RTS Electric Utilities

RTSEU
🏛️ russian-federation →
47.78
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 48.23 48.30 48.23 48.30 3,248.0K
09:51 48.30 48.31 48.30 48.31 785.3K
09:52 48.31 48.32 48.30 48.32 541.8K
09:53 48.32 48.33 48.32 48.32 1,309.9K
09:54 48.31 48.33 48.31 48.32 1,712.9K
09:55 48.32 48.34 48.32 48.34 1,103.9K
09:56 48.34 48.34 48.34 48.34 780.4K
09:57 48.34 48.35 48.34 48.35 431.2K
09:58 48.35 48.37 48.35 48.36 838.5K
09:59 48.36 48.37 48.36 48.37 2,625.9K
10:00 48.37 48.44 48.37 48.41 5,745.7K
10:01 48.39 48.40 48.37 48.40 3,010.7K
10:02 48.40 48.40 48.33 48.33 4,740.2K
10:03 48.32 48.34 48.32 48.34 2,630.3K
10:04 48.35 48.40 48.34 48.40 8,634.8K
10:05 48.38 48.41 48.38 48.41 2,937.5K
10:06 48.43 48.43 48.40 48.40 2,156.9K
10:07 48.39 48.39 48.38 48.39 1,568.2K
10:08 48.40 48.40 48.36 48.36 3,135.1K
10:09 48.36 48.37 48.36 48.37 2,271.6K
10:10 48.37 48.38 48.37 48.38 1,268.5K
10:11 48.39 48.39 48.37 48.37 2,109.6K
10:12 48.37 48.37 48.36 48.37 1,115.8K
10:13 48.39 48.39 48.36 48.37 2,095.2K
10:14 48.36 48.36 48.34 48.35 3,880.6K
10:15 48.31 48.31 48.30 48.30 4,330.0K
10:16 48.30 48.33 48.30 48.33 958.2K
10:17 48.33 48.33 48.31 48.31 727.5K
10:18 48.30 48.31 48.30 48.31 1,608.6K
10:19 48.30 48.30 48.28 48.28 2,586.7K
10:20 48.28 48.28 48.27 48.27 3,032.1K
10:21 48.28 48.28 48.28 48.28 1,550.5K
10:22 48.28 48.28 48.27 48.27 2,185.1K
10:23 48.26 48.26 48.25 48.26 2,515.1K
10:24 48.26 48.26 48.25 48.25 2,785.8K
10:25 48.24 48.25 48.24 48.25 2,843.4K
10:26 48.25 48.26 48.25 48.26 605.1K
10:27 48.25 48.25 48.24 48.24 1,844.3K
10:28 48.24 48.28 48.24 48.28 2,420.5K
10:29 48.27 48.27 48.27 48.27 284.9K
10:30 48.27 48.28 48.27 48.28 1,697.6K
10:31 48.27 48.27 48.26 48.27 416.1K
10:32 48.26 48.26 48.25 48.25 572.8K
10:33 48.26 48.27 48.26 48.27 1,680.4K
10:34 48.27 48.27 48.26 48.27 1,469.1K
10:35 48.27 48.29 48.27 48.28 1,145.6K
10:36 48.29 48.29 48.28 48.29 283.7K
10:37 48.29 48.29 48.27 48.27 283.2K
10:38 48.26 48.26 48.26 48.26 1,840.6K
10:39 48.26 48.26 48.25 48.25 2,081.8K
10:40 48.25 48.27 48.25 48.25 5,424.0K
10:41 48.25 48.25 48.24 48.24 4,985.5K
10:42 48.23 48.24 48.23 48.24 1,547.9K
10:43 48.26 48.29 48.26 48.29 2,167.4K
10:44 48.28 48.29 48.28 48.29 407.8K
10:45 48.30 48.31 48.30 48.31 6,053.2K
10:46 48.32 48.33 48.32 48.33 9,865.0K
10:47 48.33 48.33 48.31 48.31 1,919.8K
10:48 48.32 48.32 48.28 48.28 2,444.4K
10:49 48.28 48.30 48.28 48.30 1,744.4K
10:50 48.30 48.34 48.30 48.34 1,945.9K
10:51 48.34 48.35 48.34 48.35 1,702.5K
10:52 48.34 48.34 48.34 48.34 963.0K
10:53 48.35 48.35 48.33 48.33 1,619.5K
10:54 48.35 48.39 48.35 48.39 13,164.2K
