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 43.46 43.56 43.46 43.56 9.1K
09:51 43.56 43.56 43.56 43.56 87.6K
09:52 43.55 43.56 43.55 43.56 42.1K
09:53 43.56 43.62 43.56 43.62 42.7K
09:54 43.62 43.62 43.62 43.62 461.0K
09:55 43.62 43.63 43.62 43.63 42.3K
09:56 43.64 43.64 43.64 43.64 356.5K
09:57 43.64 43.64 43.64 43.64 58.6K
09:58 43.64 43.64 43.64 43.64 383.0K
09:59 43.64 43.64 43.64 43.64 357.8K
10:00 43.64 43.81 43.64 43.81 5,054.8K
10:01 43.84 43.84 43.81 43.82 4,959.3K
10:02 43.82 43.82 43.81 43.81 1,912.0K
10:03 43.81 43.86 43.81 43.86 6,205.5K
10:04 43.87 43.87 43.85 43.85 3,723.5K
10:05 43.85 43.85 43.83 43.84 3,629.6K
10:06 43.84 43.84 43.81 43.81 8,086.2K
10:07 43.81 43.81 43.80 43.81 2,950.3K
10:08 43.81 43.84 43.81 43.84 3,187.7K
10:09 43.85 43.85 43.84 43.84 2,359.9K
10:10 43.84 43.86 43.84 43.86 6,778.9K
10:11 43.86 43.87 43.86 43.86 2,050.0K
10:12 43.88 43.88 43.87 43.87 4,439.0K
10:13 43.87 43.87 43.86 43.86 819.4K
10:14 43.86 43.86 43.84 43.85 3,939.9K
10:15 43.85 43.87 43.85 43.87 1,271.0K
10:16 43.86 43.87 43.86 43.87 1,861.8K
10:17 43.87 43.88 43.86 43.86 1,860.6K
10:18 43.87 43.89 43.86 43.89 2,668.5K
10:19 43.89 43.90 43.89 43.90 1,808.9K
10:20 43.90 43.90 43.89 43.89 2,363.5K
10:21 43.88 43.89 43.88 43.89 3,594.4K
10:22 43.89 43.89 43.89 43.89 4,144.3K
10:23 43.90 43.93 43.89 43.93 4,183.2K
10:24 43.94 43.95 43.94 43.95 3,224.6K
10:25 43.96 43.97 43.96 43.97 2,534.7K
10:26 43.97 43.99 43.97 43.99 4,124.1K
10:27 44.00 44.00 43.99 43.99 4,197.6K
10:28 43.99 43.99 43.98 43.99 2,400.0K
10:29 44.01 44.01 44.00 44.01 6,273.7K
10:30 44.01 44.01 44.00 44.01 3,995.2K
10:31 44.02 44.03 44.02 44.02 3,457.5K
10:32 44.02 44.02 44.01 44.02 2,313.7K
10:33 44.02 44.04 44.02 44.04 5,717.9K
10:34 44.03 44.03 44.03 44.03 1,739.5K
10:35 44.02 44.03 44.02 44.03 2,991.8K
10:36 44.04 44.04 44.03 44.03 3,146.0K
10:37 44.02 44.02 44.02 44.02 1,608.7K
10:38 44.02 44.03 44.01 44.01 2,264.7K
10:39 44.01 44.02 44.01 44.02 3,088.5K
10:40 44.02 44.02 44.01 44.01 2,881.5K
10:41 44.02 44.04 44.02 44.04 1,012.8K
10:42 44.03 44.03 44.03 44.03 1,444.9K
10:43 44.03 44.03 44.02 44.03 751.5K
10:44 44.03 44.04 44.02 44.02 915.3K
10:45 44.02 44.02 44.00 44.00 3,473.3K
10:46 43.99 43.99 43.98 43.99 2,172.9K
10:47 44.00 44.00 43.99 44.00 1,354.6K
10:48 44.00 44.00 43.99 43.99 3,571.5K
10:49 43.98 43.98 43.96 43.96 8,593.0K
10:50 43.98 43.98 43.97 43.97 1,626.4K
10:51 43.98 43.99 43.98 43.99 1,273.5K
10:52 43.98 43.98 43.97 43.97 3,056.0K
10:53 43.97 43.97 43.97 43.97 1,627.9K
10:54 43.98 44.00 43.98 44.00 4,568.0K
