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 43.02 43.02 43.02 43.02 13,277.6K
10:01 42.99 42.99 42.94 42.94 3,003.7K
10:02 42.96 42.98 42.95 42.95 8,073.1K
10:03 42.97 42.97 42.94 42.96 4,880.8K
10:04 42.96 42.97 42.96 42.96 4,653.2K
10:05 42.96 42.96 42.94 42.94 7,504.8K
10:06 42.94 42.94 42.93 42.93 2,840.8K
10:07 42.93 42.93 42.91 42.91 5,047.4K
10:08 42.91 42.91 42.87 42.87 1,537.4K
10:09 42.85 42.85 42.83 42.83 10,568.7K
10:10 42.82 42.83 42.82 42.83 1,958.5K
10:11 42.84 42.85 42.83 42.83 4,268.6K
10:12 42.82 42.82 42.82 42.82 2,387.0K
10:13 42.82 42.83 42.79 42.79 2,725.5K
10:14 42.79 42.79 42.78 42.79 8,586.8K
10:15 42.79 42.79 42.79 42.79 2,568.9K
10:16 42.78 42.78 42.76 42.78 3,185.6K
10:17 42.78 42.78 42.76 42.76 3,227.9K
10:18 42.76 42.80 42.76 42.80 6,238.1K
10:19 42.80 42.81 42.79 42.79 2,770.1K
10:20 42.79 42.81 42.79 42.81 1,936.1K
10:21 42.81 42.83 42.81 42.83 6,010.5K
10:22 42.83 42.84 42.82 42.82 3,938.5K
10:23 42.81 42.82 42.81 42.82 3,972.3K
10:24 42.82 42.82 42.81 42.82 2,055.5K
10:25 42.82 42.83 42.81 42.81 1,842.6K
10:26 42.81 42.81 42.79 42.79 2,223.5K
10:27 42.79 42.82 42.79 42.82 2,624.4K
10:28 42.81 42.82 42.81 42.82 3,086.5K
10:29 42.83 42.83 42.83 42.83 2,916.7K
10:30 42.82 42.82 42.78 42.78 4,708.2K
10:31 42.77 42.78 42.77 42.77 2,961.1K
10:32 42.76 42.77 42.76 42.77 869.6K
10:33 42.77 42.77 42.76 42.77 2,313.9K
10:34 42.77 42.77 42.74 42.74 8,421.5K
10:35 42.74 42.76 42.74 42.76 4,591.0K
10:36 42.76 42.76 42.75 42.75 2,295.8K
10:37 42.74 42.74 42.73 42.74 2,004.1K
10:38 42.74 42.74 42.74 42.74 1,779.2K
10:39 42.74 42.75 42.74 42.75 1,539.1K
10:40 42.74 42.74 42.74 42.74 1,035.3K
10:41 42.74 42.74 42.71 42.71 1,562.6K
10:42 42.71 42.71 42.68 42.68 3,103.9K
10:43 42.67 42.69 42.67 42.69 3,273.7K
10:44 42.68 42.68 42.67 42.67 1,926.3K
10:45 42.68 42.68 42.68 42.68 1,041.0K
10:46 42.68 42.68 42.68 42.68 1,996.0K
10:47 42.68 42.68 42.67 42.67 1,393.1K
10:48 42.67 42.67 42.66 42.66 3,445.0K
10:49 42.66 42.67 42.66 42.67 3,324.7K
10:50 42.67 42.67 42.65 42.65 1,568.7K
10:51 42.68 42.69 42.68 42.69 1,369.9K
10:52 42.68 42.69 42.68 42.69 1,932.3K
10:53 42.70 42.71 42.70 42.71 2,245.1K
10:54 42.71 42.71 42.71 42.71 2,295.6K
10:55 42.70 42.70 42.70 42.70 982.3K
10:56 42.70 42.71 42.70 42.71 656.8K
10:57 42.71 42.72 42.71 42.72 1,245.5K
10:58 42.72 42.72 42.71 42.71 3,412.3K
10:59 42.71 42.71 42.70 42.70 1,506.0K
11:00 42.71 42.71 42.70 42.70 1,415.5K
11:01 42.70 42.71 42.70 42.71 518.8K
11:02 42.71 42.73 42.71 42.72 2,336.2K
11:03 42.73 42.78 42.73 42.78 3,148.3K
