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
09:50 43.17 43.17 43.16 43.16 2,751.3K
09:51 43.17 43.17 43.16 43.16 467.0K
09:52 43.16 43.16 43.14 43.15 4,262.5K
09:53 43.15 43.15 43.15 43.15 344.1K
09:54 43.16 43.18 43.16 43.18 840.8K
09:55 43.17 43.18 43.17 43.17 1,949.1K
09:56 43.17 43.17 43.16 43.17 949.5K
09:57 43.18 43.18 43.16 43.18 1,446.4K
09:58 43.19 43.19 43.18 43.19 904.0K
09:59 43.20 43.20 43.19 43.19 2,911.3K
10:00 43.19 43.19 43.15 43.15 2,687.9K
10:01 43.13 43.13 43.12 43.12 2,078.0K
10:02 43.12 43.14 43.12 43.14 2,992.8K
10:03 43.13 43.13 43.12 43.12 4,090.2K
10:04 43.11 43.11 43.08 43.08 6,018.4K
10:05 43.08 43.08 43.07 43.07 4,437.2K
10:06 43.07 43.09 43.06 43.06 4,684.4K
10:07 43.06 43.06 43.05 43.05 848.6K
10:08 43.05 43.06 43.05 43.06 1,605.8K
10:09 43.06 43.06 43.06 43.06 3,054.5K
10:10 43.06 43.06 43.06 43.06 1,962.8K
10:11 43.06 43.07 43.06 43.06 1,223.1K
10:12 43.08 43.10 43.08 43.09 4,251.4K
10:13 43.09 43.11 43.09 43.10 955.7K
10:14 43.10 43.11 43.09 43.11 3,743.3K
10:15 43.10 43.10 43.09 43.10 1,815.0K
10:16 43.10 43.10 43.09 43.10 1,538.0K
10:17 43.10 43.10 43.08 43.08 3,257.7K
10:18 43.09 43.09 43.08 43.08 3,206.7K
10:19 43.09 43.09 43.09 43.09 1,004.1K
10:20 43.08 43.08 43.07 43.07 654.5K
10:21 43.08 43.08 43.08 43.08 2,696.7K
10:22 43.08 43.08 43.07 43.07 864.2K
10:23 43.08 43.08 43.07 43.08 577.9K
10:24 43.07 43.07 43.06 43.07 1,252.0K
10:25 43.06 43.06 43.06 43.06 1,455.6K
10:26 43.06 43.06 43.05 43.06 694.6K
10:27 43.06 43.08 43.06 43.08 647.0K
10:28 43.10 43.11 43.10 43.10 4,666.1K
10:29 43.10 43.11 43.09 43.11 3,882.5K
10:30 43.13 43.14 43.11 43.14 3,963.3K
10:31 43.13 43.14 43.13 43.14 1,299.3K
10:32 43.13 43.15 43.13 43.15 1,326.3K
10:33 43.15 43.15 43.15 43.15 996.6K
10:34 43.15 43.15 43.13 43.13 820.2K
10:35 43.13 43.13 43.13 43.13 778.5K
10:36 43.13 43.14 43.13 43.14 1,668.2K
10:37 43.14 43.14 43.13 43.13 731.4K
10:38 43.13 43.14 43.13 43.13 4,560.7K
10:39 43.13 43.13 43.12 43.12 739.5K
10:40 43.12 43.13 43.12 43.13 1,465.6K
10:41 43.13 43.13 43.11 43.11 307.6K
10:42 43.11 43.12 43.11 43.11 1,047.6K
10:43 43.11 43.12 43.11 43.12 476.6K
10:44 43.11 43.12 43.11 43.12 630.3K
10:45 43.12 43.12 43.12 43.12 361.6K
10:46 43.12 43.14 43.12 43.14 911.2K
10:47 43.14 43.14 43.13 43.13 3,884.4K
10:48 43.14 43.14 43.13 43.14 452.0K
10:49 43.14 43.15 43.14 43.14 539.1K
10:50 43.13 43.13 43.12 43.12 1,450.0K
10:51 43.11 43.12 43.11 43.12 2,501.2K
10:52 43.11 43.12 43.11 43.11 705.3K
10:53 43.12 43.12 43.10 43.10 1,190.7K
10:54 43.10 43.11 43.10 43.11 866.8K
