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
09:55 43.39 43.40 43.39 43.40 2,581.5K
09:56 43.40 43.40 43.40 43.40 905.8K
09:57 43.39 43.39 43.39 43.39 452.3K
09:58 43.39 43.39 43.38 43.39 487.2K
09:59 43.39 43.39 43.39 43.39 165.7K
10:00 43.39 43.39 43.34 43.34 3,789.0K
10:01 43.35 43.36 43.35 43.36 4,023.0K
10:02 43.36 43.36 43.32 43.32 1,667.4K
10:03 43.30 43.30 43.29 43.29 5,179.2K
10:04 43.28 43.28 43.26 43.28 2,493.4K
10:05 43.26 43.28 43.26 43.28 1,381.3K
10:06 43.31 43.31 43.28 43.28 2,433.3K
10:07 43.27 43.30 43.27 43.28 2,378.9K
10:08 43.27 43.29 43.27 43.29 2,811.2K
10:09 43.28 43.29 43.28 43.29 1,726.0K
10:10 43.29 43.29 43.27 43.27 2,915.1K
10:11 43.28 43.29 43.28 43.28 2,379.1K
10:12 43.29 43.29 43.28 43.29 2,524.3K
10:13 43.28 43.28 43.26 43.26 973.2K
10:14 43.27 43.27 43.26 43.26 1,626.4K
10:15 43.25 43.25 43.24 43.24 3,586.4K
10:16 43.23 43.23 43.21 43.21 2,179.7K
10:17 43.22 43.22 43.21 43.21 2,493.3K
10:18 43.21 43.21 43.20 43.20 2,014.0K
10:19 43.19 43.19 43.17 43.17 3,416.6K
10:20 43.16 43.18 43.16 43.17 2,896.2K
10:21 43.16 43.16 43.15 43.15 4,604.5K
10:22 43.14 43.15 43.14 43.14 2,771.4K
10:23 43.14 43.15 43.14 43.15 3,046.3K
10:24 43.16 43.16 43.16 43.16 1,899.1K
10:25 43.14 43.14 43.12 43.12 4,733.3K
10:26 43.11 43.11 43.09 43.10 6,517.1K
10:27 43.11 43.11 43.11 43.11 947.8K
10:28 43.11 43.11 43.09 43.09 7,021.8K
10:29 43.10 43.11 43.10 43.10 3,509.2K
10:30 43.10 43.10 43.10 43.10 1,936.7K
10:31 43.11 43.13 43.11 43.13 8,725.3K
10:32 43.13 43.13 43.11 43.13 2,126.2K
10:33 43.13 43.13 43.11 43.11 1,127.1K
10:34 43.12 43.12 43.11 43.11 562.5K
10:35 43.12 43.12 43.12 43.12 828.3K
10:36 43.12 43.12 43.11 43.11 1,122.6K
10:37 43.12 43.13 43.11 43.13 1,075.8K
10:38 43.13 43.13 43.13 43.13 1,852.3K
10:39 43.13 43.13 43.12 43.13 1,507.9K
10:40 43.13 43.13 43.12 43.12 1,127.4K
10:41 43.13 43.14 43.13 43.13 2,090.9K
10:42 43.13 43.13 43.12 43.12 1,531.3K
10:43 43.13 43.16 43.13 43.15 4,748.7K
10:44 43.16 43.17 43.15 43.15 4,699.4K
10:45 43.13 43.14 43.13 43.13 2,771.4K
10:46 43.13 43.15 43.13 43.15 570.0K
10:47 43.16 43.18 43.15 43.18 3,336.5K
10:48 43.18 43.18 43.18 43.18 604.6K
10:49 43.18 43.18 43.17 43.17 3,512.6K
10:50 43.18 43.18 43.18 43.18 710.0K
10:51 43.18 43.18 43.16 43.16 1,276.1K
10:52 43.17 43.18 43.17 43.18 1,009.7K
10:53 43.18 43.19 43.18 43.19 1,305.4K
10:54 43.19 43.19 43.19 43.19 3,114.4K
10:55 43.19 43.19 43.19 43.19 725.3K
10:56 43.19 43.20 43.19 43.19 1,513.3K
10:57 43.19 43.19 43.19 43.19 1,632.9K
10:58 43.20 43.20 43.19 43.19 1,762.5K
10:59 43.15 43.15 43.14 43.15 7,914.6K
