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 48.76 48.76 48.74 48.74 652.0K
09:51 48.68 48.68 48.57 48.57 719.7K
09:52 48.57 48.58 48.54 48.54 551.0K
09:53 48.54 48.54 48.53 48.54 584.9K
09:54 48.55 48.55 48.54 48.54 1,452.9K
09:55 48.54 48.54 48.54 48.54 2,652.1K
09:56 48.53 48.53 48.52 48.53 730.5K
09:57 48.52 48.53 48.52 48.52 499.7K
09:58 48.54 48.54 48.53 48.53 381.5K
09:59 48.53 48.55 48.53 48.55 2,293.8K
10:00 48.56 48.56 48.52 48.53 2,796.4K
10:01 48.52 48.52 48.51 48.51 3,246.0K
10:02 48.51 48.55 48.51 48.55 4,376.7K
10:03 48.55 48.55 48.52 48.52 2,581.5K
10:04 48.54 48.57 48.54 48.57 2,131.1K
10:05 48.57 48.57 48.55 48.57 3,249.5K
10:06 48.56 48.57 48.55 48.55 1,136.6K
10:07 48.54 48.55 48.52 48.52 2,897.1K
10:08 48.50 48.50 48.48 48.48 2,743.2K
10:09 48.48 48.48 48.47 48.47 5,294.9K
10:10 48.48 48.48 48.46 48.46 2,229.4K
10:11 48.45 48.45 48.43 48.43 3,444.9K
10:12 48.43 48.45 48.43 48.45 1,669.1K
10:13 48.44 48.44 48.41 48.41 3,989.1K
10:14 48.40 48.40 48.38 48.38 2,663.9K
10:15 48.38 48.40 48.36 48.36 4,231.7K
10:16 48.39 48.39 48.39 48.39 2,666.8K
10:17 48.39 48.41 48.39 48.40 3,865.8K
10:18 48.39 48.41 48.39 48.41 1,987.2K
10:19 48.39 48.41 48.39 48.41 1,318.5K
10:20 48.41 48.41 48.40 48.40 1,436.6K
10:21 48.40 48.40 48.37 48.37 1,985.3K
10:22 48.35 48.35 48.33 48.35 3,269.5K
10:23 48.35 48.37 48.35 48.36 7,976.2K
10:24 48.37 48.37 48.34 48.34 6,569.0K
10:25 48.40 48.40 48.36 48.36 5,973.8K
10:26 48.37 48.37 48.36 48.37 1,977.9K
10:27 48.40 48.40 48.38 48.40 3,750.9K
10:28 48.42 48.43 48.42 48.43 1,305.8K
10:29 48.43 48.45 48.43 48.45 2,649.5K
10:30 48.45 48.46 48.43 48.46 2,413.4K
10:31 48.46 48.51 48.46 48.51 5,450.3K
10:32 48.52 48.52 48.48 48.48 3,281.8K
10:33 48.49 48.55 48.49 48.55 3,392.1K
10:34 48.53 48.56 48.51 48.51 4,812.4K
10:35 48.52 48.52 48.49 48.49 15,365.9K
10:36 48.49 48.52 48.49 48.52 1,706.0K
10:37 48.51 48.52 48.50 48.50 3,251.6K
10:38 48.50 48.53 48.50 48.51 8,716.6K
10:39 48.54 48.55 48.54 48.54 1,491.4K
10:40 48.54 48.54 48.52 48.53 1,542.6K
10:41 48.53 48.53 48.52 48.53 2,760.1K
10:42 48.53 48.53 48.50 48.50 8,497.9K
10:43 48.49 48.51 48.48 48.51 3,535.3K
10:44 48.53 48.53 48.52 48.52 3,142.8K
10:45 48.53 48.53 48.51 48.52 5,554.6K
10:46 48.53 48.53 48.50 48.50 1,929.3K
10:47 48.50 48.50 48.48 48.50 2,866.6K
10:48 48.49 48.52 48.49 48.52 2,856.0K