10:55 44.00 44.00 44.00 44.00 4,018.5K
10:56 44.01 44.01 44.00 44.00 3,611.8K
10:57 44.00 44.00 43.99 43.99 860.4K
10:58 43.98 43.99 43.98 43.99 1,807.8K
10:59 43.98 43.98 43.97 43.97 2,887.6K
11:00 43.98 43.98 43.97 43.97 2,804.0K
11:01 43.97 43.97 43.95 43.95 3,247.1K
11:02 43.95 43.96 43.95 43.96 1,795.1K
11:03 43.96 43.97 43.95 43.95 993.3K
11:04 43.96 43.97 43.96 43.97 2,780.4K
11:05 43.97 43.97 43.95 43.95 1,715.5K
11:06 43.95 43.95 43.95 43.95 819.6K
11:07 43.94 43.94 43.94 43.94 2,710.2K
11:08 43.94 43.94 43.94 43.94 2,176.6K
11:09 43.92 43.92 43.90 43.90 4,441.6K
11:10 43.91 43.91 43.90 43.90 1,605.2K
11:11 43.91 43.92 43.91 43.92 1,655.7K
11:12 43.91 43.91 43.90 43.90 2,841.0K
11:13 43.91 43.91 43.90 43.90 3,396.8K
11:14 43.89 43.90 43.89 43.90 8,596.9K
11:15 43.91 43.91 43.91 43.91 2,033.2K
11:16 43.90 43.91 43.90 43.91 2,377.1K
11:17 43.91 43.92 43.90 43.90 1,677.5K
11:18 43.91 43.91 43.91 43.91 681.7K
11:19 43.90 43.90 43.90 43.90 719.5K
11:20 43.90 43.91 43.90 43.91 1,235.0K
11:21 43.91 43.91 43.91 43.91 581.5K
11:22 43.90 43.91 43.90 43.91 1,177.8K
11:23 43.91 43.92 43.91 43.92 1,038.9K
11:24 43.92 43.92 43.92 43.92 496.1K
11:25 43.92 43.93 43.92 43.93 837.5K
11:26 43.93 43.93 43.93 43.93 1,650.9K
11:27 43.92 43.93 43.92 43.93 1,599.6K
11:28 43.93 43.93 43.93 43.93 1,317.1K
11:29 43.92 43.94 43.92 43.93 1,476.3K
11:30 43.94 43.94 43.93 43.94 730.0K
11:31 43.94 43.94 43.94 43.94 1,981.1K
11:32 43.95 43.95 43.94 43.94 1,498.3K
11:33 43.94 43.94 43.93 43.93 788.9K
11:34 43.93 43.93 43.92 43.92 500.4K
11:35 43.92 43.92 43.91 43.91 802.7K
11:36 43.91 43.91 43.91 43.91 1,403.3K
11:37 43.91 43.91 43.90 43.90 247.6K
11:38 43.90 43.91 43.90 43.91 966.8K
11:39 43.91 43.91 43.90 43.90 822.4K
11:40 43.90 43.90 43.90 43.90 430.1K
11:41 43.90 43.90 43.90 43.90 1,041.2K
11:42 43.90 43.90 43.89 43.90 1,405.7K
11:43 43.89 43.89 43.89 43.89 1,588.2K
11:44 43.90 43.90 43.89 43.89 2,472.8K
11:45 43.89 43.89 43.88 43.88 6,559.9K
11:46 43.87 43.87 43.86 43.86 1,219.9K
11:47 43.85 43.85 43.84 43.84 2,895.6K
11:48 43.84 43.85 43.84 43.84 607.7K
11:49 43.84 43.84 43.82 43.82 4,313.6K
11:50 43.82 43.82 43.78 43.78 12,875.2K
11:51 43.80 43.80 43.78 43.78 6,305.9K
11:52 43.78 43.78 43.77 43.78 1,639.6K
11:53 43.78 43.78 43.76 43.76 4,732.4K
11:54 43.76 43.76 43.76 43.76 1,972.2K
11:55 43.78 43.78 43.78 43.78 3,467.1K
11:56 43.79 43.79 43.78 43.78 4,651.1K
11:57 43.78 43.78 43.77 43.77 1,593.2K
11:58 43.78 43.78 43.77 43.78 767.1K
11:59 43.77 43.77 43.76 43.76 1,411.5K
12:00 43.75 43.75 43.74 43.75 1,290.8K