11:00 43.15 43.18 43.15 43.18 1,325.9K
11:01 43.18 43.18 43.17 43.17 631.6K
11:02 43.16 43.17 43.16 43.16 6,389.5K
11:03 43.16 43.16 43.14 43.14 2,179.9K
11:04 43.15 43.15 43.14 43.14 1,618.6K
11:05 43.15 43.17 43.15 43.17 3,242.9K
11:06 43.17 43.18 43.17 43.18 1,374.0K
11:07 43.19 43.19 43.19 43.19 913.0K
11:08 43.20 43.20 43.19 43.20 4,813.0K
11:09 43.20 43.20 43.20 43.20 1,426.9K
11:10 43.20 43.20 43.19 43.19 1,588.9K
11:11 43.18 43.22 43.17 43.22 8,244.4K
11:12 43.23 43.23 43.22 43.22 920.3K
11:13 43.22 43.23 43.22 43.23 582.0K
11:14 43.23 43.24 43.23 43.24 1,219.6K
11:15 43.23 43.24 43.23 43.24 474.0K
11:16 43.24 43.24 43.22 43.22 1,698.7K
11:17 43.22 43.22 43.21 43.21 693.4K
11:18 43.21 43.22 43.21 43.22 495.8K
11:19 43.22 43.22 43.21 43.21 705.9K
11:20 43.21 43.22 43.21 43.22 862.2K
11:21 43.19 43.19 43.16 43.16 6,269.8K
11:22 43.17 43.17 43.16 43.16 1,265.1K
11:23 43.16 43.16 43.16 43.16 451.5K
11:24 43.16 43.16 43.16 43.16 985.1K
11:25 43.16 43.16 43.15 43.15 515.3K
11:26 43.16 43.16 43.15 43.15 809.3K
11:27 43.15 43.16 43.15 43.16 2,055.6K
11:28 43.16 43.16 43.15 43.16 779.7K
11:29 43.16 43.16 43.15 43.15 3,628.8K
11:30 43.15 43.15 43.15 43.15 691.1K
11:31 43.15 43.15 43.15 43.15 1,045.3K
11:32 43.16 43.16 43.16 43.16 709.6K
11:33 43.16 43.17 43.16 43.16 703.4K
11:34 43.17 43.17 43.16 43.16 588.9K
11:35 43.17 43.17 43.16 43.17 3,820.2K
11:36 43.17 43.17 43.17 43.17 527.2K
11:37 43.17 43.17 43.14 43.14 3,451.5K
11:38 43.14 43.14 43.14 43.14 1,141.4K
11:39 43.14 43.15 43.13 43.13 779.8K
11:40 43.12 43.15 43.12 43.14 1,925.6K
11:41 43.14 43.14 43.14 43.14 4,255.7K
11:42 43.15 43.15 43.14 43.14 909.2K
11:43 43.15 43.15 43.14 43.14 2,044.6K
11:44 43.14 43.15 43.14 43.15 1,189.1K
11:45 43.14 43.14 43.13 43.13 1,554.5K
11:46 43.14 43.15 43.14 43.15 4,313.0K
11:47 43.15 43.15 43.14 43.14 1,266.0K
11:48 43.14 43.14 43.13 43.13 1,198.0K
11:49 43.14 43.14 43.14 43.14 1,287.7K
11:50 43.13 43.13 43.12 43.12 503.9K
11:51 43.13 43.13 43.12 43.12 365.4K
11:52 43.13 43.13 43.12 43.12 301.7K
11:53 43.12 43.12 43.11 43.11 2,809.8K
11:54 43.11 43.11 43.11 43.11 2,034.3K
11:55 43.10 43.11 43.10 43.11 2,580.6K
11:56 43.11 43.11 43.11 43.11 1,621.1K
11:57 43.12 43.12 43.12 43.12 1,163.1K
11:58 43.11 43.12 43.11 43.11 2,050.9K
11:59 43.11 43.12 43.11 43.11 1,562.3K
12:00 43.11 43.11 43.09 43.09 2,791.0K
12:01 43.09 43.10 43.09 43.10 463.3K
12:02 43.10 43.10 43.07 43.07 6,392.2K
12:03 43.06 43.06 43.04 43.04 3,325.6K
12:04 43.05 43.05 43.04 43.04 902.5K
12:05 43.04 43.04 43.03 43.03 917.3K