10:55 43.11 43.11 43.10 43.10 178.5K
10:56 43.10 43.10 43.09 43.09 1,197.5K
10:57 43.10 43.11 43.10 43.11 1,325.9K
10:58 43.11 43.11 43.11 43.11 199.6K
10:59 43.10 43.11 43.09 43.09 1,613.8K
11:00 43.09 43.11 43.09 43.10 5,640.5K
11:01 43.09 43.09 43.09 43.09 823.8K
11:02 43.09 43.11 43.09 43.11 599.9K
11:03 43.11 43.11 43.11 43.11 1,335.8K
11:04 43.11 43.11 43.11 43.11 535.5K
11:05 43.11 43.11 43.10 43.10 378.0K
11:06 43.10 43.11 43.10 43.11 1,548.5K
11:07 43.11 43.12 43.11 43.12 988.6K
11:08 43.12 43.12 43.08 43.08 2,311.4K
11:09 43.08 43.09 43.08 43.09 1,255.1K
11:10 43.10 43.11 43.10 43.11 2,773.2K
11:11 43.11 43.11 43.10 43.10 836.6K
11:12 43.10 43.10 43.09 43.09 3,591.4K
11:13 43.08 43.08 43.08 43.08 841.6K
11:14 43.08 43.08 43.07 43.07 1,340.2K
11:15 43.07 43.07 43.06 43.06 3,300.5K
11:16 43.05 43.05 43.04 43.04 1,083.5K
11:17 43.04 43.04 43.04 43.04 809.4K
11:18 43.04 43.04 43.03 43.03 2,957.1K
11:19 43.02 43.02 43.01 43.01 3,421.6K
11:20 43.01 43.01 42.98 42.98 7,575.1K
11:21 42.98 42.98 42.97 42.97 3,351.2K
11:22 42.97 42.98 42.97 42.97 3,797.0K
11:23 42.97 42.97 42.95 42.95 1,998.0K
11:24 42.95 42.96 42.95 42.96 1,944.4K
11:25 42.97 42.97 42.95 42.95 5,455.1K
11:26 42.94 42.94 42.93 42.93 3,768.7K
11:27 42.95 42.95 42.92 42.92 3,479.8K
11:28 42.93 42.94 42.93 42.93 5,560.3K
11:29 42.94 42.94 42.93 42.94 2,129.5K
11:30 42.94 42.95 42.94 42.94 3,068.4K
11:31 42.91 42.91 42.89 42.89 20,586.1K
11:32 42.89 42.89 42.86 42.86 6,195.8K
11:33 42.85 42.86 42.85 42.86 1,757.4K
11:34 42.86 42.87 42.86 42.87 2,033.5K
11:35 42.87 42.88 42.87 42.88 4,791.9K
11:36 42.88 42.88 42.87 42.87 1,571.9K
11:37 42.87 42.87 42.85 42.86 2,001.2K
11:38 42.86 42.88 42.86 42.88 2,871.3K
11:39 42.87 42.88 42.87 42.87 2,401.6K
11:40 42.87 42.88 42.87 42.87 1,720.7K
11:41 42.88 42.90 42.88 42.90 3,898.3K
11:42 42.90 42.90 42.89 42.89 687.5K
11:43 42.89 42.90 42.89 42.90 1,123.9K
11:44 42.90 42.90 42.89 42.89 1,165.5K
11:45 42.89 42.89 42.89 42.89 1,138.6K
11:46 42.89 42.90 42.89 42.90 1,780.4K
11:47 42.89 42.89 42.88 42.88 1,023.7K
11:48 42.88 42.89 42.88 42.88 920.7K
11:49 42.88 42.89 42.88 42.89 635.4K
11:50 42.89 42.89 42.89 42.89 813.0K
11:51 42.88 42.89 42.88 42.88 859.2K
11:52 42.88 42.88 42.88 42.88 4,130.9K
11:53 42.88 42.89 42.88 42.89 1,225.5K
11:54 42.89 42.89 42.89 42.89 1,639.2K
11:55 42.89 42.89 42.89 42.89 996.0K
11:56 42.89 42.89 42.88 42.88 1,494.0K
11:57 42.88 42.88 42.87 42.87 582.6K
11:58 42.88 42.88 42.87 42.87 501.1K
11:59 42.87 42.87 42.87 42.87 1,594.1K
12:00 42.87 42.87 42.86 42.87 1,893.1K