11:04 42.79 42.79 42.78 42.78 1,696.0K
11:05 42.78 42.78 42.78 42.78 4,168.6K
11:06 42.78 42.79 42.78 42.79 1,038.0K
11:07 42.79 42.79 42.78 42.78 1,334.6K
11:08 42.78 42.79 42.78 42.78 826.1K
11:09 42.78 42.78 42.78 42.78 1,065.5K
11:10 42.78 42.79 42.78 42.79 2,989.6K
11:11 42.79 42.81 42.79 42.80 577.5K
11:12 42.80 42.80 42.79 42.80 358.3K
11:13 42.80 42.80 42.79 42.79 2,330.2K
11:14 42.79 42.79 42.78 42.78 387.2K
11:15 42.80 42.80 42.79 42.79 758.9K
11:16 42.81 42.81 42.81 42.81 1,964.1K
11:17 42.81 42.81 42.80 42.80 917.7K
11:18 42.81 42.81 42.79 42.79 1,412.9K
11:19 42.79 42.79 42.78 42.78 1,460.8K
11:20 42.78 42.79 42.78 42.79 901.3K
11:21 42.78 42.79 42.78 42.79 488.9K
11:22 42.78 42.79 42.78 42.78 516.2K
11:23 42.77 42.77 42.77 42.77 1,659.9K
11:24 42.77 42.77 42.75 42.75 1,182.7K
11:25 42.75 42.77 42.75 42.77 2,526.5K
11:26 42.76 42.78 42.76 42.78 3,581.4K
11:27 42.78 42.78 42.77 42.77 2,205.9K
11:28 42.77 42.78 42.76 42.78 2,001.7K
11:29 42.78 42.78 42.77 42.77 1,528.7K
11:30 42.77 42.77 42.76 42.76 1,760.9K
11:31 42.76 42.77 42.75 42.77 610.9K
11:32 42.77 42.77 42.77 42.77 1,538.2K
11:33 42.77 42.78 42.77 42.78 1,523.7K
11:34 42.78 42.78 42.78 42.78 2,318.8K
11:35 42.77 42.77 42.77 42.77 8,930.1K
11:36 42.77 42.78 42.77 42.78 795.7K
11:37 42.78 42.78 42.77 42.77 1,189.3K
11:38 42.77 42.78 42.77 42.78 1,566.8K
11:39 42.78 42.79 42.77 42.77 2,009.8K
11:40 42.78 42.78 42.77 42.78 4,405.1K
11:41 42.78 42.79 42.78 42.79 721.0K
11:42 42.78 42.78 42.78 42.78 1,574.7K
11:43 42.77 42.78 42.77 42.77 860.4K
11:44 42.77 42.77 42.77 42.77 682.8K
11:45 42.77 42.79 42.77 42.79 725.6K
11:46 42.77 42.78 42.77 42.78 1,990.6K
11:47 42.78 42.79 42.78 42.79 2,330.7K
11:48 42.78 42.78 42.78 42.78 1,110.1K
11:49 42.78 42.78 42.77 42.77 924.7K
11:50 42.77 42.78 42.77 42.78 851.5K
11:51 42.78 42.78 42.78 42.78 709.9K
11:52 42.78 42.79 42.78 42.78 896.0K
11:53 42.79 42.79 42.79 42.79 2,647.0K
11:54 42.79 42.79 42.79 42.79 483.8K
11:55 42.78 42.78 42.77 42.77 4,588.3K
11:56 42.78 42.78 42.76 42.76 1,121.5K
11:57 42.76 42.78 42.76 42.78 931.1K
11:58 42.77 42.77 42.76 42.76 1,340.3K
11:59 42.77 42.77 42.77 42.77 909.9K
12:00 42.77 42.77 42.76 42.76 3,190.5K
12:01 42.76 42.76 42.76 42.76 565.1K
12:02 42.76 42.76 42.76 42.76 1,312.5K
12:03 42.75 42.76 42.75 42.76 2,553.4K
12:04 42.75 42.77 42.75 42.77 1,316.8K
12:05 42.78 42.78 42.77 42.77 1,852.9K
12:06 42.77 42.77 42.76 42.76 2,116.2K
12:07 42.76 42.76 42.75 42.76 350.1K
12:08 42.76 42.77 42.76 42.77 374.1K
12:09 42.76 42.76 42.75 42.75 1,539.5K