12:01 43.74 43.75 43.74 43.75 2,284.5K
12:02 43.75 43.75 43.75 43.75 1,116.3K
12:03 43.75 43.76 43.75 43.76 522.5K
12:04 43.76 43.76 43.76 43.76 501.7K
12:05 43.76 43.77 43.76 43.77 2,690.4K
12:06 43.76 43.77 43.76 43.77 509.9K
12:07 43.77 43.78 43.76 43.76 501.5K
12:08 43.76 43.77 43.76 43.77 1,664.2K
12:09 43.77 43.78 43.77 43.78 2,553.1K
12:10 43.77 43.78 43.77 43.77 5,906.5K
12:11 43.77 43.81 43.77 43.81 13,200.6K
12:12 43.81 43.81 43.80 43.80 520.0K
12:13 43.80 43.81 43.80 43.80 5,490.6K
12:14 43.80 43.81 43.80 43.81 523.6K
12:15 43.81 43.81 43.80 43.80 627.6K
12:16 43.81 43.81 43.80 43.81 956.8K
12:17 43.80 43.81 43.80 43.81 2,013.1K
12:18 43.81 43.81 43.80 43.81 1,109.8K
12:19 43.82 43.83 43.82 43.83 2,099.9K
12:20 43.82 43.83 43.82 43.83 1,400.5K
12:21 43.83 43.83 43.82 43.82 917.7K
12:22 43.82 43.83 43.82 43.82 1,394.5K
12:23 43.82 43.82 43.82 43.82 446.0K
12:24 43.82 43.83 43.82 43.83 4,134.6K
12:25 43.84 43.84 43.83 43.84 2,840.5K
12:26 43.84 43.84 43.84 43.84 1,360.8K
12:27 43.84 43.84 43.84 43.84 1,692.3K
12:28 43.84 43.84 43.83 43.84 900.0K
12:29 43.84 43.84 43.84 43.84 525.9K
12:30 43.83 43.84 43.83 43.84 594.1K
12:31 43.84 43.84 43.84 43.84 508.3K
12:32 43.84 43.84 43.84 43.84 1,856.1K
12:33 43.84 43.84 43.84 43.84 257.3K
12:34 43.84 43.84 43.84 43.84 133.0K
12:35 43.83 43.83 43.83 43.83 1,626.2K
12:36 43.83 43.83 43.83 43.83 1,697.6K
12:37 43.83 43.83 43.83 43.83 1,459.6K
12:38 43.83 43.83 43.83 43.83 1,340.1K
12:39 43.83 43.83 43.83 43.83 4,246.2K
12:40 43.83 43.84 43.83 43.84 1,162.0K
12:41 43.84 43.85 43.83 43.85 1,211.3K
12:42 43.83 43.84 43.83 43.84 512.7K
12:43 43.84 43.84 43.84 43.84 288.9K
12:44 43.84 43.84 43.83 43.84 990.6K
12:45 43.84 43.84 43.83 43.83 142.6K
12:46 43.83 43.83 43.83 43.83 101.1K
12:47 43.83 43.83 43.82 43.82 210.7K
12:48 43.82 43.82 43.81 43.81 1,089.4K
12:49 43.80 43.81 43.80 43.80 1,107.0K
12:50 43.80 43.80 43.79 43.79 806.4K
12:51 43.79 43.79 43.79 43.79 597.8K
12:52 43.79 43.79 43.78 43.78 2,065.6K
12:53 43.78 43.78 43.78 43.78 1,282.6K
12:54 43.78 43.78 43.77 43.77 650.3K
12:55 43.78 43.78 43.77 43.77 1,299.0K
12:56 43.77 43.77 43.77 43.77 545.4K
12:57 43.77 43.77 43.77 43.77 79.7K
12:58 43.77 43.78 43.77 43.78 940.6K
12:59 43.78 43.79 43.78 43.79 416.2K
13:00 43.79 43.79 43.79 43.79 282.5K
13:01 43.79 43.79 43.78 43.78 207.2K
13:02 43.78 43.80 43.78 43.80 3,877.3K
13:03 43.80 43.80 43.80 43.80 266.7K
13:04 43.80 43.80 43.80 43.80 283.5K
13:05 43.80 43.81 43.80 43.81 425.2K
13:06 43.81 43.81 43.80 43.80 291.8K
13:07 43.80 43.80 43.80 43.80 112.0K