10:49 48.52 48.53 48.52 48.52 2,592.4K
10:50 48.51 48.53 48.51 48.53 3,388.6K
10:51 48.53 48.53 48.52 48.52 1,306.1K
10:52 48.52 48.52 48.49 48.49 3,192.5K
10:53 48.50 48.50 48.48 48.48 1,042.5K
10:54 48.48 48.49 48.48 48.49 3,238.6K
10:55 48.49 48.50 48.47 48.47 860.6K
10:56 48.47 48.47 48.46 48.46 1,419.6K
10:57 48.46 48.47 48.46 48.47 2,152.4K
10:58 48.47 48.49 48.47 48.49 1,665.5K
10:59 48.50 48.52 48.50 48.52 1,860.2K
11:00 48.52 48.52 48.50 48.51 1,490.9K
11:01 48.51 48.51 48.49 48.50 2,436.0K
11:02 48.50 48.51 48.50 48.51 1,701.7K
11:03 48.51 48.55 48.51 48.55 1,638.5K
11:04 48.54 48.54 48.52 48.52 846.2K
11:05 48.52 48.52 48.51 48.51 2,550.3K
11:06 48.53 48.53 48.52 48.52 1,502.9K
11:07 48.54 48.54 48.54 48.54 1,117.0K
11:08 48.54 48.54 48.53 48.53 1,054.8K
11:09 48.53 48.53 48.52 48.52 2,774.7K
11:10 48.52 48.55 48.52 48.55 1,009.3K
11:11 48.54 48.54 48.54 48.54 1,351.2K
11:12 48.53 48.54 48.53 48.53 1,084.5K
11:13 48.53 48.54 48.53 48.54 1,262.7K
11:14 48.54 48.54 48.53 48.53 1,167.3K
11:15 48.54 48.56 48.54 48.56 1,372.5K
11:16 48.55 48.56 48.55 48.56 553.1K
11:17 48.58 48.58 48.53 48.53 2,835.0K
11:18 48.54 48.54 48.52 48.52 2,050.5K
11:19 48.52 48.53 48.52 48.53 979.4K
11:20 48.53 48.55 48.53 48.54 3,565.6K
11:21 48.55 48.56 48.55 48.56 1,534.8K
11:22 48.56 48.59 48.56 48.59 1,517.4K
11:23 48.58 48.60 48.58 48.60 8,780.1K
11:24 48.61 48.62 48.61 48.62 5,690.8K
11:25 48.62 48.62 48.61 48.61 998.8K
11:26 48.62 48.62 48.61 48.62 4,129.4K
11:27 48.61 48.61 48.61 48.61 5,756.7K
11:28 48.61 48.62 48.61 48.62 4,704.6K
11:29 48.62 48.62 48.61 48.61 11,350.1K
11:30 48.62 48.62 48.61 48.61 1,804.3K
11:31 48.60 48.60 48.58 48.58 2,288.5K
11:32 48.57 48.59 48.57 48.59 976.5K
11:33 48.57 48.58 48.57 48.58 705.2K
11:34 48.58 48.58 48.57 48.57 7,503.2K
11:35 48.57 48.58 48.56 48.58 1,904.0K
11:36 48.58 48.58 48.57 48.57 1,306.6K
11:37 48.58 48.58 48.55 48.55 1,488.9K
11:38 48.54 48.55 48.52 48.52 1,838.5K
11:39 48.52 48.52 48.52 48.52 474.4K
11:40 48.52 48.53 48.52 48.52 6,857.9K
11:41 48.53 48.55 48.53 48.54 12,941.2K
11:42 48.54 48.55 48.54 48.55 1,009.2K
11:43 48.55 48.55 48.55 48.55 1,006.6K
11:44 48.55 48.56 48.55 48.55 1,563.6K
11:45 48.55 48.55 48.55 48.55 4,984.2K
11:46 48.56 48.56 48.55 48.56 2,568.9K
11:47 48.56 48.57 48.56 48.56 2,317.8K
11:48 48.57 48.60 48.57 48.60 4,502.1K
11:49 48.60 48.60 48.59 48.59 1,756.9K