10:55 48.39 48.39 48.36 48.36 2,147.0K
10:56 48.37 48.37 48.36 48.36 1,285.4K
10:57 48.36 48.36 48.35 48.36 905.3K
10:58 48.36 48.37 48.36 48.36 4,047.9K
10:59 48.35 48.36 48.35 48.35 2,405.4K
11:00 48.35 48.35 48.34 48.35 5,782.4K
11:01 48.35 48.38 48.35 48.38 2,231.7K
11:02 48.37 48.40 48.37 48.40 7,461.0K
11:03 48.41 48.47 48.41 48.47 9,072.7K
11:04 48.46 48.46 48.44 48.45 10,978.2K
11:05 48.44 48.46 48.44 48.45 3,909.4K
11:06 48.44 48.53 48.44 48.53 6,593.9K
11:07 48.53 48.56 48.53 48.56 4,643.0K
11:08 48.55 48.55 48.54 48.55 3,360.1K
11:09 48.56 48.56 48.54 48.54 4,230.4K
11:10 48.55 48.55 48.55 48.55 3,125.3K
11:11 48.55 48.55 48.53 48.53 1,635.2K
11:12 48.53 48.53 48.51 48.51 3,033.1K
11:13 48.49 48.49 48.49 48.49 1,124.1K
11:14 48.48 48.49 48.48 48.48 3,920.6K
11:15 48.48 48.50 48.48 48.50 1,360.3K
11:16 48.50 48.50 48.48 48.48 2,879.2K
11:17 48.49 48.50 48.49 48.50 4,135.6K
11:18 48.50 48.50 48.50 48.50 3,224.6K
11:19 48.52 48.55 48.52 48.55 2,619.3K
11:20 48.54 48.54 48.53 48.54 3,914.3K
11:21 48.54 48.54 48.51 48.51 2,560.0K
11:22 48.51 48.52 48.51 48.51 1,781.4K
11:23 48.51 48.52 48.51 48.51 1,901.3K
11:24 48.50 48.51 48.49 48.49 380.3K
11:25 48.49 48.50 48.48 48.49 3,675.6K
11:26 48.49 48.51 48.48 48.51 1,220.1K
11:27 48.51 48.51 48.50 48.51 1,384.0K
11:28 48.50 48.50 48.49 48.50 3,148.0K
11:29 48.50 48.50 48.49 48.49 2,846.7K
11:30 48.50 48.51 48.50 48.51 1,290.0K
11:31 48.51 48.52 48.51 48.52 4,024.3K
11:32 48.53 48.54 48.53 48.54 4,543.3K
11:33 48.53 48.53 48.51 48.51 1,219.7K
11:34 48.50 48.50 48.49 48.49 1,695.8K
11:35 48.49 48.49 48.47 48.47 3,748.1K
11:36 48.47 48.49 48.46 48.49 1,437.3K
11:37 48.49 48.49 48.48 48.48 843.9K
11:38 48.49 48.49 48.48 48.48 1,176.3K
11:39 48.47 48.47 48.46 48.46 364.2K
11:40 48.46 48.47 48.46 48.47 1,315.9K
11:41 48.48 48.49 48.48 48.49 2,990.9K
11:42 48.50 48.53 48.50 48.52 1,331.5K
11:43 48.53 48.54 48.53 48.53 6,840.3K
11:44 48.53 48.53 48.52 48.52 1,214.1K
11:45 48.51 48.53 48.51 48.53 4,707.9K
11:46 48.55 48.56 48.54 48.55 9,197.3K
11:47 48.56 48.56 48.55 48.55 2,408.3K
11:48 48.56 48.56 48.55 48.56 3,712.2K
11:49 48.55 48.55 48.55 48.55 1,252.9K
11:50 48.57 48.57 48.57 48.57 5,001.4K
11:51 48.57 48.59 48.57 48.59 4,129.0K
11:52 48.58 48.59 48.58 48.59 13,415.2K
11:53 48.59 48.59 48.58 48.58 3,649.5K
11:54 48.59 48.61 48.59 48.61 1,056.2K
11:55 48.61 48.62 48.60 48.60 9,074.6K
11:56 48.60 48.60 48.59 48.59 4,607.3K
11:57 48.59 48.59 48.59 48.59 3,646.5K
11:58 48.59 48.60 48.59 48.60 1,964.9K
11:59 48.58 48.61 48.58 48.59 9,639.0K
12:00 48.60 48.62 48.60 48.62 4,313.5K
12:01 48.61 48.61 48.59 48.59 3,246.7K