13:08 43.80 43.80 43.79 43.79 534.8K
13:09 43.79 43.79 43.78 43.78 114.1K
13:10 43.78 43.78 43.77 43.78 768.3K
13:11 43.77 43.78 43.77 43.78 388.4K
13:12 43.78 43.78 43.78 43.78 414.8K
13:13 43.79 43.79 43.79 43.79 995.0K
13:14 43.79 43.79 43.78 43.78 505.0K
13:15 43.78 43.78 43.78 43.78 470.3K
13:16 43.78 43.78 43.77 43.78 248.0K
13:17 43.78 43.78 43.77 43.77 1,027.7K
13:18 43.78 43.80 43.78 43.80 229.9K
13:19 43.79 43.80 43.79 43.80 470.4K
13:20 43.80 43.80 43.80 43.80 623.3K
13:21 43.80 43.81 43.80 43.81 293.4K
13:22 43.81 43.81 43.81 43.81 277.8K
13:23 43.81 43.81 43.80 43.80 332.3K
13:24 43.81 43.81 43.81 43.81 157.6K
13:25 43.81 43.81 43.80 43.80 1,009.9K
13:26 43.80 43.80 43.80 43.80 528.2K
13:27 43.80 43.81 43.80 43.81 634.4K
13:28 43.81 43.81 43.81 43.81 267.2K
13:29 43.81 43.81 43.80 43.80 278.9K
13:30 43.80 43.80 43.80 43.80 210.1K
13:31 43.80 43.80 43.79 43.79 244.6K
13:32 43.79 43.79 43.79 43.79 449.1K
13:33 43.80 43.80 43.80 43.80 600.5K
13:34 43.80 43.80 43.79 43.79 470.6K
13:35 43.78 43.78 43.78 43.78 384.5K
13:36 43.79 43.79 43.79 43.79 169.6K
13:37 43.79 43.79 43.78 43.79 316.5K
13:38 43.79 43.79 43.77 43.77 1,036.2K
13:39 43.77 43.77 43.76 43.77 1,894.4K
13:40 43.76 43.76 43.73 43.74 6,856.2K
13:41 43.74 43.75 43.74 43.74 1,012.5K
13:42 43.74 43.74 43.72 43.72 10,695.1K
13:43 43.71 43.71 43.70 43.70 2,753.5K
13:44 43.71 43.71 43.70 43.70 1,515.0K
13:45 43.69 43.70 43.69 43.70 247.7K
13:46 43.70 43.70 43.69 43.69 906.9K
13:47 43.69 43.70 43.69 43.69 199.7K
13:48 43.69 43.70 43.69 43.70 1,765.9K
13:49 43.72 43.72 43.70 43.70 1,272.8K
13:50 43.71 43.71 43.71 43.71 930.4K
13:51 43.70 43.70 43.70 43.70 3,879.9K
13:52 43.70 43.70 43.70 43.70 815.4K
13:53 43.68 43.70 43.68 43.70 3,028.1K
13:54 43.71 43.71 43.71 43.71 837.2K
13:55 43.70 43.70 43.70 43.70 1,597.5K
13:56 43.70 43.70 43.69 43.69 2,207.2K
13:57 43.69 43.69 43.69 43.69 1,683.5K
13:58 43.68 43.69 43.68 43.69 633.3K
13:59 43.69 43.69 43.69 43.69 314.3K
14:00 43.69 43.70 43.69 43.69 1,086.0K
14:01 43.69 43.70 43.69 43.69 401.4K
14:02 43.68 43.68 43.68 43.68 729.8K
14:03 43.68 43.69 43.68 43.69 126.5K
14:04 43.68 43.69 43.68 43.68 794.9K
14:05 43.68 43.69 43.68 43.69 75.2K
14:06 43.68 43.70 43.68 43.70 976.5K
14:07 43.70 43.70 43.70 43.70 521.9K
14:08 43.70 43.71 43.70 43.71 767.4K
14:09 43.71 43.71 43.71 43.71 299.7K
14:10 43.71 43.71 43.71 43.71 132.1K
14:11 43.71 43.71 43.71 43.71 1,115.8K
14:12 43.71 43.71 43.71 43.71 602.7K
14:13 43.71 43.71 43.70 43.71 431.5K
14:14 43.71 43.71 43.70 43.70 1,096.3K