12:06 43.03 43.04 43.03 43.04 735.8K
12:07 43.04 43.04 43.04 43.04 1,669.7K
12:08 43.04 43.04 43.03 43.03 2,062.7K
12:09 43.03 43.04 43.03 43.03 3,352.7K
12:10 43.04 43.04 43.03 43.03 4,896.0K
12:11 43.02 43.02 43.01 43.01 4,568.9K
12:12 43.02 43.03 43.02 43.02 1,362.4K
12:13 43.02 43.04 43.02 43.03 7,604.1K
12:14 43.03 43.04 43.03 43.04 1,947.0K
12:15 43.03 43.03 43.03 43.03 1,969.3K
12:16 43.04 43.05 43.04 43.04 3,348.6K
12:17 43.04 43.05 43.04 43.04 1,744.4K
12:18 43.04 43.04 43.04 43.04 836.7K
12:19 43.04 43.04 43.03 43.04 800.5K
12:20 43.03 43.03 43.03 43.03 820.4K
12:21 43.03 43.03 43.02 43.03 880.3K
12:22 43.03 43.03 43.03 43.03 336.3K
12:23 43.03 43.04 43.03 43.04 1,247.0K
12:24 43.03 43.03 43.02 43.02 760.3K
12:25 43.02 43.04 43.02 43.03 2,526.1K
12:26 43.03 43.04 43.03 43.03 913.3K
12:27 43.04 43.07 43.04 43.07 2,851.6K
12:28 43.06 43.08 43.06 43.08 5,254.9K
12:29 43.08 43.08 43.07 43.07 1,114.2K
12:30 43.07 43.07 43.06 43.06 1,853.2K
12:31 43.07 43.08 43.07 43.07 563.9K
12:32 43.07 43.07 43.05 43.05 973.2K
12:33 43.06 43.06 43.04 43.04 798.1K
12:34 43.04 43.05 43.04 43.05 1,264.3K
12:35 43.05 43.06 43.05 43.06 375.6K
12:36 43.06 43.06 43.05 43.06 820.7K
12:37 43.06 43.06 43.05 43.05 720.7K
12:38 43.05 43.05 43.05 43.05 1,113.3K
12:39 43.05 43.05 43.05 43.05 1,878.3K
12:40 43.04 43.04 43.03 43.03 1,363.4K
12:41 43.03 43.03 43.01 43.01 3,747.8K
12:42 43.00 43.00 42.99 42.99 1,611.3K
12:43 43.00 43.00 42.99 42.99 1,122.6K
12:44 42.99 43.00 42.99 43.00 949.7K
12:45 43.00 43.00 43.00 43.00 422.2K
12:46 43.00 43.01 43.00 43.01 1,894.8K
12:47 43.01 43.01 43.01 43.01 2,746.3K
12:48 43.02 43.02 43.01 43.02 3,116.4K
12:49 43.02 43.02 43.02 43.02 1,741.9K
12:50 43.01 43.01 43.01 43.01 809.8K
12:51 43.03 43.03 43.02 43.02 1,687.6K
12:52 43.02 43.02 43.02 43.02 611.4K
12:53 43.01 43.02 43.01 43.02 495.4K
12:54 43.02 43.02 43.00 43.00 639.8K
12:55 43.01 43.02 43.01 43.01 1,106.9K
12:56 43.01 43.02 43.01 43.01 384.0K
12:57 43.01 43.02 43.00 43.02 670.6K
12:58 43.03 43.03 43.03 43.03 1,446.7K
12:59 43.03 43.04 43.03 43.03 2,628.6K
13:00 43.03 43.04 43.03 43.04 1,447.3K
13:01 43.05 43.05 43.04 43.05 1,822.7K
13:02 43.07 43.09 43.07 43.09 3,207.1K
13:03 43.09 43.10 43.09 43.10 1,717.9K
13:04 43.10 43.13 43.10 43.13 3,860.7K
13:05 43.14 43.14 43.14 43.14 2,077.8K
13:06 43.14 43.14 43.13 43.13 2,233.9K
13:07 43.13 43.13 43.09 43.10 2,575.9K
13:08 43.10 43.10 43.09 43.09 852.2K
13:09 43.09 43.13 43.09 43.13 1,149.1K
13:10 43.13 43.15 43.13 43.15 1,304.1K
13:11 43.15 43.15 43.14 43.14 1,522.0K
13:12 43.14 43.16 43.14 43.16 4,382.3K