12:02 48.56 48.56 48.55 48.55 6,045.1K
12:03 48.55 48.55 48.53 48.54 7,978.5K
12:04 48.53 48.54 48.53 48.54 4,029.4K
12:05 48.55 48.55 48.53 48.53 2,105.1K
12:06 48.54 48.54 48.53 48.53 1,062.0K
12:07 48.53 48.53 48.50 48.50 2,574.4K
12:08 48.50 48.52 48.50 48.52 8,775.5K
12:09 48.52 48.52 48.47 48.47 2,169.7K
12:10 48.46 48.46 48.44 48.44 3,135.2K
12:11 48.46 48.46 48.43 48.43 2,895.0K
12:12 48.43 48.43 48.42 48.43 4,551.6K
12:13 48.44 48.47 48.44 48.47 3,396.7K
12:14 48.47 48.48 48.46 48.47 2,609.8K
12:15 48.46 48.49 48.46 48.48 2,686.2K
12:16 48.48 48.48 48.47 48.47 1,487.3K
12:17 48.48 48.48 48.45 48.45 1,225.7K
12:18 48.45 48.45 48.44 48.45 566.7K
12:19 48.44 48.44 48.43 48.44 2,825.0K
12:20 48.43 48.43 48.42 48.42 1,809.2K
12:21 48.42 48.42 48.40 48.41 2,037.5K
12:22 48.41 48.43 48.41 48.43 2,092.8K
12:23 48.46 48.47 48.46 48.47 1,928.1K
12:24 48.46 48.47 48.46 48.46 1,179.4K
12:25 48.47 48.47 48.46 48.47 167.5K
12:26 48.46 48.46 48.45 48.45 444.6K
12:27 48.43 48.43 48.40 48.40 3,072.6K
12:28 48.40 48.43 48.40 48.43 4,246.6K
12:29 48.43 48.43 48.42 48.42 907.4K
12:30 48.42 48.42 48.36 48.36 2,645.6K
12:31 48.36 48.36 48.33 48.33 8,356.0K
12:32 48.33 48.33 48.32 48.32 9,686.0K
12:33 48.33 48.33 48.32 48.32 3,684.7K
12:34 48.33 48.33 48.32 48.33 750.6K
12:35 48.34 48.34 48.32 48.32 549.8K
12:36 48.32 48.34 48.32 48.34 1,259.7K
12:37 48.34 48.37 48.34 48.37 3,627.1K
12:38 48.37 48.38 48.37 48.38 3,382.6K
12:39 48.38 48.38 48.38 48.38 1,638.4K
12:40 48.38 48.38 48.36 48.36 1,324.1K
12:41 48.36 48.37 48.36 48.37 3,199.4K
12:42 48.38 48.40 48.38 48.40 4,015.6K
12:43 48.40 48.41 48.39 48.39 1,763.5K
12:44 48.40 48.41 48.40 48.41 739.5K
12:45 48.41 48.42 48.41 48.42 7,469.5K
12:46 48.42 48.44 48.42 48.44 2,391.3K
12:47 48.43 48.55 48.43 48.55 7,202.7K
12:48 48.59 48.59 48.57 48.59 15,866.6K
12:49 48.59 48.59 48.58 48.58 3,784.6K
12:50 48.58 48.59 48.57 48.57 2,617.5K
12:51 48.54 48.54 48.53 48.53 4,394.6K
12:52 48.52 48.53 48.52 48.53 3,812.2K
12:53 48.54 48.54 48.52 48.52 6,877.1K
12:54 48.54 48.54 48.51 48.51 1,960.0K
12:55 48.52 48.53 48.52 48.53 3,561.9K
12:56 48.53 48.53 48.51 48.52 1,612.8K
12:57 48.52 48.54 48.52 48.54 3,587.6K
12:58 48.54 48.55 48.54 48.55 2,177.1K
12:59 48.56 48.58 48.56 48.57 2,796.6K
13:00 48.57 48.59 48.57 48.58 9,584.7K
13:01 48.58 48.58 48.57 48.57 7,363.1K
13:02 48.58 48.61 48.58 48.61 4,001.8K
13:03 48.60 48.63 48.60 48.62 720.3K
13:04 48.60 48.60 48.58 48.58 1,964.7K
13:05 48.57 48.57 48.56 48.57 4,044.2K
13:06 48.58 48.58 48.57 48.58 4,168.8K
13:07 48.58 48.58 48.58 48.58 3,092.0K
13:08 48.58 48.58 48.58 48.58 6,873.1K