12:01 42.87 42.87 42.86 42.86 1,546.1K
12:02 42.86 42.87 42.86 42.87 1,004.9K
12:03 42.86 42.86 42.84 42.84 4,619.2K
12:04 42.83 42.84 42.83 42.83 2,967.7K
12:05 42.83 42.84 42.83 42.84 1,007.6K
12:06 42.85 42.86 42.85 42.85 1,941.1K
12:07 42.84 42.84 42.84 42.84 854.5K
12:08 42.82 42.82 42.82 42.82 3,045.1K
12:09 42.82 42.83 42.82 42.82 1,159.1K
12:10 42.82 42.82 42.81 42.82 775.4K
12:11 42.83 42.83 42.82 42.83 2,484.7K
12:12 42.82 42.83 42.81 42.83 3,915.9K
12:13 42.82 42.82 42.81 42.82 1,181.3K
12:14 42.83 42.83 42.82 42.82 918.5K
12:15 42.82 42.83 42.82 42.83 1,366.9K
12:16 42.84 42.84 42.83 42.84 3,058.5K
12:17 42.84 42.86 42.84 42.85 2,794.3K
12:18 42.85 42.86 42.85 42.86 633.2K
12:19 42.86 42.86 42.86 42.86 1,166.1K
12:20 42.86 42.86 42.86 42.86 524.0K
12:21 42.86 42.87 42.86 42.86 2,761.2K
12:22 42.85 42.86 42.85 42.85 651.0K
12:23 42.85 42.86 42.85 42.86 825.8K
12:24 42.85 42.86 42.85 42.86 1,073.4K
12:25 42.86 42.86 42.85 42.85 362.5K
12:26 42.86 42.86 42.86 42.86 1,069.8K
12:27 42.86 42.88 42.86 42.88 873.9K
12:28 42.88 42.88 42.88 42.88 1,002.0K
12:29 42.88 42.89 42.88 42.89 1,439.0K
12:30 42.89 42.90 42.89 42.90 823.6K
12:31 42.89 42.89 42.89 42.89 532.5K
12:32 42.88 42.88 42.87 42.88 726.3K
12:33 42.88 42.89 42.88 42.89 383.1K
12:34 42.89 42.89 42.88 42.88 807.5K
12:35 42.88 42.88 42.88 42.88 908.9K
12:36 42.88 42.88 42.87 42.87 465.7K
12:37 42.86 42.87 42.86 42.87 1,579.6K
12:38 42.87 42.88 42.87 42.88 1,192.0K
12:39 42.89 42.91 42.89 42.91 7,209.2K
12:40 42.92 42.93 42.92 42.92 1,237.1K
12:41 42.93 42.97 42.93 42.97 7,541.6K
12:42 42.97 42.99 42.97 42.98 5,218.9K
12:43 42.99 42.99 42.97 42.98 900.6K
12:44 42.98 42.98 42.98 42.98 845.7K
12:45 42.98 42.99 42.98 42.99 1,108.5K
12:46 43.01 43.02 43.01 43.02 2,565.7K
12:47 43.02 43.06 43.02 43.06 4,633.9K
12:48 43.06 43.07 43.06 43.07 1,567.1K
12:49 43.09 43.14 43.09 43.14 13,810.3K
12:50 43.14 43.15 43.13 43.13 3,408.0K
12:51 43.13 43.14 43.13 43.14 4,839.9K
12:52 43.15 43.16 43.15 43.16 6,266.1K
12:53 43.17 43.20 43.17 43.20 12,114.3K
12:54 43.21 43.21 43.19 43.19 6,988.4K
12:55 43.19 43.19 43.17 43.17 3,383.2K
12:56 43.17 43.18 43.17 43.17 6,268.6K
12:57 43.19 43.19 43.19 43.19 2,008.1K
12:58 43.18 43.19 43.18 43.19 820.3K
12:59 43.19 43.19 43.19 43.19 775.3K
13:00 43.19 43.19 43.19 43.19 5,196.0K
13:01 43.19 43.21 43.19 43.20 1,527.1K
13:02 43.21 43.22 43.21 43.22 6,167.6K
13:03 43.22 43.22 43.22 43.22 6,018.6K
13:04 43.23 43.23 43.23 43.23 3,092.7K
13:05 43.23 43.23 43.22 43.22 1,376.8K
13:06 43.22 43.22 43.22 43.22 951.2K