12:10 42.75 42.77 42.75 42.77 579.2K
12:11 42.77 42.77 42.77 42.77 686.9K
12:12 42.77 42.77 42.77 42.77 609.9K
12:13 42.77 42.77 42.75 42.75 6,081.2K
12:14 42.75 42.75 42.75 42.75 695.1K
12:15 42.75 42.75 42.74 42.75 1,373.2K
12:16 42.76 42.76 42.76 42.76 781.6K
12:17 42.77 42.77 42.77 42.77 1,172.4K
12:18 42.77 42.77 42.77 42.77 3,070.8K
12:19 42.76 42.76 42.76 42.76 224.0K
12:20 42.76 42.76 42.75 42.76 1,476.6K
12:21 42.77 42.77 42.76 42.76 846.5K
12:22 42.76 42.76 42.76 42.76 546.7K
12:23 42.76 42.76 42.75 42.75 529.9K
12:24 42.76 42.76 42.75 42.75 2,589.4K
12:25 42.75 42.75 42.75 42.75 735.2K
12:26 42.75 42.76 42.75 42.76 682.9K
12:27 42.76 42.77 42.76 42.76 1,143.8K
12:28 42.76 42.76 42.76 42.76 1,331.6K
12:29 42.76 42.76 42.76 42.76 1,462.5K
12:30 42.76 42.77 42.76 42.77 652.5K
12:31 42.76 42.76 42.76 42.76 719.2K
12:32 42.75 42.75 42.75 42.75 570.8K
12:33 42.75 42.75 42.75 42.75 1,471.2K
12:34 42.75 42.77 42.75 42.76 689.9K
12:35 42.76 42.77 42.76 42.76 992.4K
12:36 42.76 42.78 42.76 42.77 876.4K
12:37 42.78 42.78 42.77 42.77 810.3K
12:38 42.77 42.78 42.77 42.77 1,426.3K
12:39 42.77 42.78 42.77 42.78 1,349.3K
12:40 42.77 42.79 42.77 42.79 2,232.9K
12:41 42.79 42.80 42.79 42.80 870.9K
12:42 42.81 42.81 42.81 42.81 1,959.6K
12:43 42.80 42.81 42.80 42.81 1,232.9K
12:44 42.82 42.83 42.82 42.82 2,193.0K
12:45 42.82 42.84 42.82 42.84 1,905.1K
12:46 42.85 42.85 42.85 42.85 3,232.3K
12:47 42.85 42.85 42.85 42.85 3,436.0K
12:48 42.84 42.85 42.84 42.85 1,122.9K
12:49 42.85 42.85 42.85 42.85 2,424.7K
12:50 42.85 42.86 42.85 42.86 1,422.2K
12:51 42.86 42.87 42.86 42.87 3,204.9K
12:52 42.87 42.88 42.87 42.88 4,033.5K
12:53 42.87 42.87 42.87 42.87 2,002.7K
12:54 42.88 42.88 42.87 42.87 2,772.4K
12:55 42.87 42.89 42.87 42.89 1,641.5K
12:56 42.90 42.90 42.90 42.90 4,129.7K
12:57 42.89 42.91 42.89 42.91 9,798.4K
12:58 42.91 42.93 42.91 42.91 4,547.0K
12:59 42.92 42.93 42.92 42.93 3,293.8K
13:00 42.92 42.94 42.92 42.94 1,524.4K
13:01 42.95 42.96 42.95 42.96 9,767.5K
13:02 42.96 42.97 42.95 42.95 3,601.5K
13:03 42.95 42.96 42.95 42.96 2,814.0K
13:04 42.96 42.96 42.96 42.96 4,799.2K
13:05 42.97 42.98 42.97 42.98 6,751.9K
13:06 42.98 42.98 42.97 42.97 1,674.0K
13:07 42.98 42.98 42.96 42.97 3,888.2K
13:08 42.96 42.97 42.96 42.96 2,030.2K
13:09 42.95 42.95 42.93 42.93 1,751.4K
13:10 42.93 42.94 42.93 42.94 2,577.2K
13:11 42.95 42.95 42.94 42.94 791.3K
13:12 42.94 42.94 42.94 42.94 1,233.0K
13:13 42.95 42.95 42.94 42.94 3,040.4K
13:14 42.95 42.95 42.93 42.93 2,192.0K
13:15 42.94 42.96 42.94 42.96 1,704.2K