13:09 48.57 48.58 48.57 48.57 5,292.1K
13:10 48.57 48.57 48.56 48.57 5,096.7K
13:11 48.57 48.58 48.57 48.58 6,748.7K
13:12 48.58 48.58 48.57 48.57 1,054.7K
13:13 48.56 48.57 48.56 48.57 5,178.2K
13:14 48.55 48.56 48.55 48.56 4,758.6K
13:15 48.53 48.54 48.53 48.54 8,320.1K
13:16 48.53 48.55 48.53 48.55 1,601.5K
13:17 48.54 48.62 48.54 48.62 5,290.4K
13:18 48.63 48.64 48.63 48.63 4,954.5K
13:19 48.64 48.65 48.62 48.62 5,735.5K
13:20 48.62 48.62 48.59 48.59 5,473.8K
13:21 48.59 48.61 48.59 48.61 4,651.6K
13:22 48.61 48.64 48.61 48.63 4,766.0K
13:23 48.63 48.65 48.63 48.65 4,174.2K
13:24 48.65 48.66 48.65 48.66 3,314.4K
13:25 48.67 48.67 48.66 48.66 2,342.0K
13:26 48.64 48.64 48.64 48.64 3,584.4K
13:27 48.64 48.64 48.63 48.63 1,675.1K
13:28 48.61 48.61 48.61 48.61 2,303.7K
13:29 48.61 48.61 48.60 48.61 2,446.4K
13:30 48.61 48.61 48.60 48.60 1,201.0K
13:31 48.60 48.60 48.60 48.60 3,151.3K
13:32 48.60 48.60 48.59 48.59 2,949.9K
13:33 48.59 48.59 48.58 48.58 2,658.7K
13:34 48.59 48.59 48.59 48.59 1,850.4K
13:35 48.59 48.59 48.58 48.59 4,192.5K
13:36 48.59 48.59 48.59 48.59 730.5K
13:37 48.59 48.59 48.59 48.59 845.0K
13:38 48.58 48.58 48.58 48.58 957.6K
13:39 48.58 48.58 48.57 48.57 5,813.9K
13:40 48.57 48.57 48.54 48.54 17,227.0K
13:41 48.53 48.55 48.53 48.55 11,914.3K
13:42 48.53 48.53 48.52 48.52 2,685.5K
13:43 48.51 48.52 48.51 48.52 4,646.7K
13:44 48.52 48.54 48.52 48.54 1,639.7K
13:45 48.54 48.54 48.54 48.54 1,508.0K
13:46 48.53 48.53 48.53 48.53 3,875.6K
13:47 48.54 48.54 48.52 48.52 617.1K
13:48 48.52 48.53 48.52 48.53 4,636.2K
13:49 48.53 48.53 48.52 48.52 2,385.6K
13:50 48.51 48.51 48.48 48.49 7,133.1K
13:51 48.50 48.51 48.50 48.51 645.5K
13:52 48.54 48.55 48.53 48.53 5,371.2K
13:53 48.54 48.57 48.54 48.57 1,959.5K
13:54 48.57 48.58 48.57 48.57 1,458.3K
13:55 48.57 48.57 48.57 48.57 665.5K
13:56 48.58 48.59 48.58 48.59 1,110.8K
13:57 48.59 48.59 48.57 48.58 628.1K
13:58 48.59 48.59 48.57 48.57 1,435.0K
13:59 48.57 48.57 48.56 48.56 997.9K
14:00 48.57 48.57 48.57 48.57 475.8K
14:01 48.57 48.57 48.57 48.57 488.5K
14:02 48.57 48.57 48.55 48.55 3,585.4K
14:03 48.55 48.55 48.54 48.54 1,899.7K
14:04 48.54 48.54 48.52 48.53 4,729.4K
14:05 48.53 48.55 48.53 48.55 6,081.0K
14:06 48.56 48.56 48.55 48.55 2,088.9K
14:07 48.54 48.56 48.54 48.56 1,705.5K
14:08 48.54 48.55 48.53 48.53 2,979.5K
14:09 48.53 48.53 48.50 48.50 2,605.7K
14:10 48.49 48.50 48.49 48.50 1,292.7K
14:11 48.51 48.51 48.50 48.50 512.3K
14:12 48.50 48.50 48.49 48.50 1,192.7K
14:13 48.50 48.52 48.50 48.52 1,574.4K
14:14 48.52 48.54 48.52 48.54 1,126.6K
14:15 48.54 48.54 48.52 48.52 1,920.7K