13:13 43.16 43.16 43.16 43.16 1,235.0K
13:14 43.15 43.15 43.14 43.14 2,822.6K
13:15 43.14 43.15 43.14 43.14 513.4K
13:16 43.14 43.15 43.14 43.15 670.3K
13:17 43.16 43.16 43.15 43.15 947.1K
13:18 43.16 43.16 43.14 43.14 1,672.5K
13:19 43.14 43.14 43.14 43.14 732.1K
13:20 43.13 43.14 43.13 43.13 1,393.9K
13:21 43.14 43.16 43.14 43.16 2,468.5K
13:22 43.16 43.17 43.16 43.16 3,094.8K
13:23 43.16 43.18 43.16 43.18 1,836.0K
13:24 43.20 43.20 43.19 43.19 3,938.1K
13:25 43.19 43.19 43.18 43.19 1,109.6K
13:26 43.19 43.20 43.19 43.20 1,041.8K
13:27 43.20 43.20 43.19 43.19 682.8K
13:28 43.20 43.20 43.19 43.19 8,019.6K
13:29 43.21 43.21 43.20 43.20 4,837.4K
13:30 43.19 43.19 43.19 43.19 935.3K
13:31 43.19 43.20 43.18 43.20 5,925.0K
13:32 43.20 43.20 43.18 43.18 3,865.2K
13:33 43.18 43.19 43.18 43.19 1,117.8K
13:34 43.19 43.19 43.17 43.17 1,220.4K
13:35 43.17 43.17 43.17 43.17 496.9K
13:36 43.17 43.17 43.17 43.17 691.7K
13:37 43.17 43.17 43.15 43.15 921.4K
13:38 43.15 43.15 43.14 43.14 796.4K
13:39 43.14 43.14 43.14 43.14 1,321.5K
13:40 43.13 43.14 43.13 43.14 1,174.4K
13:41 43.14 43.14 43.13 43.14 2,124.1K
13:42 43.14 43.14 43.14 43.14 2,012.3K
13:43 43.13 43.13 43.13 43.13 12,404.0K
13:44 43.13 43.14 43.13 43.13 1,727.7K
13:45 43.14 43.15 43.14 43.15 8,895.3K
13:46 43.16 43.16 43.15 43.15 973.1K
13:47 43.15 43.15 43.14 43.14 2,507.7K
13:48 43.14 43.14 43.14 43.14 342.6K
13:49 43.14 43.15 43.14 43.15 880.3K
13:50 43.16 43.17 43.16 43.17 3,427.4K
13:51 43.17 43.18 43.17 43.18 3,047.9K
13:52 43.20 43.20 43.20 43.20 4,292.4K
13:53 43.19 43.19 43.19 43.19 1,945.2K
13:54 43.18 43.18 43.17 43.17 1,471.6K
13:55 43.17 43.17 43.16 43.16 572.9K
13:56 43.16 43.17 43.16 43.17 523.8K
13:57 43.16 43.16 43.16 43.16 1,255.3K
13:58 43.17 43.18 43.17 43.18 2,563.9K
13:59 43.18 43.19 43.18 43.19 1,935.8K
14:00 43.20 43.23 43.20 43.23 7,025.6K
14:01 43.22 43.23 43.22 43.23 844.9K
14:02 43.24 43.24 43.22 43.22 1,397.1K
14:03 43.24 43.24 43.23 43.23 1,465.6K
14:04 43.22 43.22 43.21 43.21 1,023.0K
14:05 43.22 43.22 43.22 43.22 1,884.7K
14:06 43.23 43.23 43.23 43.23 799.0K
14:07 43.25 43.26 43.25 43.26 19,549.3K
14:08 43.27 43.27 43.26 43.26 770.7K
14:09 43.26 43.26 43.26 43.26 369.2K
14:10 43.26 43.27 43.26 43.27 1,337.0K
14:11 43.27 43.28 43.27 43.28 1,470.9K
14:12 43.29 43.39 43.29 43.39 15,979.2K
14:13 43.39 43.40 43.39 43.40 19,330.0K
14:14 43.41 43.41 43.40 43.40 6,352.5K
14:15 43.43 43.43 43.43 43.43 11,072.9K
14:16 43.43 43.43 43.43 43.43 3,381.3K
14:17 43.44 43.48 43.44 43.48 6,228.0K
14:18 43.48 43.53 43.48 43.53 12,870.0K