11:50 48.59 48.59 48.59 48.59 2,119.9K
11:51 48.58 48.58 48.58 48.58 1,005.3K
11:52 48.59 48.59 48.58 48.58 1,246.9K
11:53 48.58 48.59 48.58 48.59 416.6K
11:54 48.59 48.59 48.57 48.58 885.9K
11:55 48.59 48.59 48.58 48.58 1,222.8K
11:56 48.59 48.59 48.59 48.59 587.2K
11:57 48.60 48.60 48.57 48.57 1,415.2K
11:58 48.56 48.56 48.56 48.56 1,267.1K
11:59 48.57 48.57 48.57 48.57 389.3K
12:00 48.57 48.57 48.56 48.56 1,772.5K
12:01 48.57 48.57 48.55 48.55 1,496.9K
12:02 48.55 48.59 48.55 48.59 3,079.4K
12:03 48.61 48.64 48.61 48.64 14,616.1K
12:04 48.64 48.66 48.64 48.65 1,938.5K
12:05 48.65 48.66 48.64 48.66 4,826.7K
12:06 48.66 48.68 48.66 48.68 3,082.3K
12:07 48.65 48.67 48.65 48.67 3,971.1K
12:08 48.67 48.67 48.64 48.66 2,467.5K
12:09 48.64 48.65 48.64 48.65 7,750.1K
12:10 48.67 48.69 48.67 48.69 2,264.2K
12:11 48.70 48.71 48.70 48.70 4,931.6K
12:12 48.72 48.72 48.70 48.70 1,832.3K
12:13 48.68 48.68 48.67 48.67 4,317.2K
12:14 48.67 48.67 48.67 48.67 1,319.0K
12:15 48.69 48.69 48.68 48.69 3,004.9K
12:16 48.69 48.69 48.69 48.69 914.6K
12:17 48.68 48.68 48.66 48.67 1,004.1K
12:18 48.67 48.67 48.65 48.65 2,349.2K
12:19 48.63 48.64 48.63 48.64 1,829.4K
12:20 48.64 48.65 48.64 48.65 740.1K
12:21 48.65 48.65 48.64 48.65 573.0K
12:22 48.65 48.65 48.64 48.65 830.3K
12:23 48.64 48.64 48.63 48.64 911.7K
12:24 48.63 48.63 48.62 48.62 789.4K
12:25 48.62 48.62 48.62 48.62 862.8K
12:26 48.65 48.65 48.64 48.64 886.4K
12:27 48.65 48.65 48.63 48.63 1,484.0K
12:28 48.62 48.62 48.62 48.62 2,176.1K
12:29 48.63 48.63 48.62 48.62 2,207.6K
12:30 48.62 48.64 48.62 48.64 629.6K
12:31 48.63 48.64 48.62 48.62 280.1K
12:32 48.61 48.61 48.60 48.60 1,735.2K
12:33 48.60 48.60 48.59 48.59 520.3K
12:34 48.61 48.61 48.59 48.59 5,265.4K
12:35 48.60 48.61 48.60 48.60 387.2K
12:36 48.61 48.61 48.61 48.61 1,235.9K
12:37 48.61 48.61 48.61 48.61 360.5K
12:38 48.61 48.61 48.59 48.59 1,028.7K
12:39 48.59 48.60 48.59 48.59 345.7K
12:40 48.59 48.61 48.59 48.61 1,537.5K
12:41 48.60 48.61 48.60 48.60 1,303.5K
12:42 48.60 48.60 48.59 48.59 813.8K
12:43 48.60 48.60 48.59 48.59 1,315.7K
12:44 48.59 48.59 48.53 48.53 2,786.3K
12:45 48.51 48.51 48.50 48.51 3,387.8K
12:46 48.50 48.50 48.49 48.49 1,498.0K
12:47 48.48 48.48 48.47 48.47 2,504.2K
12:48 48.47 48.48 48.46 48.46 9,110.6K
12:49 48.47 48.48 48.47 48.48 2,686.1K
12:50 48.48 48.48 48.47 48.48 2,545.8K
12:51 48.49 48.50 48.49 48.49 2,664.1K