14:16 48.53 48.53 48.53 48.53 1,063.3K
14:17 48.52 48.52 48.51 48.51 962.0K
14:18 48.52 48.52 48.51 48.51 905.5K
14:19 48.50 48.50 48.48 48.48 4,418.8K
14:20 48.48 48.48 48.44 48.44 5,608.1K
14:21 48.44 48.44 48.43 48.44 12,752.5K
14:22 48.44 48.45 48.44 48.45 1,378.7K
14:23 48.46 48.46 48.31 48.31 13,639.1K
14:24 48.34 48.34 48.31 48.32 14,387.8K
14:25 48.32 48.33 48.29 48.29 27,512.7K
14:26 48.28 48.30 48.28 48.30 10,963.5K
14:27 48.32 48.32 48.27 48.27 20,566.9K
14:28 48.26 48.27 48.26 48.27 8,947.3K
14:29 48.27 48.35 48.27 48.33 12,073.8K
14:30 48.31 48.34 48.31 48.32 7,048.6K
14:31 48.31 48.31 48.28 48.29 4,092.2K
14:32 48.26 48.26 48.22 48.22 7,901.1K
14:33 48.20 48.20 48.19 48.20 9,152.6K
14:34 48.24 48.26 48.24 48.26 9,210.9K
14:35 48.27 48.27 48.26 48.27 2,686.4K
14:36 48.29 48.35 48.29 48.30 20,391.6K
14:37 48.30 48.30 48.28 48.28 3,719.0K
14:38 48.30 48.30 48.29 48.29 8,530.3K
14:39 48.29 48.29 48.27 48.27 3,447.4K
14:40 48.25 48.25 48.25 48.25 4,445.1K
14:41 48.25 48.32 48.25 48.31 5,504.9K
14:42 48.30 48.30 48.29 48.29 4,075.8K
14:43 48.30 48.30 48.27 48.27 1,548.3K
14:44 48.27 48.28 48.26 48.26 1,091.0K
14:45 48.27 48.28 48.25 48.25 18,264.4K
14:46 48.29 48.33 48.29 48.31 11,347.6K
14:47 48.32 48.32 48.31 48.31 2,965.1K
14:48 48.29 48.29 48.29 48.29 1,104.3K
14:49 48.29 48.29 48.28 48.28 1,068.9K
14:50 48.26 48.27 48.26 48.27 4,567.3K
14:51 48.24 48.24 48.21 48.21 11,456.7K
14:52 48.22 48.22 48.21 48.21 4,349.4K
14:53 48.20 48.27 48.20 48.27 5,504.4K
14:54 48.27 48.27 48.25 48.25 2,376.9K
14:55 48.25 48.25 48.24 48.25 1,240.3K
14:56 48.26 48.30 48.26 48.30 3,478.4K
14:57 48.31 48.31 48.28 48.28 2,346.3K
14:58 48.28 48.30 48.28 48.30 1,318.3K
14:59 48.30 48.30 48.29 48.29 1,307.7K
15:00 48.30 48.30 48.27 48.27 2,171.9K
15:01 48.26 48.26 48.21 48.21 2,320.7K
15:02 48.21 48.21 48.20 48.20 4,146.3K
15:03 48.22 48.22 48.21 48.22 6,074.4K
15:04 48.22 48.22 48.19 48.19 7,263.5K
15:05 48.20 48.20 48.18 48.18 5,833.3K
15:06 48.19 48.22 48.19 48.22 1,521.7K
15:07 48.22 48.25 48.22 48.25 4,567.5K
15:08 48.26 48.26 48.24 48.26 4,140.8K
15:09 48.24 48.24 48.21 48.22 2,166.7K
15:10 48.22 48.27 48.22 48.27 3,213.0K
15:11 48.28 48.29 48.28 48.28 5,824.2K
15:12 48.28 48.31 48.28 48.30 2,220.1K
15:13 48.29 48.31 48.29 48.30 1,177.4K
15:14 48.30 48.31 48.30 48.31 2,172.6K
15:15 48.28 48.29 48.27 48.27 2,860.0K
15:16 48.29 48.29 48.25 48.26 3,015.9K
15:17 48.25 48.25 48.25 48.25 911.9K
15:18 48.23 48.23 48.22 48.22 4,719.8K
15:19 48.22 48.22 48.21 48.21 875.5K
15:20 48.22 48.24 48.22 48.24 1,710.4K
15:21 48.24 48.24 48.23 48.24 3,899.9K
15:22 48.25 48.25 48.24 48.25 1,155.7K