13:16 42.96 42.97 42.96 42.97 2,241.6K
13:17 42.97 42.97 42.97 42.97 3,620.3K
13:18 42.98 42.98 42.96 42.97 6,082.7K
13:19 42.96 42.97 42.96 42.97 7,852.3K
13:20 42.97 42.97 42.95 42.95 1,305.3K
13:21 42.95 42.96 42.95 42.95 2,391.2K
13:22 42.95 42.96 42.95 42.95 1,677.2K
13:23 42.95 42.95 42.95 42.95 975.8K
13:24 42.96 42.96 42.96 42.96 991.2K
13:25 42.96 42.97 42.96 42.97 1,202.2K
13:26 42.98 42.98 42.98 42.98 810.3K
13:27 42.98 42.98 42.98 42.98 2,025.3K
13:28 42.98 42.98 42.98 42.98 1,917.1K
13:29 42.98 42.99 42.98 42.98 3,512.8K
13:30 42.99 42.99 42.98 42.98 1,631.4K
13:31 42.98 42.98 42.98 42.98 874.9K
13:32 42.99 43.00 42.99 43.00 1,155.2K
13:33 43.00 43.00 42.95 42.95 2,549.2K
13:34 42.95 42.95 42.93 42.93 2,079.9K
13:35 42.94 42.94 42.92 42.92 1,607.3K
13:36 42.92 42.93 42.92 42.92 811.5K
13:37 42.93 42.94 42.93 42.94 1,381.7K
13:38 42.94 42.94 42.92 42.92 3,205.0K
13:39 42.92 42.93 42.92 42.93 2,141.8K
13:40 42.93 42.94 42.93 42.93 1,224.2K
13:41 42.94 42.94 42.93 42.93 736.7K
13:42 42.93 42.93 42.92 42.93 3,549.3K
13:43 42.93 42.93 42.92 42.93 601.7K
13:44 42.93 42.93 42.92 42.92 4,084.0K
13:45 42.92 42.92 42.92 42.92 1,602.4K
13:46 42.92 42.92 42.92 42.92 2,357.7K
13:47 42.93 42.93 42.92 42.92 2,543.5K
13:48 42.92 42.92 42.92 42.92 1,284.6K
13:49 42.92 42.92 42.92 42.92 604.8K
13:50 42.92 42.92 42.92 42.92 2,259.2K
13:51 42.92 42.93 42.92 42.93 2,928.5K
13:52 42.93 42.93 42.93 42.93 801.2K
13:53 42.93 42.96 42.93 42.96 8,611.3K
13:54 42.96 42.96 42.94 42.94 1,365.4K
13:55 42.94 42.94 42.94 42.94 2,141.4K
13:56 42.95 42.95 42.95 42.95 781.4K
13:57 42.95 42.95 42.94 42.94 1,587.1K
13:58 42.94 42.95 42.94 42.95 9,321.0K
13:59 42.96 42.96 42.95 42.95 2,751.6K
14:00 42.95 42.95 42.95 42.95 5,906.4K
14:01 42.96 42.97 42.96 42.97 3,063.4K
14:02 42.97 43.01 42.97 43.01 4,737.2K
14:03 43.00 43.01 43.00 43.01 1,568.8K
14:04 43.00 43.00 42.99 43.00 1,068.3K
14:05 43.00 43.00 42.97 42.97 1,709.4K
14:06 42.97 42.97 42.96 42.97 2,471.6K
14:07 42.97 42.97 42.96 42.96 1,613.6K
14:08 42.97 42.98 42.96 42.96 1,350.7K
14:09 42.97 42.98 42.97 42.98 1,694.4K
14:10 42.98 43.00 42.98 43.00 997.0K
14:11 42.99 43.00 42.99 43.00 610.9K
14:12 43.00 43.00 43.00 43.00 2,187.8K
14:13 43.01 43.01 43.00 43.00 481.0K
14:14 43.00 43.00 43.00 43.00 1,500.1K
14:15 43.00 43.01 43.00 43.01 1,564.6K
14:16 43.01 43.03 43.01 43.03 5,356.2K
14:17 43.04 43.05 43.04 43.04 3,010.0K
14:18 43.05 43.05 43.04 43.04 711.3K
14:19 43.04 43.05 43.04 43.05 3,423.8K
14:20 43.04 43.05 43.04 43.05 2,648.1K
14:21 43.06 43.07 43.06 43.07 4,443.3K