14:15 43.70 43.70 43.70 43.70 274.8K
14:16 43.70 43.70 43.70 43.70 483.0K
14:17 43.69 43.69 43.69 43.69 153.0K
14:18 43.69 43.69 43.69 43.69 457.6K
14:19 43.69 43.69 43.68 43.68 1,561.4K
14:20 43.68 43.68 43.66 43.66 7,299.8K
14:21 43.67 43.67 43.66 43.66 527.0K
14:22 43.66 43.67 43.66 43.67 1,026.1K
14:23 43.67 43.67 43.66 43.66 485.7K
14:24 43.66 43.66 43.65 43.65 369.7K
14:25 43.65 43.65 43.64 43.64 448.6K
14:26 43.64 43.64 43.64 43.64 450.2K
14:27 43.64 43.64 43.63 43.64 282.2K
14:28 43.64 43.65 43.64 43.65 510.1K
14:29 43.66 43.67 43.66 43.67 766.6K
14:30 43.67 43.67 43.66 43.66 11,521.9K
14:31 43.67 43.70 43.67 43.70 1,164.1K
14:32 43.70 43.71 43.70 43.71 1,810.9K
14:33 43.71 43.73 43.71 43.73 1,489.0K
14:34 43.73 43.73 43.72 43.72 645.0K
14:35 43.73 43.73 43.72 43.72 19.1K
14:36 43.74 43.74 43.73 43.73 749.1K
14:37 43.73 43.73 43.72 43.72 2,305.7K
14:38 43.72 43.72 43.71 43.72 829.2K
14:39 43.70 43.70 43.67 43.68 15,567.7K
14:40 43.68 43.68 43.67 43.68 520.5K
14:41 43.68 43.68 43.67 43.67 560.8K
14:42 43.68 43.68 43.67 43.67 530.2K
14:43 43.67 43.67 43.67 43.67 349.1K
14:44 43.67 43.67 43.67 43.67 5,239.4K
14:45 43.65 43.66 43.65 43.65 519.2K
14:46 43.65 43.65 43.65 43.65 1,500.7K
14:47 43.64 43.65 43.64 43.65 1,167.5K
14:48 43.65 43.66 43.65 43.66 251.5K
14:49 43.66 43.66 43.66 43.66 510.4K
14:50 43.66 43.66 43.65 43.65 145.4K
14:51 43.66 43.66 43.65 43.65 374.2K
14:52 43.65 43.65 43.64 43.64 400.1K
14:53 43.64 43.66 43.64 43.66 1,020.6K
14:54 43.65 43.66 43.65 43.65 266.0K
14:55 43.65 43.65 43.64 43.64 408.2K
14:56 43.64 43.64 43.64 43.64 141.3K
14:57 43.65 43.66 43.64 43.66 4,658.3K
14:58 43.67 43.67 43.66 43.66 911.6K
14:59 43.66 43.66 43.65 43.65 453.2K
15:00 43.66 43.66 43.65 43.65 1,445.4K
15:01 43.65 43.66 43.65 43.66 275.3K
15:02 43.66 43.66 43.66 43.66 181.6K
15:03 43.66 43.67 43.66 43.67 633.7K
15:04 43.66 43.66 43.66 43.66 243.9K
15:05 43.67 43.68 43.67 43.68 635.2K
15:06 43.68 43.68 43.68 43.68 412.4K
15:07 43.68 43.68 43.68 43.68 293.0K
15:08 43.68 43.69 43.68 43.68 417.0K
15:09 43.68 43.68 43.68 43.68 275.5K
15:10 43.68 43.69 43.68 43.69 521.6K
15:11 43.69 43.69 43.68 43.68 201.6K
15:12 43.68 43.68 43.68 43.68 1,362.0K
15:13 43.69 43.70 43.69 43.70 925.6K
15:14 43.70 43.70 43.69 43.69 110.5K
15:15 43.70 43.70 43.70 43.70 274.7K
15:16 43.69 43.69 43.69 43.69 338.9K
15:17 43.69 43.69 43.67 43.68 9,744.7K
15:18 43.68 43.68 43.68 43.68 332.0K
15:19 43.69 43.69 43.69 43.69 1,626.5K
15:20 43.70 43.70 43.70 43.70 1,467.6K
15:21 43.70 43.70 43.70 43.70 376.8K
15:22 43.70 43.71 43.70 43.71 1,252.1K