15:23 48.25 48.25 48.25 48.25 723.6K
15:24 48.25 48.26 48.24 48.26 2,154.7K
15:25 48.26 48.26 48.25 48.25 589.2K
15:26 48.25 48.25 48.25 48.25 700.9K
15:27 48.24 48.25 48.24 48.24 6,360.4K
15:28 48.24 48.24 48.24 48.24 1,091.7K
15:29 48.24 48.25 48.24 48.25 936.2K
15:30 48.25 48.25 48.21 48.21 2,209.1K
15:31 48.20 48.20 48.19 48.19 2,069.4K
15:32 48.19 48.19 48.13 48.13 4,714.2K
15:33 48.12 48.14 48.12 48.14 5,620.6K
15:34 48.18 48.19 48.18 48.18 3,504.6K
15:35 48.18 48.19 48.18 48.19 1,380.7K
15:36 48.19 48.21 48.19 48.19 1,215.4K
15:37 48.21 48.25 48.21 48.25 1,386.8K
15:38 48.27 48.27 48.26 48.26 2,372.1K
15:39 48.27 48.27 48.26 48.27 2,373.4K
15:40 48.27 48.28 48.26 48.26 2,314.5K
15:41 48.26 48.26 48.24 48.24 3,508.7K
15:42 48.23 48.23 48.23 48.23 577.2K
15:43 48.22 48.22 48.19 48.20 865.0K
15:44 48.20 48.20 48.18 48.18 2,161.3K
15:45 48.19 48.19 48.18 48.18 3,463.3K
15:46 48.19 48.19 48.18 48.18 724.4K
15:47 48.16 48.21 48.16 48.21 3,053.6K
15:48 48.21 48.21 48.18 48.18 2,263.5K
15:49 48.18 48.20 48.18 48.20 2,170.5K
15:50 48.19 48.19 48.19 48.19 292.6K
15:51 48.19 48.19 48.17 48.17 589.4K
15:52 48.17 48.18 48.17 48.17 3,917.1K
15:53 48.16 48.16 48.13 48.13 3,823.1K
15:54 48.14 48.14 48.13 48.13 1,935.1K
15:55 48.12 48.13 48.12 48.12 2,261.9K
15:56 48.12 48.12 48.12 48.12 1,555.3K
15:57 48.13 48.13 48.12 48.12 3,022.5K
15:58 48.13 48.13 48.12 48.13 1,452.3K
15:59 48.11 48.11 48.09 48.09 4,336.2K
16:00 48.09 48.09 48.08 48.08 1,483.4K
16:01 48.08 48.08 48.06 48.06 5,472.6K
16:02 48.06 48.07 48.06 48.07 4,831.2K
16:03 48.08 48.08 48.06 48.06 2,704.4K
16:04 48.06 48.06 48.05 48.05 3,230.1K
16:05 48.03 48.03 48.03 48.03 3,203.8K
16:06 48.03 48.04 48.03 48.04 2,258.2K
16:07 48.05 48.06 48.05 48.05 2,436.1K
16:08 48.06 48.10 48.06 48.10 1,904.9K
16:09 48.11 48.11 48.10 48.10 4,171.3K
16:10 48.09 48.09 48.07 48.07 2,953.0K
16:11 48.07 48.07 48.07 48.07 2,956.7K
16:12 48.06 48.06 48.05 48.05 1,404.9K
16:13 48.05 48.05 48.01 48.01 10,382.6K
16:14 48.00 48.00 47.96 47.96 3,179.4K
16:15 47.97 47.98 47.96 47.96 9,259.5K
16:16 47.95 47.95 47.88 47.88 15,938.2K
16:17 47.84 47.84 47.80 47.81 12,586.8K
16:18 47.77 47.78 47.76 47.78 10,789.2K
16:19 47.77 47.79 47.77 47.79 5,901.5K
16:20 47.77 47.77 47.74 47.74 7,499.6K
16:21 47.74 47.78 47.74 47.78 5,009.4K
16:22 47.78 47.79 47.77 47.78 4,767.7K
16:23 47.78 47.78 47.73 47.73 7,783.8K
16:24 47.73 47.73 47.71 47.71 4,885.6K
16:25 47.72 47.72 47.66 47.66 13,095.6K
16:26 47.65 47.67 47.65 47.66 7,920.9K
16:27 47.66 47.72 47.66 47.72 3,437.7K
16:28 47.74 47.74 47.72 47.72 5,764.2K
16:29 47.72 47.74 47.72 47.73 3,548.6K