14:22 43.08 43.10 43.08 43.10 5,362.2K
14:23 43.10 43.11 43.10 43.10 4,313.7K
14:24 43.08 43.10 43.08 43.10 2,196.7K
14:25 43.10 43.10 43.10 43.10 4,547.1K
14:26 43.09 43.11 43.09 43.11 8,110.4K
14:27 43.11 43.11 43.09 43.09 4,336.1K
14:28 43.10 43.10 43.10 43.10 9,649.0K
14:29 43.10 43.13 43.10 43.13 30,334.6K
14:30 43.11 43.13 43.11 43.12 12,783.6K
14:31 43.10 43.11 43.10 43.10 4,756.8K
14:32 43.10 43.10 43.10 43.10 3,044.3K
14:33 43.10 43.10 43.10 43.10 2,596.8K
14:34 43.09 43.09 43.09 43.09 2,961.0K
14:35 43.09 43.11 43.09 43.10 6,117.5K
14:36 43.10 43.12 43.10 43.12 5,173.1K
14:37 43.13 43.13 43.12 43.12 1,171.4K
14:38 43.13 43.13 43.12 43.12 4,128.0K
14:39 43.12 43.12 43.12 43.12 1,107.2K
14:40 43.12 43.12 43.12 43.12 4,642.9K
14:41 43.13 43.13 43.13 43.13 1,818.3K
14:42 43.13 43.13 43.12 43.13 2,242.6K
14:43 43.12 43.12 43.11 43.11 2,423.0K
14:44 43.11 43.11 43.11 43.11 3,318.5K
14:45 43.11 43.11 43.10 43.10 3,784.9K
14:46 43.11 43.11 43.09 43.09 4,390.2K
14:47 43.09 43.09 43.08 43.08 1,888.6K
14:48 43.09 43.09 43.08 43.08 3,401.3K
14:49 43.12 43.12 43.12 43.12 9,406.5K
14:50 43.12 43.13 43.12 43.13 5,141.7K
14:51 43.13 43.14 43.12 43.14 7,715.1K
14:52 43.14 43.17 43.14 43.16 8,815.2K
14:53 43.19 43.19 43.17 43.18 1,465.1K
14:54 43.18 43.18 43.18 43.18 2,381.5K
14:55 43.18 43.18 43.17 43.17 5,950.8K
14:56 43.16 43.16 43.16 43.16 3,556.4K
14:57 43.16 43.16 43.14 43.14 2,682.3K
14:58 43.15 43.15 43.14 43.14 1,017.7K
14:59 43.15 43.15 43.13 43.14 19,323.4K
15:00 43.14 43.14 43.14 43.14 5,123.0K
15:01 43.13 43.14 43.13 43.14 2,262.6K
15:02 43.13 43.13 43.12 43.13 4,153.3K
15:03 43.13 43.13 43.12 43.13 2,151.5K
15:04 43.14 43.14 43.13 43.13 1,457.3K
15:05 43.12 43.12 43.11 43.11 2,263.2K
15:06 43.12 43.12 43.11 43.12 1,859.2K
15:07 43.11 43.11 43.10 43.10 2,285.9K
15:08 43.09 43.09 43.08 43.08 5,279.0K
15:09 43.07 43.07 43.06 43.07 3,412.6K
15:10 43.06 43.07 43.06 43.07 3,602.3K
15:11 43.06 43.08 43.06 43.08 1,504.4K
15:12 43.08 43.08 43.08 43.08 1,158.2K
15:13 43.07 43.08 43.07 43.08 1,974.4K
15:14 43.08 43.08 43.08 43.08 2,876.1K
15:15 43.08 43.08 43.08 43.08 2,272.5K
15:16 43.09 43.10 43.09 43.10 2,288.3K
15:17 43.10 43.11 43.10 43.10 767.8K
15:18 43.11 43.11 43.11 43.11 958.8K
15:19 43.11 43.12 43.10 43.10 2,161.6K
15:20 43.10 43.12 43.10 43.12 4,113.4K
15:21 43.12 43.12 43.12 43.12 2,029.1K
15:22 43.13 43.13 43.11 43.11 2,646.7K
15:23 43.11 43.12 43.11 43.11 1,256.7K
15:24 43.12 43.12 43.11 43.11 1,136.8K
15:25 43.11 43.12 43.11 43.11 3,055.6K
15:26 43.12 43.12 43.12 43.12 3,318.7K