12:52 48.49 48.49 48.48 48.48 1,178.3K
12:53 48.49 48.50 48.49 48.50 523.9K
12:54 48.50 48.51 48.50 48.50 634.7K
12:55 48.50 48.50 48.50 48.50 442.2K
12:56 48.51 48.52 48.50 48.52 437.5K
12:57 48.51 48.52 48.50 48.51 1,364.6K
12:58 48.51 48.52 48.51 48.51 2,471.8K
12:59 48.50 48.50 48.49 48.50 2,813.6K
13:00 48.49 48.50 48.49 48.50 2,536.1K
13:01 48.51 48.51 48.51 48.51 183.2K
13:02 48.50 48.51 48.50 48.50 2,601.0K
13:03 48.48 48.49 48.48 48.49 1,967.2K
13:04 48.49 48.50 48.49 48.49 479.4K
13:05 48.49 48.50 48.49 48.50 756.8K
13:06 48.49 48.50 48.49 48.50 1,513.7K
13:07 48.51 48.52 48.51 48.52 1,116.0K
13:08 48.52 48.52 48.52 48.52 1,767.7K
13:09 48.51 48.53 48.51 48.53 878.3K
13:10 48.53 48.53 48.52 48.53 981.4K
13:11 48.52 48.54 48.52 48.54 841.8K
13:12 48.55 48.55 48.53 48.53 782.0K
13:13 48.54 48.56 48.54 48.56 3,409.4K
13:14 48.55 48.56 48.54 48.54 2,823.6K
13:15 48.55 48.56 48.55 48.56 1,436.9K
13:16 48.57 48.57 48.56 48.56 1,391.8K
13:17 48.56 48.57 48.55 48.57 4,847.4K
13:18 48.56 48.56 48.56 48.56 2,439.9K
13:19 48.56 48.57 48.56 48.57 952.9K
13:20 48.56 48.58 48.56 48.58 1,265.1K
13:21 48.58 48.59 48.57 48.57 1,135.0K
13:22 48.58 48.59 48.58 48.59 978.5K
13:23 48.57 48.58 48.57 48.58 654.1K
13:24 48.59 48.59 48.58 48.58 856.7K
13:25 48.58 48.59 48.58 48.59 1,301.0K
13:26 48.61 48.61 48.58 48.58 2,523.8K
13:27 48.58 48.64 48.58 48.63 2,603.8K
13:28 48.64 48.64 48.62 48.62 1,130.1K
13:29 48.63 48.63 48.62 48.62 387.0K
13:30 48.62 48.62 48.62 48.62 1,586.6K
13:31 48.61 48.62 48.61 48.62 302.6K
13:32 48.61 48.61 48.58 48.58 880.1K
13:33 48.59 48.61 48.59 48.60 182.5K
13:34 48.59 48.60 48.59 48.60 403.6K
13:35 48.60 48.60 48.59 48.60 726.7K
13:36 48.60 48.61 48.60 48.61 2,634.0K
13:37 48.62 48.63 48.62 48.63 4,049.9K
13:38 48.63 48.63 48.63 48.63 1,648.6K
13:39 48.62 48.63 48.62 48.63 1,521.2K
13:40 48.63 48.63 48.62 48.62 783.3K
13:41 48.62 48.62 48.62 48.62 614.4K
13:42 48.61 48.61 48.59 48.59 989.5K
13:43 48.59 48.60 48.59 48.60 793.0K
13:44 48.60 48.61 48.60 48.60 385.4K
13:45 48.60 48.60 48.59 48.60 1,116.2K
13:46 48.61 48.61 48.60 48.60 605.0K
13:47 48.59 48.59 48.59 48.59 914.0K
13:48 48.58 48.59 48.58 48.59 1,243.3K
13:49 48.59 48.62 48.59 48.62 598.2K
13:50 48.61 48.62 48.61 48.61 287.5K
13:51 48.62 48.63 48.62 48.63 704.0K
13:52 48.63 48.63 48.63 48.63 269.4K
13:53 48.63 48.63 48.62 48.62 448.5K