16:30 47.73 47.73 47.71 47.71 5,010.1K
16:31 47.72 47.72 47.68 47.68 4,635.7K
16:32 47.69 47.70 47.68 47.70 2,299.7K
16:33 47.76 47.76 47.74 47.76 3,759.6K
16:34 47.77 47.79 47.77 47.79 2,091.7K
16:35 47.76 47.79 47.75 47.79 5,198.3K
16:36 47.80 47.81 47.80 47.80 4,518.5K
16:37 47.79 47.79 47.75 47.75 4,702.7K
16:38 47.75 47.75 47.71 47.71 1,842.5K
16:39 47.70 47.72 47.70 47.70 2,846.5K
16:40 47.71 47.71 47.70 47.71 3,124.5K
16:41 47.69 47.73 47.69 47.73 3,167.4K
16:42 47.75 47.75 47.73 47.74 1,379.6K
16:43 47.75 47.76 47.75 47.75 1,890.1K
16:44 47.75 47.76 47.75 47.76 1,431.6K
16:45 47.76 47.76 47.74 47.74 3,631.1K
16:46 47.73 47.75 47.73 47.74 3,434.1K
16:47 47.74 47.74 47.73 47.73 914.4K
16:48 47.71 47.71 47.70 47.70 8,960.8K
16:49 47.68 47.70 47.67 47.67 3,715.1K
16:50 47.68 47.68 47.66 47.66 3,116.7K
16:51 47.65 47.65 47.63 47.64 5,941.4K
16:52 47.67 47.69 47.67 47.68 3,740.8K
16:53 47.69 47.69 47.67 47.68 5,002.1K
16:54 47.68 47.68 47.66 47.67 1,580.4K
16:55 47.66 47.69 47.66 47.68 2,956.7K
16:56 47.71 47.74 47.71 47.73 3,451.8K
16:57 47.73 47.73 47.71 47.71 3,682.8K
16:58 47.69 47.69 47.66 47.66 4,695.7K
16:59 47.67 47.73 47.67 47.73 3,664.2K
17:00 47.72 47.72 47.69 47.71 3,764.8K
17:01 47.72 47.73 47.72 47.72 12,317.1K
17:02 47.72 47.72 47.70 47.71 4,901.2K
17:03 47.71 47.72 47.70 47.72 3,589.2K
17:04 47.72 47.72 47.69 47.69 3,772.8K
17:05 47.69 47.69 47.69 47.69 1,498.3K
17:06 47.68 47.68 47.66 47.66 2,745.4K
17:07 47.65 47.65 47.61 47.61 4,142.4K
17:08 47.59 47.59 47.59 47.59 10,692.7K
17:09 47.58 47.58 47.56 47.56 4,668.0K
17:10 47.56 47.56 47.55 47.55 5,407.7K
17:11 47.56 47.56 47.53 47.53 10,835.7K
17:12 47.53 47.54 47.53 47.54 4,525.6K
17:13 47.56 47.56 47.54 47.55 3,927.3K
17:14 47.55 47.55 47.54 47.54 1,254.3K
17:15 47.54 47.63 47.54 47.63 8,853.1K
17:16 47.64 47.64 47.63 47.63 3,132.1K
17:17 47.65 47.65 47.64 47.64 2,737.9K
17:18 47.66 47.66 47.66 47.66 2,552.8K
17:19 47.66 47.66 47.61 47.61 5,231.1K
17:20 47.61 47.61 47.60 47.60 1,784.1K
17:21 47.61 47.61 47.60 47.60 3,275.7K
17:22 47.61 47.61 47.58 47.58 3,280.4K
17:23 47.53 47.53 47.51 47.51 5,866.1K
17:24 47.49 47.51 47.49 47.50 3,176.8K
17:25 47.51 47.51 47.48 47.50 4,460.3K
17:26 47.50 47.50 47.45 47.46 6,413.2K
17:27 47.42 47.43 47.42 47.43 12,243.2K
17:28 47.41 47.44 47.40 47.44 7,236.9K
17:29 47.45 47.45 47.42 47.43 7,998.1K
17:30 47.43 47.45 47.43 47.44 1,776.6K
17:31 47.41 47.44 47.41 47.44 7,603.2K
17:32 47.46 47.46 47.44 47.44 9,169.6K
17:33 47.45 47.48 47.43 47.48 9,014.5K
17:34 47.48 47.54 47.48 47.54 5,503.6K
17:35 47.52 47.56 47.52 47.53 4,056.6K
17:36 47.54 47.58 47.54 47.56 1,967.7K