13:07 43.22 43.23 43.22 43.23 506.5K
13:08 43.22 43.23 43.22 43.22 1,370.7K
13:09 43.21 43.22 43.21 43.21 2,357.9K
13:10 43.21 43.21 43.20 43.20 2,761.7K
13:11 43.20 43.21 43.20 43.20 1,382.8K
13:12 43.20 43.20 43.19 43.19 1,031.8K
13:13 43.20 43.20 43.19 43.20 292.8K
13:14 43.20 43.20 43.20 43.20 310.4K
13:15 43.20 43.20 43.20 43.20 725.8K
13:16 43.20 43.20 43.19 43.19 1,183.6K
13:17 43.18 43.18 43.16 43.16 1,472.6K
13:18 43.16 43.16 43.14 43.14 3,308.9K
13:19 43.15 43.15 43.15 43.15 827.4K
13:20 43.14 43.14 43.13 43.13 913.9K
13:21 43.15 43.15 43.13 43.13 10,588.9K
13:22 43.14 43.15 43.14 43.15 707.1K
13:23 43.16 43.17 43.16 43.16 1,392.3K
13:24 43.16 43.16 43.15 43.15 288.2K
13:25 43.15 43.15 43.14 43.15 231.9K
13:26 43.15 43.16 43.15 43.16 347.4K
13:27 43.15 43.15 43.14 43.14 1,497.4K
13:28 43.13 43.13 43.13 43.13 690.1K
13:29 43.14 43.14 43.13 43.14 152.7K
13:30 43.14 43.15 43.14 43.15 157.3K
13:31 43.15 43.15 43.14 43.14 256.0K
13:32 43.15 43.15 43.15 43.15 761.6K
13:33 43.14 43.14 43.14 43.14 1,274.3K
13:34 43.14 43.14 43.14 43.14 164.4K
13:35 43.14 43.14 43.14 43.14 536.8K
13:36 43.14 43.14 43.13 43.13 605.0K
13:37 43.13 43.14 43.13 43.14 472.4K
13:38 43.14 43.15 43.14 43.15 161.3K
13:39 43.15 43.16 43.15 43.15 136.5K
13:40 43.16 43.16 43.16 43.16 331.3K
13:41 43.17 43.17 43.16 43.17 227.6K
13:42 43.16 43.17 43.16 43.17 390.9K
13:43 43.16 43.16 43.15 43.15 246.2K
13:44 43.15 43.15 43.14 43.14 1,183.9K
13:45 43.14 43.14 43.14 43.14 312.5K
13:46 43.11 43.11 43.09 43.09 3,352.7K
13:47 43.09 43.09 43.08 43.09 1,735.2K
13:48 43.09 43.09 43.08 43.08 1,442.3K
13:49 43.07 43.08 43.07 43.08 772.6K
13:50 43.08 43.08 43.07 43.07 331.0K
13:51 43.07 43.07 43.07 43.07 1,816.1K
13:52 43.07 43.08 43.07 43.08 1,416.8K
13:53 43.09 43.09 43.09 43.09 656.9K
13:54 43.09 43.09 43.08 43.08 2,363.2K
13:55 43.07 43.07 43.03 43.03 6,951.5K
13:56 43.03 43.03 43.03 43.03 1,550.9K
13:57 43.03 43.03 43.02 43.02 3,067.4K
13:58 43.02 43.05 43.02 43.05 635.0K
13:59 43.05 43.05 43.04 43.04 201.8K
14:00 43.05 43.05 43.04 43.04 154.6K
14:01 43.04 43.05 43.04 43.05 2,487.7K
14:02 43.05 43.06 43.05 43.06 1,615.9K
14:03 43.06 43.07 43.06 43.07 2,487.2K
14:04 43.06 43.07 43.05 43.07 2,462.2K
14:05 43.07 43.07 43.06 43.06 1,026.9K
14:06 43.06 43.07 43.06 43.07 574.8K
14:07 43.06 43.07 43.06 43.06 808.2K
14:08 43.06 43.06 43.06 43.06 424.8K
14:09 43.06 43.07 43.06 43.07 980.2K
14:10 43.06 43.06 43.05 43.05 218.8K
14:11 43.05 43.05 43.05 43.05 172.3K
14:12 43.05 43.05 43.05 43.05 124.0K
14:13 43.05 43.06 43.05 43.06 485.9K