15:27 43.12 43.13 43.12 43.13 3,260.7K
15:28 43.13 43.13 43.12 43.12 12,140.0K
15:29 43.11 43.11 43.08 43.10 3,064.8K
15:30 43.09 43.09 43.08 43.08 1,916.9K
15:31 43.08 43.08 43.07 43.07 887.9K
15:32 43.07 43.07 43.06 43.07 1,005.9K
15:33 43.07 43.07 43.07 43.07 1,654.3K
15:34 43.06 43.06 43.05 43.06 1,848.3K
15:35 43.06 43.06 43.05 43.05 3,257.7K
15:36 43.06 43.06 43.05 43.06 3,745.2K
15:37 43.05 43.05 43.05 43.05 2,571.0K
15:38 43.05 43.05 43.04 43.05 4,533.9K
15:39 43.05 43.05 43.03 43.03 1,660.0K
15:40 43.04 43.04 43.01 43.02 4,641.6K
15:41 43.02 43.02 42.99 43.01 13,465.6K
15:42 43.01 43.01 42.99 42.99 4,694.9K
15:43 42.99 42.99 42.97 42.97 7,131.4K
15:44 42.96 42.96 42.96 42.96 1,412.9K
15:45 42.95 42.95 42.95 42.95 2,933.5K
15:46 42.95 42.95 42.94 42.95 1,704.1K
15:47 42.95 42.95 42.92 42.92 12,109.8K
15:48 42.93 42.93 42.93 42.93 6,292.3K
15:49 42.93 42.93 42.91 42.93 3,982.0K
15:50 42.94 42.96 42.94 42.96 3,350.2K
15:51 42.95 42.96 42.95 42.96 1,060.6K
15:52 42.96 42.96 42.95 42.96 6,154.1K
15:53 42.95 42.96 42.95 42.95 1,187.5K
15:54 42.95 42.95 42.94 42.94 3,439.0K
15:55 42.93 42.95 42.93 42.95 2,116.8K
15:56 42.94 42.95 42.94 42.95 474.0K
15:57 42.95 42.96 42.95 42.96 1,349.2K
15:58 42.95 42.95 42.94 42.94 899.7K
15:59 42.94 42.94 42.91 42.91 5,443.0K
16:00 42.91 42.91 42.91 42.91 2,146.3K
16:01 42.91 42.92 42.91 42.92 1,006.5K
16:02 42.92 42.92 42.90 42.90 2,871.7K
16:03 42.90 42.91 42.90 42.90 1,565.8K
16:04 42.91 42.91 42.89 42.89 3,035.0K
16:05 42.89 42.90 42.89 42.90 915.7K
16:06 42.90 42.91 42.90 42.90 1,337.9K
16:07 42.91 42.92 42.91 42.92 1,114.7K
16:08 42.92 42.92 42.92 42.92 1,629.3K
16:09 42.92 42.93 42.92 42.92 867.4K
16:10 42.92 42.93 42.92 42.93 1,130.0K
16:11 42.94 42.95 42.93 42.95 4,362.7K
16:12 42.94 42.95 42.94 42.95 4,825.6K
16:13 42.95 42.96 42.95 42.96 857.4K
16:14 42.96 42.96 42.95 42.96 2,556.8K
16:15 42.95 42.96 42.95 42.96 2,951.7K
16:16 42.96 42.96 42.95 42.96 905.4K
16:17 42.96 42.97 42.96 42.96 2,989.0K
16:18 42.97 42.98 42.97 42.98 2,359.5K
16:19 42.97 42.98 42.97 42.98 2,921.0K
16:20 42.98 42.99 42.98 42.99 834.1K
16:21 43.00 43.00 43.00 43.00 1,002.4K
16:22 42.99 42.99 42.98 42.98 1,134.8K
16:23 42.98 42.98 42.97 42.97 1,450.4K
16:24 42.98 42.98 42.98 42.98 618.5K
16:25 42.97 42.97 42.97 42.97 647.3K
16:26 42.97 42.98 42.97 42.98 1,561.3K
16:27 42.99 42.99 42.98 42.99 769.9K
16:28 42.99 43.00 42.99 43.00 1,614.4K
16:29 43.00 43.00 42.99 42.99 975.0K
16:30 43.00 43.00 42.99 42.99 2,489.6K
16:31 42.98 43.00 42.98 43.00 1,414.8K