17:37 47.58 47.58 47.49 47.49 3,050.1K
17:38 47.51 47.53 47.51 47.53 1,908.9K
17:39 47.55 47.59 47.55 47.57 2,937.6K
17:40 47.56 47.57 47.54 47.54 2,080.5K
17:41 47.48 47.48 47.46 47.46 5,801.2K
17:42 47.44 47.45 47.44 47.45 2,583.1K
17:43 47.44 47.46 47.43 47.43 1,945.1K
17:44 47.40 47.41 47.40 47.40 14,347.3K
17:45 47.40 47.43 47.40 47.41 2,984.7K
17:46 47.41 47.41 47.37 47.37 1,396.8K
17:47 47.37 47.37 47.31 47.31 35,938.7K
17:48 47.30 47.30 47.25 47.25 31,482.0K
17:49 47.24 47.31 47.24 47.31 8,345.1K
17:50 47.34 47.37 47.31 47.37 17,752.9K
17:51 47.39 47.40 47.36 47.40 9,153.1K
17:52 47.40 47.40 47.36 47.37 4,532.9K
17:53 47.37 47.45 47.37 47.45 8,385.5K
17:54 47.43 47.43 47.41 47.42 7,170.5K
17:55 47.41 47.41 47.35 47.35 7,419.9K
17:56 47.34 47.34 47.33 47.33 2,940.6K
17:57 47.34 47.35 47.30 47.30 14,077.7K
17:58 47.30 47.35 47.30 47.34 5,081.9K
17:59 47.33 47.34 47.32 47.33 6,170.4K
18:00 47.33 47.33 47.32 47.32 3,423.5K
18:01 47.32 47.32 47.26 47.26 4,796.2K
18:02 47.25 47.27 47.23 47.27 10,454.3K
18:03 47.27 47.30 47.27 47.27 5,016.1K
18:04 47.26 47.26 47.21 47.21 5,977.9K
18:05 47.21 47.23 47.21 47.23 5,522.7K
18:06 47.21 47.25 47.18 47.25 25,124.5K
18:07 47.23 47.25 47.22 47.22 4,769.2K
18:08 47.24 47.26 47.24 47.24 2,736.0K
18:09 47.23 47.24 47.21 47.21 3,427.1K
18:10 47.22 47.22 47.19 47.22 7,576.4K
18:11 47.22 47.26 47.21 47.26 3,311.0K
18:12 47.24 47.24 47.19 47.20 4,393.7K
18:13 47.20 47.21 47.18 47.21 5,528.5K
18:14 47.19 47.21 47.19 47.20 4,252.7K
18:15 47.23 47.23 47.21 47.21 2,784.1K
18:16 47.20 47.20 47.20 47.20 3,556.6K
18:17 47.22 47.22 47.18 47.21 3,373.1K
18:18 47.19 47.19 47.19 47.19 5,617.2K
18:19 47.18 47.18 47.12 47.12 10,698.5K
18:20 47.10 47.16 47.10 47.16 4,323.3K
18:21 47.16 47.16 47.09 47.09 5,030.7K
18:22 47.09 47.09 47.09 47.09 2,673.7K
18:23 47.08 47.09 47.07 47.07 3,445.6K
18:24 47.06 47.06 47.04 47.04 8,380.2K
18:25 47.02 47.02 46.97 46.97 14,025.7K
18:26 46.95 46.97 46.94 46.94 17,510.7K
18:27 46.98 46.98 46.96 46.96 8,430.8K
18:28 47.01 47.01 46.96 46.96 3,883.8K
18:29 46.96 46.96 46.93 46.95 4,297.0K
18:30 46.96 46.99 46.95 46.99 8,767.0K
18:31 47.00 47.04 47.00 47.04 9,184.8K
18:32 47.04 47.13 47.04 47.13 7,357.4K
18:33 47.13 47.13 47.10 47.12 5,905.0K
18:34 47.12 47.14 47.12 47.12 3,810.7K
18:35 47.12 47.12 47.07 47.07 4,821.4K
18:36 47.06 47.06 47.04 47.04 3,977.3K
18:37 47.04 47.06 47.04 47.05 4,299.1K
18:38 47.02 47.02 47.00 47.00 2,765.1K
18:39 46.99 47.01 46.99 47.01 3,545.4K
18:40 47.01 47.01 47.01 47.01 302.3K
18:51 46.97 46.97 46.97 46.97 7,826.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available