14:14 43.06 43.06 43.06 43.06 752.6K
14:15 43.06 43.07 43.06 43.07 352.8K
14:16 43.07 43.08 43.07 43.07 828.8K
14:17 43.08 43.08 43.08 43.08 686.5K
14:18 43.08 43.10 43.07 43.10 5,115.0K
14:19 43.11 43.11 43.11 43.11 200.2K
14:20 43.11 43.11 43.10 43.10 324.9K
14:21 43.10 43.11 43.10 43.11 266.8K
14:22 43.11 43.11 43.09 43.09 878.2K
14:23 43.09 43.09 43.08 43.09 167.0K
14:24 43.09 43.09 43.08 43.08 156.1K
14:25 43.08 43.09 43.08 43.09 6,483.1K
14:26 43.09 43.10 43.09 43.09 935.8K
14:27 43.10 43.10 43.09 43.09 585.7K
14:28 43.09 43.09 43.09 43.09 894.4K
14:29 43.08 43.09 43.08 43.09 177.2K
14:30 43.09 43.09 43.09 43.09 849.9K
14:31 43.10 43.10 43.07 43.07 671.5K
14:32 43.07 43.07 43.06 43.06 325.1K
14:33 43.06 43.06 43.06 43.06 282.9K
14:34 43.07 43.07 43.07 43.07 639.4K
14:35 43.08 43.08 43.08 43.08 135.3K
14:36 43.08 43.09 43.08 43.09 122.6K
14:37 43.08 43.09 43.08 43.09 698.2K
14:38 43.09 43.09 43.08 43.08 532.8K
14:39 43.08 43.08 43.07 43.08 47.7K
14:40 43.07 43.08 43.07 43.08 321.2K
14:41 43.07 43.07 43.07 43.07 541.4K
14:42 43.07 43.07 43.06 43.06 689.3K
14:43 43.06 43.06 43.06 43.06 709.9K
14:44 43.06 43.06 43.05 43.05 805.6K
14:45 43.05 43.05 43.04 43.04 1,031.1K
14:46 43.04 43.05 43.04 43.04 352.9K
14:47 43.03 43.03 43.02 43.02 1,987.9K
14:48 43.03 43.03 43.01 43.01 2,587.4K
14:49 43.02 43.02 43.02 43.02 722.9K
14:50 43.01 43.03 43.01 43.03 563.8K
14:51 43.02 43.02 43.02 43.02 2,679.1K
14:52 43.01 43.01 43.01 43.01 976.6K
14:53 43.01 43.01 43.01 43.01 546.4K
14:54 43.01 43.01 43.01 43.01 756.5K
14:55 43.01 43.01 43.00 43.00 938.1K
14:56 43.00 43.01 43.00 43.00 933.9K
14:57 43.00 43.00 42.99 42.99 811.2K
14:58 42.99 42.99 42.99 42.99 495.1K
14:59 42.98 42.98 42.94 42.94 7,121.0K
15:00 42.95 42.95 42.94 42.94 828.0K
15:01 42.93 42.95 42.93 42.95 1,232.7K
15:02 42.96 42.98 42.96 42.98 708.9K
15:03 42.98 42.98 42.98 42.98 2,449.6K
15:04 42.98 42.99 42.98 42.98 264.1K
15:05 42.99 42.99 42.98 42.99 553.7K
15:06 42.99 42.99 42.98 42.99 413.1K
15:07 42.99 42.99 42.98 42.98 114.5K
15:08 42.98 42.98 42.98 42.98 301.8K
15:09 42.99 42.99 42.98 42.98 457.1K
15:10 42.98 42.98 42.98 42.98 925.1K
15:11 42.97 42.97 42.97 42.97 693.2K
15:12 42.97 42.97 42.97 42.97 403.0K
15:13 42.97 42.98 42.96 42.98 593.9K
15:14 42.98 42.99 42.98 42.99 3,593.3K
15:15 42.99 43.00 42.99 43.00 3,818.2K
15:16 43.00 43.00 43.00 43.00 160.4K
15:17 43.00 43.00 42.99 43.00 431.6K
15:18 42.99 43.00 42.99 43.00 168.4K
15:19 43.00 43.00 43.00 43.00 239.1K
15:20 43.00 43.01 43.00 43.01 127.4K
15:21 43.01 43.02 43.01 43.02 409.8K
15:22 43.01 43.02 43.01 43.02 398.1K