14:19 43.54 43.54 43.52 43.53 5,159.3K
14:20 43.54 43.55 43.54 43.55 6,887.0K
14:21 43.54 43.54 43.51 43.51 3,055.0K
14:22 43.51 43.52 43.51 43.52 2,123.3K
14:23 43.52 43.53 43.52 43.52 3,903.7K
14:24 43.51 43.52 43.51 43.52 1,934.4K
14:25 43.52 43.53 43.52 43.53 2,572.1K
14:26 43.52 43.53 43.52 43.52 1,678.1K
14:27 43.51 43.51 43.50 43.51 1,272.7K
14:28 43.51 43.52 43.51 43.51 2,068.6K
14:29 43.51 43.52 43.51 43.52 1,660.2K
14:30 43.52 43.52 43.52 43.52 2,194.3K
14:31 43.53 43.53 43.51 43.51 1,888.7K
14:32 43.52 43.52 43.51 43.51 2,230.8K
14:33 43.50 43.50 43.50 43.50 1,241.0K
14:34 43.51 43.51 43.50 43.51 5,088.0K
14:35 43.51 43.52 43.51 43.52 4,043.5K
14:36 43.53 43.53 43.52 43.52 844.8K
14:37 43.52 43.52 43.52 43.52 945.7K
14:38 43.53 43.53 43.52 43.53 2,293.4K
14:39 43.53 43.55 43.53 43.55 4,441.2K
14:40 43.56 43.56 43.56 43.56 1,788.9K
14:41 43.56 43.58 43.56 43.58 5,592.3K
14:42 43.58 43.58 43.56 43.58 9,357.2K
14:43 43.58 43.58 43.57 43.58 7,369.2K
14:44 43.58 43.58 43.57 43.57 2,342.5K
14:45 43.57 43.57 43.57 43.57 2,408.1K
14:46 43.57 43.58 43.57 43.58 3,077.1K
14:47 43.57 43.57 43.57 43.57 3,479.2K
14:48 43.57 43.57 43.56 43.57 1,589.6K
14:49 43.56 43.56 43.55 43.56 2,641.9K
14:50 43.56 43.56 43.55 43.55 2,691.0K
14:51 43.55 43.55 43.54 43.54 3,531.0K
14:52 43.54 43.54 43.53 43.53 2,125.6K
14:53 43.53 43.53 43.50 43.50 7,508.1K
14:54 43.50 43.50 43.49 43.49 698.3K
14:55 43.49 43.50 43.49 43.50 4,909.8K
14:56 43.50 43.51 43.49 43.51 5,485.8K
14:57 43.51 43.51 43.51 43.51 2,176.3K
14:58 43.50 43.50 43.49 43.49 2,924.5K
14:59 43.51 43.51 43.49 43.49 2,213.3K
15:00 43.50 43.50 43.50 43.50 3,627.9K
15:01 43.50 43.51 43.50 43.50 2,768.1K
15:02 43.50 43.50 43.50 43.50 1,612.2K
15:03 43.50 43.51 43.50 43.51 3,243.2K
15:04 43.51 43.54 43.51 43.52 9,644.3K
15:05 43.52 43.52 43.50 43.50 3,953.8K
15:06 43.50 43.51 43.50 43.50 844.6K
15:07 43.51 43.51 43.50 43.51 2,171.6K
15:08 43.50 43.51 43.49 43.49 872.8K
15:09 43.50 43.50 43.48 43.48 1,522.4K
15:10 43.49 43.49 43.47 43.47 1,380.8K
15:11 43.47 43.48 43.47 43.47 2,326.7K
15:12 43.47 43.47 43.46 43.46 1,979.9K
15:13 43.46 43.47 43.46 43.47 763.6K
15:14 43.47 43.47 43.46 43.47 2,357.9K
15:15 43.47 43.47 43.47 43.47 1,084.2K
15:16 43.47 43.48 43.47 43.48 1,035.7K
15:17 43.48 43.49 43.48 43.48 2,429.3K
15:18 43.47 43.47 43.45 43.45 4,074.7K
15:19 43.45 43.46 43.45 43.46 466.3K
15:20 43.46 43.46 43.45 43.45 2,060.4K
15:21 43.43 43.43 43.43 43.43 1,610.8K
15:22 43.43 43.43 43.42 43.42 2,200.9K
15:23 43.43 43.43 43.42 43.43 724.3K