16:32 43.00 43.00 43.00 43.00 507.7K
16:33 43.01 43.01 42.99 42.99 1,952.5K
16:34 43.00 43.00 42.98 42.98 1,055.2K
16:35 42.99 42.99 42.97 42.98 766.8K
16:36 42.99 42.99 42.98 42.99 410.7K
16:37 42.98 42.98 42.98 42.98 2,191.0K
16:38 43.00 43.02 43.00 43.02 8,774.9K
16:39 43.02 43.02 43.02 43.02 1,017.9K
16:40 43.01 43.02 43.01 43.01 1,320.3K
16:41 43.01 43.01 43.01 43.01 1,485.4K
16:42 43.01 43.01 43.00 43.00 587.7K
16:43 42.99 42.99 42.99 42.99 923.0K
16:44 42.99 42.99 42.99 42.99 3,958.0K
16:45 42.98 42.99 42.98 42.99 2,619.4K
16:46 42.99 43.00 42.99 42.99 1,145.7K
16:47 42.99 42.99 42.98 42.98 3,077.4K
16:48 42.98 42.99 42.98 42.99 1,075.4K
16:49 42.99 42.99 42.98 42.99 452.1K
16:50 43.00 43.01 43.00 43.01 4,939.2K
16:51 43.01 43.01 43.01 43.01 1,224.7K
16:52 43.01 43.01 43.00 43.00 688.2K
16:53 43.00 43.01 43.00 43.00 668.1K
16:54 43.00 43.01 43.00 43.01 1,284.0K
16:55 43.01 43.01 43.01 43.01 624.1K
16:56 43.02 43.02 43.02 43.02 607.8K
16:57 43.01 43.01 43.01 43.01 2,224.6K
16:58 43.01 43.01 43.00 43.00 567.2K
16:59 43.01 43.01 42.98 42.98 2,131.1K
17:00 42.99 42.99 42.99 42.99 1,204.3K
17:01 42.99 42.99 42.99 42.99 1,195.9K
17:02 43.00 43.00 42.99 43.00 509.1K
17:03 42.99 43.00 42.99 43.00 2,332.0K
17:04 43.00 43.01 43.00 43.01 1,564.8K
17:05 43.01 43.01 43.01 43.01 2,644.0K
17:06 43.01 43.01 43.01 43.01 1,542.6K
17:07 43.02 43.06 43.02 43.06 3,538.7K
17:08 43.06 43.06 43.06 43.06 3,728.7K
17:09 43.07 43.07 43.07 43.07 1,630.8K
17:10 43.07 43.08 43.07 43.07 1,207.7K
17:11 43.07 43.08 43.07 43.08 1,061.6K
17:12 43.08 43.11 43.08 43.11 3,728.2K
17:13 43.11 43.13 43.11 43.13 1,520.5K
17:14 43.12 43.12 43.12 43.12 3,898.6K
17:15 43.12 43.12 43.11 43.12 1,426.1K
17:16 43.12 43.13 43.12 43.13 2,573.6K
17:17 43.12 43.13 43.12 43.13 2,054.1K
17:18 43.13 43.15 43.13 43.14 3,051.7K
17:19 43.16 43.16 43.13 43.13 11,467.3K
17:20 43.13 43.13 43.12 43.13 605.7K
17:21 43.13 43.13 43.12 43.12 2,019.0K
17:22 43.12 43.12 43.10 43.10 4,825.0K
17:23 43.10 43.11 43.10 43.11 1,967.2K
17:24 43.11 43.11 43.10 43.10 2,287.3K
17:25 43.10 43.12 43.10 43.12 1,798.8K
17:26 43.11 43.12 43.11 43.12 2,340.6K
17:27 43.13 43.13 43.12 43.13 1,597.0K
17:28 43.14 43.15 43.14 43.15 1,865.7K
17:29 43.15 43.16 43.15 43.16 1,453.8K
17:30 43.16 43.17 43.16 43.16 2,816.5K
17:31 43.17 43.17 43.16 43.16 556.7K
17:32 43.16 43.16 43.15 43.15 1,437.2K
17:33 43.16 43.17 43.16 43.16 3,799.0K
17:34 43.18 43.18 43.17 43.17 1,846.8K
17:35 43.19 43.20 43.19 43.19 2,265.2K
17:36 43.21 43.21 43.20 43.20 1,426.6K
17:37 43.19 43.19 43.18 43.19 695.7K