15:23 43.02 43.02 43.02 43.02 93.4K
15:24 43.02 43.02 43.02 43.02 98.2K
15:25 43.02 43.02 43.02 43.02 483.4K
15:26 43.02 43.02 43.01 43.01 244.4K
15:27 43.01 43.02 43.01 43.01 1,329.5K
15:28 43.01 43.01 43.01 43.01 1,224.4K
15:29 43.02 43.02 43.02 43.02 976.2K
15:30 43.02 43.04 43.02 43.04 2,788.9K
15:31 43.03 43.04 43.03 43.04 991.5K
15:32 43.04 43.04 43.04 43.04 364.4K
15:33 43.04 43.05 43.04 43.05 202.6K
15:34 43.04 43.05 43.04 43.05 278.6K
15:35 43.05 43.05 43.05 43.05 514.0K
15:36 43.05 43.05 43.05 43.05 322.9K
15:37 43.05 43.06 43.05 43.06 448.4K
15:38 43.05 43.06 43.05 43.06 1,406.0K
15:39 43.05 43.06 43.05 43.05 4,932.5K
15:40 43.05 43.05 43.04 43.05 1,055.2K
15:41 43.05 43.05 43.04 43.04 1,535.9K
15:42 43.04 43.04 43.03 43.04 159.6K
15:43 43.03 43.04 43.03 43.04 1,265.4K
15:44 43.04 43.05 43.04 43.05 135.2K
15:45 43.06 43.06 43.05 43.05 276.7K
15:46 43.05 43.05 43.05 43.05 99.0K
15:47 43.05 43.05 43.04 43.04 91.9K
15:48 43.04 43.05 43.04 43.05 184.0K
15:49 43.05 43.05 43.05 43.05 775.2K
15:50 43.05 43.05 43.05 43.05 106.0K
15:51 43.05 43.05 43.04 43.04 231.7K
15:52 43.04 43.05 43.04 43.05 115.4K
15:53 43.05 43.05 43.05 43.05 253.6K
15:54 43.05 43.05 43.04 43.04 216.5K
15:55 43.04 43.04 43.04 43.04 407.5K
15:56 43.04 43.04 43.04 43.04 157.1K
15:57 43.04 43.04 43.04 43.04 102.9K
15:58 43.00 43.01 43.00 43.00 3,756.1K
15:59 42.99 43.00 42.99 43.00 453.5K
16:00 43.00 43.00 42.99 42.99 825.5K
16:01 42.99 42.99 42.99 42.99 1,093.0K
16:02 42.99 42.99 42.99 42.99 491.7K
16:03 42.99 42.99 42.99 42.99 292.2K
16:04 43.00 43.00 42.99 42.99 367.9K
16:05 43.00 43.00 43.00 43.00 491.3K
16:06 42.99 42.99 42.99 42.99 1,243.4K
16:07 42.99 42.99 42.99 42.99 140.5K
16:08 42.99 43.00 42.99 43.00 149.8K
16:09 43.00 43.02 43.00 43.01 411.1K
16:10 43.00 43.00 43.00 43.00 899.7K
16:11 43.01 43.02 43.01 43.01 555.0K
16:12 43.01 43.01 43.01 43.01 265.8K
16:13 43.01 43.02 43.01 43.02 1,126.8K
16:14 43.02 43.03 43.02 43.02 570.0K
16:15 43.02 43.02 43.01 43.01 6,111.6K
16:16 43.00 43.01 43.00 43.01 4,677.9K
16:17 42.99 42.99 42.98 42.99 1,971.4K
16:18 42.99 42.99 42.99 42.99 1,063.9K
16:19 42.99 42.99 42.98 42.99 493.7K
16:20 42.99 42.99 42.95 42.95 3,145.4K
16:21 42.96 42.96 42.94 42.94 2,838.6K
16:22 42.95 42.95 42.95 42.95 184.5K
16:23 42.95 42.95 42.95 42.95 555.7K
16:24 42.95 42.96 42.95 42.96 562.0K
16:25 42.95 42.96 42.95 42.96 2,087.3K
16:26 42.96 42.96 42.95 42.95 130.2K
16:27 42.95 42.95 42.95 42.95 332.0K
16:28 42.95 42.95 42.95 42.95 1,060.0K
16:29 42.95 42.95 42.95 42.95 2,024.2K