15:24 43.43 43.43 43.43 43.43 2,032.1K
15:25 43.43 43.43 43.41 43.41 2,514.4K
15:26 43.42 43.43 43.42 43.43 655.1K
15:27 43.43 43.44 43.43 43.44 2,560.7K
15:28 43.44 43.44 43.43 43.44 1,559.8K
15:29 43.44 43.44 43.44 43.44 923.6K
15:30 43.43 43.43 43.41 43.41 4,488.9K
15:31 43.40 43.40 43.40 43.40 3,912.1K
15:32 43.40 43.40 43.38 43.39 2,093.0K
15:33 43.39 43.39 43.38 43.38 1,893.2K
15:34 43.38 43.38 43.37 43.37 2,631.5K
15:35 43.37 43.39 43.37 43.39 1,961.7K
15:36 43.37 43.37 43.37 43.37 5,066.0K
15:37 43.37 43.38 43.37 43.38 751.9K
15:38 43.38 43.38 43.36 43.36 1,306.4K
15:39 43.37 43.37 43.36 43.36 1,915.2K
15:40 43.36 43.36 43.35 43.36 1,231.6K
15:41 43.36 43.36 43.36 43.36 715.8K
15:42 43.36 43.36 43.35 43.35 742.5K
15:43 43.35 43.35 43.34 43.34 321.8K
15:44 43.35 43.35 43.35 43.35 318.3K
15:45 43.35 43.36 43.35 43.36 1,038.9K
15:46 43.36 43.37 43.36 43.36 2,779.6K
15:47 43.36 43.37 43.36 43.37 1,440.4K
15:48 43.37 43.38 43.37 43.38 646.1K
15:49 43.38 43.38 43.37 43.37 631.0K
15:50 43.37 43.37 43.36 43.36 6,607.5K
15:51 43.37 43.37 43.36 43.37 909.7K
15:52 43.37 43.38 43.37 43.38 703.7K
15:53 43.39 43.39 43.39 43.39 832.5K
15:54 43.41 43.46 43.41 43.46 2,505.5K
15:55 43.46 43.46 43.46 43.46 3,280.3K
15:56 43.45 43.48 43.45 43.48 5,450.2K
15:57 43.48 43.51 43.48 43.51 4,704.4K
15:58 43.51 43.51 43.51 43.51 1,792.1K
15:59 43.50 43.51 43.50 43.51 1,269.9K
16:00 43.51 43.52 43.51 43.52 741.5K
16:01 43.52 43.55 43.52 43.55 10,608.6K
16:02 43.54 43.56 43.54 43.56 1,521.3K
16:03 43.55 43.56 43.55 43.56 722.1K
16:04 43.56 43.56 43.56 43.56 1,003.6K
16:05 43.56 43.56 43.52 43.52 5,308.6K
16:06 43.52 43.52 43.51 43.51 861.6K
16:07 43.51 43.51 43.51 43.51 2,197.6K
16:08 43.51 43.52 43.51 43.52 3,223.6K
16:09 43.51 43.52 43.51 43.51 596.2K
16:10 43.52 43.54 43.52 43.54 2,274.3K
16:11 43.54 43.56 43.54 43.55 2,212.2K
16:12 43.54 43.54 43.53 43.53 831.4K
16:13 43.52 43.53 43.52 43.53 4,635.4K
16:14 43.52 43.52 43.52 43.52 1,182.4K
16:15 43.52 43.52 43.52 43.52 1,073.8K
16:16 43.52 43.54 43.52 43.52 645.2K
16:17 43.52 43.53 43.52 43.52 700.9K
16:18 43.52 43.53 43.52 43.52 1,175.2K
16:19 43.53 43.53 43.53 43.53 330.1K
16:20 43.53 43.53 43.53 43.53 488.2K
16:21 43.53 43.53 43.53 43.53 456.9K
16:22 43.53 43.53 43.53 43.53 342.1K
16:23 43.53 43.54 43.53 43.54 522.7K
16:24 43.54 43.54 43.54 43.54 599.1K
16:25 43.54 43.54 43.54 43.54 2,175.0K
16:26 43.54 43.54 43.54 43.54 525.4K
16:27 43.54 43.55 43.54 43.55 700.2K
16:28 43.56 43.56 43.55 43.55 1,179.7K
16:29 43.55 43.56 43.55 43.56 843.3K
16:30 43.56 43.57 43.56 43.57 997.7K