17:38 43.20 43.20 43.18 43.18 2,443.9K
17:39 43.17 43.18 43.17 43.17 1,308.6K
17:40 43.16 43.18 43.16 43.17 6,554.1K
17:41 43.18 43.18 43.16 43.16 1,167.1K
17:42 43.17 43.17 43.17 43.17 983.8K
17:43 43.16 43.16 43.15 43.15 614.7K
17:44 43.15 43.16 43.15 43.16 1,515.5K
17:45 43.16 43.17 43.16 43.16 577.2K
17:46 43.17 43.17 43.15 43.15 1,615.6K
17:47 43.15 43.15 43.15 43.15 1,054.3K
17:48 43.15 43.16 43.15 43.16 1,749.6K
17:49 43.17 43.17 43.16 43.16 2,449.1K
17:50 43.14 43.15 43.14 43.15 9,418.3K
17:51 43.14 43.16 43.14 43.16 1,817.8K
17:52 43.16 43.16 43.15 43.16 1,477.3K
17:53 43.16 43.16 43.15 43.15 456.3K
17:54 43.14 43.14 43.12 43.13 2,029.6K
17:55 43.14 43.14 43.12 43.12 8,242.7K
17:56 43.13 43.14 43.12 43.12 761.4K
17:57 43.12 43.12 43.11 43.12 1,533.8K
17:58 43.12 43.13 43.12 43.13 636.9K
17:59 43.13 43.13 43.12 43.12 723.6K
18:00 43.12 43.12 43.11 43.11 1,600.8K
18:01 43.12 43.12 43.12 43.12 273.2K
18:02 43.11 43.12 43.11 43.11 998.4K
18:03 43.11 43.13 43.11 43.13 282.9K
18:04 43.13 43.13 43.12 43.12 587.3K
18:05 43.12 43.12 43.10 43.11 1,452.0K
18:06 43.11 43.12 43.11 43.12 1,131.2K
18:07 43.11 43.11 43.09 43.10 1,280.0K
18:08 43.10 43.10 43.10 43.10 465.6K
18:09 43.10 43.10 43.08 43.08 1,331.6K
18:10 43.08 43.09 43.08 43.09 654.4K
18:11 43.11 43.11 43.09 43.09 1,101.1K
18:12 43.12 43.12 43.11 43.12 1,118.9K
18:13 43.12 43.12 43.12 43.12 285.4K
18:14 43.12 43.87 43.12 43.87 1,556.9K
18:15 43.87 43.87 43.86 43.86 386.4K
18:16 43.83 43.84 43.83 43.84 1,686.8K
18:17 43.83 43.84 43.83 43.84 935.0K
18:18 43.89 43.90 43.88 43.88 6,032.9K
18:19 43.89 43.89 43.89 43.89 564.2K
18:20 43.90 43.90 43.88 43.89 1,580.1K
18:21 43.89 43.91 43.89 43.91 2,836.7K
18:22 43.91 43.94 43.90 43.94 10,705.5K
18:23 43.94 43.94 43.93 43.94 1,061.3K
18:24 43.94 43.94 43.92 43.92 3,085.4K
18:25 43.93 43.94 43.93 43.93 5,009.3K
18:26 43.93 43.93 43.92 43.93 753.6K
18:27 43.93 43.94 43.92 43.93 2,600.9K
18:28 43.93 43.94 43.92 43.94 2,071.4K
18:29 43.93 43.94 43.93 43.94 2,161.8K
18:30 43.94 43.95 43.94 43.95 5,016.4K
18:31 43.95 43.95 43.94 43.94 3,038.9K
18:32 43.94 43.94 43.93 43.93 1,606.7K
18:33 43.91 43.93 43.91 43.93 2,704.5K
18:34 43.92 43.93 43.92 43.93 3,736.0K
18:35 43.92 43.95 43.92 43.95 5,298.4K
18:36 43.95 43.96 43.95 43.95 1,320.3K
18:37 43.95 43.95 43.94 43.94 1,266.4K
18:38 43.94 43.95 43.94 43.95 1,661.9K
18:39 43.93 43.96 43.93 43.96 3,496.9K
18:40 43.96 43.96 43.96 43.96 250.5K
18:51 43.97 43.97 43.97 43.97 4,434.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available