15:23 43.70 43.71 43.70 43.71 501.4K
15:24 43.71 43.72 43.71 43.72 853.4K
15:25 43.73 43.74 43.73 43.73 2,717.5K
15:26 43.74 43.75 43.74 43.75 2,662.1K
15:27 43.77 43.77 43.77 43.77 2,091.2K
15:28 43.77 43.79 43.77 43.78 312.4K
15:29 43.78 43.79 43.78 43.78 894.3K
15:30 43.78 43.78 43.77 43.77 2,267.0K
15:31 43.77 43.77 43.76 43.76 393.5K
15:32 43.76 43.76 43.76 43.76 100.6K
15:33 43.76 43.76 43.73 43.73 9,120.4K
15:34 43.73 43.75 43.73 43.74 5,665.4K
15:35 43.74 43.74 43.74 43.74 1,445.6K
15:36 43.74 43.75 43.74 43.75 439.2K
15:37 43.75 43.75 43.75 43.75 741.4K
15:38 43.75 43.75 43.74 43.75 709.6K
15:39 43.75 43.75 43.75 43.75 260.6K
15:40 43.76 43.76 43.74 43.74 867.2K
15:41 43.75 43.75 43.75 43.75 1,016.2K
15:42 43.75 43.76 43.75 43.76 107.2K
15:43 43.76 43.76 43.75 43.75 1,385.2K
15:44 43.75 43.76 43.75 43.76 891.4K
15:45 43.76 43.76 43.74 43.74 6,252.7K
15:46 43.74 43.75 43.74 43.75 1,044.6K
15:47 43.75 43.75 43.75 43.75 892.3K
15:48 43.75 43.75 43.73 43.74 962.8K
15:49 43.74 43.74 43.73 43.73 1,580.9K
15:50 43.73 43.73 43.73 43.73 1,805.6K
15:51 43.72 43.72 43.71 43.71 1,105.3K
15:52 43.72 43.75 43.72 43.75 5,184.8K
15:53 43.74 43.74 43.74 43.74 2,622.0K
15:54 43.74 43.74 43.74 43.74 279.7K
15:55 43.75 43.75 43.75 43.75 719.8K
15:56 43.75 43.76 43.75 43.76 2,387.6K
15:57 43.76 43.76 43.76 43.76 639.6K
15:58 43.76 43.76 43.76 43.76 941.8K
15:59 43.76 43.76 43.76 43.76 978.1K
16:00 43.76 43.76 43.75 43.75 546.4K
16:01 43.76 43.76 43.76 43.76 753.3K
16:02 43.76 43.76 43.75 43.75 1,282.6K
16:03 43.73 43.73 43.72 43.72 2,702.7K
16:04 43.72 43.73 43.72 43.73 529.1K
16:05 43.73 43.73 43.73 43.73 730.2K
16:06 43.74 43.74 43.72 43.74 1,914.3K
16:07 43.74 43.74 43.73 43.73 103.4K
16:08 43.72 43.73 43.72 43.73 1,783.1K
16:09 43.73 43.73 43.73 43.73 335.0K
16:10 43.74 43.74 43.73 43.74 371.6K
16:11 43.74 43.74 43.74 43.74 842.4K
16:12 43.74 43.74 43.73 43.74 923.2K
16:13 43.74 43.75 43.74 43.75 435.0K
16:14 43.74 43.75 43.74 43.74 683.4K
16:15 43.74 43.74 43.73 43.74 67.7K
16:16 43.73 43.73 43.72 43.72 3,613.2K
16:17 43.72 43.72 43.71 43.71 588.6K
16:18 43.71 43.73 43.71 43.73 452.2K
16:19 43.73 43.75 43.73 43.75 1,531.4K
16:20 43.75 43.75 43.75 43.75 367.6K
16:21 43.75 43.75 43.74 43.74 1,675.5K
16:22 43.74 43.75 43.74 43.75 550.5K
16:23 43.75 43.75 43.75 43.75 821.4K
16:24 43.76 43.76 43.75 43.75 2,216.3K
16:25 43.74 43.74 43.73 43.73 2,143.0K
16:26 43.73 43.74 43.73 43.73 3,027.0K
16:27 43.72 43.72 43.71 43.71 2,456.3K
16:28 43.72 43.73 43.72 43.73 2,727.8K
16:29 43.72 43.73 43.72 43.73 941.2K