16:31 43.57 43.57 43.56 43.57 1,075.3K
16:32 43.56 43.57 43.56 43.57 665.4K
16:33 43.57 43.57 43.56 43.56 1,326.8K
16:34 43.57 43.58 43.57 43.58 1,686.8K
16:35 43.58 43.59 43.58 43.59 2,895.7K
16:36 43.61 43.61 43.61 43.61 3,977.6K
16:37 43.61 43.61 43.60 43.61 1,066.9K
16:38 43.60 43.62 43.60 43.62 611.0K
16:39 43.61 43.62 43.61 43.62 686.0K
16:40 43.62 43.62 43.61 43.62 588.7K
16:41 43.62 43.63 43.62 43.63 851.9K
16:42 43.63 43.63 43.63 43.63 1,192.7K
16:43 43.64 43.64 43.64 43.64 878.8K
16:44 43.62 43.63 43.62 43.63 563.8K
16:45 43.63 43.63 43.63 43.63 2,063.6K
16:46 43.63 43.64 43.63 43.63 1,775.1K
16:47 43.63 43.63 43.63 43.63 742.0K
16:48 43.63 43.64 43.63 43.64 1,588.1K
16:49 43.64 43.65 43.63 43.65 5,780.3K
16:50 43.64 43.64 43.63 43.63 1,340.2K
16:51 43.63 43.65 43.63 43.65 4,954.4K
16:52 43.65 43.65 43.65 43.65 1,046.5K
16:53 43.66 43.66 43.66 43.66 1,502.6K
16:54 43.65 43.67 43.65 43.66 1,551.9K
16:55 43.63 43.63 43.61 43.61 3,703.9K
16:56 43.61 43.62 43.61 43.62 557.2K
16:57 43.61 43.62 43.61 43.62 571.4K
16:58 43.60 43.60 43.60 43.60 2,932.9K
16:59 43.60 43.62 43.60 43.62 1,239.8K
17:00 43.63 43.63 43.61 43.62 519.2K
17:01 43.62 43.62 43.61 43.62 290.9K
17:02 43.61 43.62 43.61 43.62 568.0K
17:03 43.61 43.61 43.61 43.61 397.3K
17:04 43.61 43.61 43.60 43.60 461.8K
17:05 43.59 43.59 43.58 43.58 3,416.9K
17:06 43.59 43.59 43.59 43.59 4,146.4K
17:07 43.59 43.59 43.59 43.59 485.8K
17:08 43.59 43.59 43.58 43.59 310.5K
17:09 43.59 43.59 43.58 43.58 3,335.7K
17:10 43.58 43.58 43.58 43.58 786.9K
17:11 43.59 43.59 43.59 43.59 405.9K
17:12 43.59 43.60 43.59 43.60 354.1K
17:13 43.60 43.60 43.60 43.60 1,029.8K
17:14 43.60 43.60 43.60 43.60 510.0K
17:15 43.60 43.61 43.60 43.61 1,432.9K
17:16 43.61 43.61 43.61 43.61 1,328.2K
17:17 43.61 43.61 43.60 43.60 1,423.8K
17:18 43.60 43.60 43.60 43.60 387.2K
17:19 43.60 43.60 43.60 43.60 790.4K
17:20 43.59 43.59 43.59 43.59 720.2K
17:21 43.59 43.60 43.58 43.59 597.3K
17:22 43.59 43.59 43.59 43.59 1,046.0K
17:23 43.59 43.59 43.58 43.58 694.5K
17:24 43.56 43.56 43.56 43.56 1,478.4K
17:25 43.56 43.56 43.55 43.55 1,593.4K
17:26 43.55 43.55 43.55 43.55 971.2K
17:27 43.53 43.53 43.53 43.53 2,527.4K
17:28 43.53 43.54 43.53 43.54 2,234.5K
17:29 43.54 43.56 43.54 43.56 558.0K
17:30 43.57 43.58 43.57 43.58 2,726.3K
17:31 43.58 43.58 43.58 43.58 619.3K
17:32 43.60 43.60 43.59 43.60 6,022.7K
17:33 43.60 43.60 43.60 43.60 507.3K
17:34 43.60 43.61 43.60 43.61 784.3K
17:35 43.61 43.63 43.61 43.63 1,435.0K
17:36 43.63 43.63 43.63 43.63 440.5K
17:37 43.64 43.64 43.62 43.63 921.8K