16:30 42.94 42.94 42.93 42.94 249.4K
16:31 42.94 42.95 42.94 42.95 473.8K
16:32 42.94 42.96 42.94 42.96 572.3K
16:33 42.95 42.95 42.94 42.95 714.9K
16:34 42.95 42.98 42.95 42.98 2,382.3K
16:35 42.98 42.98 42.98 42.98 767.9K
16:36 42.97 42.97 42.96 42.97 2,641.6K
16:37 42.97 42.98 42.96 42.96 109.2K
16:38 42.97 42.99 42.97 42.99 2,990.7K
16:39 42.99 42.99 42.97 42.98 413.8K
16:40 42.98 42.98 42.97 42.98 209.4K
16:41 42.97 42.98 42.97 42.98 153.4K
16:42 42.97 42.98 42.97 42.97 461.6K
16:43 42.98 42.98 42.97 42.97 74.8K
16:44 42.97 42.97 42.97 42.97 185.7K
16:45 42.97 42.97 42.97 42.97 116.4K
16:46 42.97 42.97 42.97 42.97 944.8K
16:47 42.97 42.99 42.97 42.99 636.5K
16:48 42.99 43.00 42.99 43.00 359.5K
16:49 42.99 42.99 42.99 42.99 808.5K
16:50 42.99 42.99 42.97 42.97 7,817.6K
16:51 42.97 42.97 42.97 42.97 304.0K
16:52 42.97 42.98 42.97 42.98 349.8K
16:53 42.97 42.97 42.97 42.97 163.8K
16:54 42.97 42.98 42.97 42.98 251.8K
16:55 42.98 42.98 42.98 42.98 459.7K
16:56 42.98 42.98 42.98 42.98 235.0K
16:57 42.98 42.98 42.98 42.98 64.0K
16:58 42.98 42.98 42.98 42.98 195.7K
16:59 42.98 42.99 42.98 42.99 856.3K
17:00 42.99 42.99 42.99 42.99 99.4K
17:01 43.00 43.00 42.99 43.00 1,045.6K
17:02 43.00 43.00 42.99 42.99 318.9K
17:03 42.99 43.02 42.99 43.02 3,374.7K
17:04 43.02 43.02 43.01 43.02 885.1K
17:05 43.02 43.02 43.01 43.01 345.5K
17:06 43.02 43.02 43.02 43.02 105.9K
17:07 43.01 43.03 43.01 43.02 1,581.3K
17:08 43.02 43.03 43.02 43.03 217.9K
17:09 43.03 43.03 43.03 43.03 1,028.2K
17:10 43.03 43.04 43.03 43.04 691.4K
17:11 43.03 43.03 43.02 43.02 1,545.7K
17:12 43.02 43.03 43.02 43.02 4,179.5K
17:13 43.01 43.02 43.01 43.01 1,456.1K
17:14 43.01 43.02 43.01 43.02 3,096.7K
17:15 43.03 43.03 43.03 43.03 6,021.7K
17:16 43.03 43.03 43.02 43.03 2,443.1K
17:17 43.02 43.03 43.02 43.03 708.7K
17:18 43.03 43.03 43.03 43.03 501.4K
17:19 43.03 43.03 43.03 43.03 754.7K
17:20 43.03 43.04 43.03 43.04 275.5K
17:21 43.03 43.06 43.03 43.06 12,525.3K
17:22 43.05 43.06 43.05 43.06 1,716.8K
17:23 43.05 43.05 43.04 43.05 4,016.4K
17:24 43.05 43.05 43.04 43.04 3,129.0K
17:25 43.03 43.04 43.03 43.03 2,333.3K
17:26 43.03 43.03 43.03 43.03 2,242.6K
17:27 43.03 43.03 43.03 43.03 1,139.0K
17:28 43.03 43.03 43.02 43.02 2,093.0K
17:29 43.02 43.02 43.02 43.02 373.6K
17:30 43.03 43.03 43.03 43.03 585.6K
17:31 43.03 43.04 43.02 43.04 1,309.2K
17:32 43.04 43.05 43.04 43.05 998.2K
17:33 43.05 43.05 43.05 43.05 735.0K
17:34 43.05 43.06 43.05 43.06 596.5K
17:35 43.06 43.07 43.06 43.07 2,220.8K
17:36 43.07 43.07 43.06 43.06 386.5K
17:37 43.06 43.07 43.06 43.07 506.5K