16:30 43.73 43.74 43.73 43.74 1,680.9K
16:31 43.73 43.74 43.73 43.74 331.6K
16:32 43.74 43.74 43.73 43.73 280.7K
16:33 43.73 43.73 43.72 43.72 87.2K
16:34 43.72 43.73 43.72 43.73 2,895.6K
16:35 43.73 43.74 43.73 43.74 1,076.5K
16:36 43.74 43.74 43.74 43.74 167.4K
16:37 43.75 43.75 43.74 43.75 75.8K
16:38 43.75 43.75 43.75 43.75 55.5K
16:39 43.74 43.74 43.74 43.74 68.7K
16:40 43.74 43.74 43.74 43.74 381.7K
16:41 43.74 43.75 43.74 43.74 7,373.3K
16:42 43.74 43.74 43.74 43.74 412.3K
16:43 43.74 43.75 43.74 43.75 2,480.6K
16:44 43.75 43.75 43.74 43.74 87.6K
16:45 43.75 43.75 43.75 43.75 396.5K
16:46 43.75 43.75 43.75 43.75 1,331.4K
16:47 43.73 43.73 43.73 43.73 1,727.2K
16:48 43.73 43.73 43.70 43.70 2,037.5K
16:49 43.71 43.72 43.71 43.72 1,126.5K
16:50 43.72 43.72 43.72 43.72 405.7K
16:51 43.73 43.73 43.73 43.73 828.2K
16:52 43.72 43.72 43.71 43.71 2,635.1K
16:53 43.73 43.74 43.73 43.73 481.9K
16:54 43.74 43.74 43.73 43.74 702.4K
16:55 43.75 43.75 43.73 43.73 3,394.4K
16:56 43.75 43.76 43.75 43.76 883.3K
16:57 43.76 43.76 43.76 43.76 625.9K
16:58 43.76 43.77 43.76 43.77 278.2K
16:59 43.77 43.77 43.77 43.77 846.7K
17:00 43.77 43.77 43.77 43.77 627.0K
17:01 43.77 43.79 43.77 43.79 1,498.5K
17:02 43.79 43.79 43.79 43.79 614.2K
17:03 43.80 43.83 43.80 43.83 6,512.6K
17:04 43.82 43.84 43.82 43.84 1,052.0K
17:05 43.84 43.85 43.84 43.85 346.8K
17:06 43.85 43.85 43.83 43.84 964.0K
17:07 43.83 43.83 43.82 43.82 1,767.6K
17:08 43.83 43.83 43.83 43.83 2,635.0K
17:09 43.83 43.83 43.83 43.83 97.0K
17:10 43.83 43.84 43.83 43.84 586.2K
17:11 43.83 43.83 43.82 43.83 454.9K
17:12 43.82 43.83 43.82 43.83 693.3K
17:13 43.83 44.36 43.83 44.36 803.6K
17:14 44.35 44.37 44.35 44.37 2,661.7K
17:15 44.38 44.38 44.38 44.38 2,445.2K
17:16 44.38 44.39 44.38 44.39 1,914.3K
17:17 44.39 44.40 44.39 44.39 2,061.4K
17:18 44.39 44.40 44.38 44.39 1,725.3K
17:19 44.38 44.38 44.37 44.37 946.9K
17:20 44.36 44.37 44.36 44.37 4,424.2K
17:21 44.38 44.40 44.38 44.40 2,042.0K
17:22 44.39 44.39 44.38 44.38 2,269.6K
17:23 44.38 44.38 44.38 44.38 445.2K
17:24 44.38 44.39 44.38 44.38 2,219.2K
17:25 44.38 44.38 44.37 44.37 1,408.7K
17:26 44.38 44.39 44.38 44.39 691.0K
17:27 44.39 44.39 44.38 44.39 568.6K
17:28 44.39 44.39 44.38 44.38 1,239.9K
17:29 44.37 44.39 44.37 44.39 4,702.3K
17:30 44.39 44.39 44.38 44.39 8,113.4K
17:31 44.38 44.38 44.38 44.38 1,222.4K
17:32 44.38 44.39 44.38 44.39 1,220.7K
17:33 44.38 44.38 44.38 44.38 2,178.5K
17:34 44.38 44.38 44.38 44.38 151.9K
17:35 44.38 44.38 44.38 44.38 1,535.6K
17:36 44.40 44.41 44.39 44.39 588.1K