17:38 43.63 43.63 43.62 43.62 2,705.3K
17:39 43.62 43.64 43.62 43.64 775.7K
17:40 43.63 43.64 43.63 43.64 820.1K
17:41 43.64 43.66 43.64 43.66 3,780.0K
17:42 43.64 43.65 43.63 43.63 1,618.7K
17:43 43.63 43.64 43.63 43.64 3,905.3K
17:44 43.64 43.64 43.62 43.62 274.0K
17:45 43.63 43.63 43.62 43.62 798.1K
17:46 43.62 43.62 43.61 43.61 930.0K
17:47 43.61 43.61 43.59 43.59 2,989.7K
17:48 43.59 43.60 43.59 43.60 293.3K
17:49 43.60 43.60 43.59 43.59 465.4K
17:50 43.59 43.60 43.59 43.60 983.4K
17:51 43.60 43.61 43.60 43.61 414.3K
17:52 43.62 43.62 43.61 43.61 882.3K
17:53 43.62 43.62 43.62 43.62 816.2K
17:54 43.62 43.62 43.62 43.62 232.6K
17:55 43.62 43.64 43.62 43.64 2,698.7K
17:56 43.63 43.64 43.63 43.63 269.1K
17:57 43.62 43.63 43.62 43.63 419.9K
17:58 43.62 43.63 43.62 43.63 362.7K
17:59 43.62 43.63 43.62 43.63 834.9K
18:00 43.63 43.64 43.63 43.64 7,921.9K
18:01 43.63 43.65 43.63 43.65 5,056.5K
18:02 43.65 43.65 43.64 43.64 886.5K
18:03 43.63 43.65 43.63 43.65 4,233.3K
18:04 43.65 43.65 43.65 43.65 530.6K
18:05 43.65 43.65 43.64 43.64 1,177.4K
18:06 43.65 43.66 43.65 43.65 2,015.4K
18:07 43.65 43.66 43.65 43.66 3,166.3K
18:08 43.66 43.68 43.66 43.68 6,981.5K
18:09 43.68 43.70 43.68 43.70 10,713.3K
18:10 43.68 43.69 43.67 43.69 1,278.5K
18:11 43.68 43.70 43.68 43.70 2,625.8K
18:12 43.70 43.72 43.70 43.72 1,978.1K
18:13 43.72 43.74 43.72 43.74 3,208.1K
18:14 43.74 43.75 43.73 43.73 13,824.8K
18:15 43.74 43.75 43.74 43.75 2,483.7K
18:16 43.74 43.75 43.74 43.75 1,524.3K
18:17 43.75 43.75 43.37 43.38 1,580.8K
18:18 43.38 43.39 43.38 43.39 10,079.6K
18:19 43.38 43.39 43.38 43.39 4,725.8K
18:20 43.38 43.42 43.38 43.42 8,948.9K
18:21 43.42 43.43 43.42 43.43 9,545.5K
18:22 43.44 43.47 43.44 43.45 10,604.8K
18:23 43.45 43.48 43.45 43.48 6,171.7K
18:24 43.49 43.51 43.49 43.51 5,095.3K
18:25 43.50 43.50 43.49 43.50 8,021.6K
18:26 43.49 43.50 43.49 43.50 4,297.6K
18:27 43.49 43.49 43.48 43.48 1,447.5K
18:28 43.48 43.49 43.48 43.49 5,785.5K
18:29 43.48 43.48 43.48 43.48 4,815.5K
18:30 43.48 43.49 43.48 43.48 1,511.9K
18:31 43.47 43.49 43.47 43.49 4,207.8K
18:32 43.48 43.49 43.48 43.48 812.2K
18:33 43.48 43.48 43.47 43.47 1,735.9K
18:34 43.47 43.48 43.47 43.48 6,808.1K
18:35 43.47 43.48 43.47 43.48 1,384.5K
18:36 43.48 43.48 43.46 43.46 1,939.4K
18:37 43.46 43.46 43.45 43.45 3,628.2K
18:38 43.45 43.46 43.44 43.46 1,764.9K
18:39 43.45 43.45 43.44 43.44 1,800.5K
18:40 43.43 43.43 43.43 43.43 246.1K
18:51 43.45 43.45 43.45 43.45 2,921.9K
23:49 43.45 43.45 43.45 43.45 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available