17:38 43.07 43.08 43.07 43.07 1,332.5K
17:39 43.08 43.08 43.08 43.08 1,722.6K
17:40 43.08 43.08 43.07 43.08 1,169.2K
17:41 43.08 43.09 43.08 43.08 2,732.5K
17:42 43.09 43.10 43.09 43.09 2,523.4K
17:43 43.10 43.10 43.10 43.10 1,712.9K
17:44 43.10 43.11 43.10 43.10 1,080.4K
17:45 43.10 43.11 43.10 43.10 2,379.1K
17:46 43.09 43.11 43.09 43.11 6,810.9K
17:47 43.11 43.12 43.11 43.12 1,772.2K
17:48 43.12 43.12 43.12 43.12 651.4K
17:49 43.12 43.14 43.11 43.14 2,225.5K
17:50 43.18 43.18 43.18 43.18 2,300.5K
17:51 43.18 43.19 43.18 43.19 5,088.3K
17:52 43.19 43.20 43.18 43.20 3,715.3K
17:53 43.20 43.20 43.20 43.20 2,204.8K
17:54 43.21 43.21 43.20 43.21 1,941.6K
17:55 43.22 43.23 43.22 43.23 3,814.2K
17:56 43.22 43.45 43.22 43.45 7,009.5K
17:57 43.44 43.44 43.42 43.42 6,328.6K
17:58 43.43 43.44 43.43 43.44 3,229.9K
17:59 43.43 43.43 43.43 43.43 770.3K
18:00 43.43 43.44 43.43 43.44 4,441.9K
18:01 43.44 43.46 43.44 43.46 1,853.5K
18:02 43.46 43.48 43.46 43.48 3,617.7K
18:03 43.49 43.49 43.48 43.49 5,782.1K
18:04 43.48 43.50 43.48 43.50 1,474.1K
18:05 43.50 43.51 43.50 43.50 2,281.0K
18:06 43.49 43.51 43.49 43.51 5,035.1K
18:07 43.50 43.50 43.50 43.50 7,029.7K
18:08 43.49 43.49 43.48 43.48 2,552.3K
18:09 43.49 43.51 43.49 43.51 2,106.6K
18:10 43.51 43.51 43.50 43.50 1,542.0K
18:11 43.51 43.51 43.51 43.51 2,353.1K
18:12 43.52 43.52 43.50 43.50 2,058.8K
18:13 43.50 43.52 43.50 43.51 1,620.0K
18:14 43.51 43.51 43.50 43.50 3,497.1K
18:15 43.50 43.50 43.49 43.49 2,573.4K
18:16 43.49 43.49 43.46 43.46 8,725.8K
18:17 43.46 43.46 43.45 43.45 2,920.8K
18:18 43.45 43.45 43.44 43.44 6,946.6K
18:19 43.45 43.45 43.43 43.43 1,894.6K
18:20 43.43 43.45 43.43 43.45 745.7K
18:21 43.44 43.45 43.44 43.45 422.8K
18:22 43.45 43.45 43.45 43.45 547.7K
18:23 43.45 43.45 43.44 43.44 1,699.5K
18:24 43.44 43.44 43.44 43.44 618.6K
18:25 43.44 43.44 43.43 43.43 698.8K
18:26 43.43 43.43 43.43 43.43 111.4K
18:27 43.43 43.45 43.43 43.45 680.2K
18:28 43.45 43.45 43.44 43.44 1,172.0K
18:29 43.43 43.44 43.43 43.43 843.5K
18:30 43.43 43.45 43.43 43.44 1,052.6K
18:31 43.43 43.44 43.43 43.44 1,294.2K
18:32 43.43 43.45 43.43 43.45 454.1K
18:33 43.44 43.45 43.44 43.45 752.9K
18:34 43.45 43.45 43.43 43.43 864.7K
18:35 43.44 43.44 43.43 43.43 1,005.8K
18:36 43.43 43.44 43.43 43.43 745.3K
18:37 43.44 43.44 43.43 43.43 323.3K
18:38 43.44 43.44 43.44 43.44 1,442.8K
18:39 43.44 43.44 43.44 43.44 2,007.3K
18:40 43.42 43.42 43.42 43.42 462.6K
18:51 43.37 43.37 43.37 43.37 9,075.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available