17:37 44.40 44.40 44.37 44.37 5,287.6K
17:38 44.37 44.38 44.37 44.37 774.4K
17:39 44.37 44.37 44.37 44.37 737.5K
17:40 44.37 44.37 44.37 44.37 791.9K
17:41 44.37 44.37 44.36 44.36 76.2K
17:42 44.36 44.41 44.36 44.41 10,115.9K
17:43 44.41 44.41 44.40 44.41 2,654.9K
17:44 44.42 44.45 44.42 44.45 8,227.1K
17:45 44.43 44.43 44.43 44.43 3,831.8K
17:46 44.44 44.46 44.44 44.46 6,626.5K
17:47 44.48 44.50 44.48 44.50 4,944.0K
17:48 44.51 44.51 44.49 44.50 3,938.0K
17:49 44.48 44.49 44.48 44.49 10,082.1K
17:50 44.50 44.50 44.49 44.49 2,360.6K
17:51 44.50 44.50 44.49 44.49 883.6K
17:52 44.50 44.51 44.50 44.50 2,861.6K
17:53 44.51 44.52 44.51 44.51 3,254.1K
17:54 44.52 44.53 44.52 44.52 2,431.5K
17:55 44.52 44.53 44.52 44.53 3,511.9K
17:56 44.52 44.52 44.51 44.51 1,348.3K
17:57 44.51 44.51 44.50 44.51 4,679.3K
17:58 44.51 44.51 44.49 44.49 1,489.9K
17:59 44.48 44.48 44.46 44.46 4,329.4K
18:00 44.46 44.48 44.46 44.46 2,348.7K
18:01 44.46 44.47 44.45 44.45 4,467.7K
18:02 44.44 44.44 44.43 44.44 1,549.7K
18:03 44.43 44.44 44.43 44.43 2,510.3K
18:04 44.43 44.43 44.42 44.42 1,007.5K
18:05 44.42 44.42 44.42 44.42 1,098.4K
18:06 44.42 44.43 44.42 44.43 2,955.4K
18:07 44.44 44.44 44.43 44.43 235.3K
18:08 44.43 44.43 44.42 44.43 1,162.0K
18:09 44.42 44.43 44.42 44.42 525.6K
18:10 44.42 44.42 44.41 44.41 372.9K
18:11 44.43 44.43 44.42 44.42 1,524.0K
18:12 44.43 44.43 44.42 44.43 653.7K
18:13 44.43 44.43 44.39 44.39 1,704.8K
18:14 44.38 44.38 44.38 44.38 1,108.2K
18:15 44.37 44.37 44.36 44.37 811.8K
18:16 44.37 44.40 44.37 44.40 1,634.1K
18:17 44.39 44.39 44.38 44.39 1,959.5K
18:18 44.37 44.37 44.36 44.36 3,863.9K
18:19 44.37 44.37 44.36 44.36 601.8K
18:20 44.37 44.37 44.37 44.37 570.3K
18:21 44.37 44.38 44.37 44.38 286.0K
18:22 44.37 44.38 44.37 44.37 379.0K
18:23 44.36 44.37 44.36 44.36 2,734.2K
18:24 44.37 44.37 44.36 44.36 1,058.0K
18:25 44.37 44.38 44.36 44.37 658.2K
18:26 44.37 44.37 44.35 44.35 909.0K
18:27 44.36 44.37 44.36 44.37 1,442.7K
18:28 44.37 44.38 44.37 44.38 1,521.6K
18:29 44.38 44.38 44.37 44.38 1,032.8K
18:30 44.38 44.39 44.38 44.39 1,514.6K
18:31 44.39 44.39 44.39 44.39 2,287.7K
18:32 44.39 44.39 44.39 44.39 1,405.4K
18:33 44.40 44.40 44.38 44.38 807.4K
18:34 44.39 44.39 44.38 44.38 1,285.7K
18:35 44.38 44.40 44.38 44.39 857.2K
18:36 44.38 44.41 44.38 44.41 3,129.2K
18:37 44.41 44.41 44.38 44.38 2,196.2K
18:38 44.37 44.37 44.36 44.36 912.5K
18:39 44.37 44.37 44.37 44.37 873.5K
18:40 44.37 44.37 44.37 44.37 99.6K
18:51 44.38 44.38 44.38 44.38 1,247.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available