13:54 48.62 48.63 48.62 48.63 3,710.9K
13:55 48.63 48.64 48.62 48.62 758.1K
13:56 48.63 48.63 48.63 48.63 826.4K
13:57 48.62 48.62 48.62 48.62 305.6K
13:58 48.62 48.63 48.62 48.63 826.4K
13:59 48.63 48.63 48.62 48.62 539.7K
14:00 48.63 48.63 48.62 48.63 1,224.7K
14:01 48.63 48.63 48.62 48.63 652.0K
14:02 48.62 48.62 48.61 48.61 2,300.8K
14:03 48.61 48.61 48.60 48.60 12,592.1K
14:04 48.59 48.61 48.59 48.61 1,628.8K
14:05 48.61 48.62 48.61 48.62 1,966.1K
14:06 48.62 48.63 48.61 48.61 3,410.4K
14:07 48.60 48.61 48.60 48.61 718.9K
14:08 48.62 48.62 48.61 48.61 2,797.5K
14:09 48.62 48.62 48.62 48.62 650.8K
14:10 48.62 48.62 48.61 48.62 691.5K
14:11 48.61 48.62 48.61 48.61 1,274.7K
14:12 48.62 48.63 48.62 48.63 474.8K
14:13 48.63 48.64 48.63 48.64 928.9K
14:14 48.64 48.65 48.64 48.65 968.9K
14:15 48.64 48.65 48.64 48.65 1,421.4K
14:16 48.64 48.64 48.63 48.63 775.8K
14:17 48.63 48.64 48.63 48.64 1,519.5K
14:18 48.64 48.65 48.64 48.64 1,447.5K
14:19 48.64 48.65 48.64 48.65 809.4K
14:20 48.64 48.64 48.62 48.63 3,196.2K
14:21 48.62 48.64 48.62 48.64 2,851.7K
14:22 48.63 48.65 48.63 48.65 1,573.7K
14:23 48.66 48.66 48.62 48.66 2,352.1K
14:24 48.65 48.65 48.64 48.65 631.3K
14:25 48.66 48.66 48.63 48.65 1,063.3K
14:26 48.65 48.65 48.62 48.62 1,615.0K
14:27 48.61 48.61 48.59 48.59 3,308.5K
14:28 48.60 48.60 48.56 48.58 3,343.0K
14:29 48.59 48.59 48.56 48.56 4,647.3K
14:30 48.56 48.56 48.52 48.53 6,158.5K
14:31 48.53 48.54 48.51 48.51 2,598.0K
14:32 48.52 48.54 48.52 48.54 1,575.4K
14:33 48.54 48.55 48.53 48.54 2,329.2K
14:34 48.55 48.56 48.55 48.56 1,430.5K
14:35 48.55 48.55 48.54 48.54 2,560.0K
14:36 48.53 48.54 48.52 48.53 1,749.5K
14:37 48.53 48.56 48.53 48.56 808.3K
14:38 48.55 48.55 48.53 48.55 3,073.6K
14:39 48.55 48.55 48.54 48.54 4,830.1K
14:40 48.54 48.57 48.54 48.56 5,574.4K
14:41 48.56 48.57 48.56 48.57 1,343.3K
14:42 48.57 48.57 48.53 48.53 7,278.6K
14:43 48.54 48.54 48.51 48.51 5,489.3K
14:44 48.52 48.55 48.52 48.55 3,436.7K
14:45 48.55 48.55 48.54 48.54 623.7K
14:46 48.55 48.55 48.50 48.51 6,820.1K
14:47 48.52 48.52 48.50 48.50 1,911.3K
14:48 48.48 48.48 48.47 48.47 2,259.4K
14:49 48.47 48.48 48.46 48.46 1,416.6K
14:50 48.47 48.48 48.47 48.48 2,061.5K
14:51 48.49 48.51 48.49 48.51 4,607.3K
14:52 48.53 48.53 48.53 48.53 7,750.8K
14:53 48.53 48.55 48.53 48.55 3,044.1K
14:54 48.54 48.54 48.53 48.53 1,802.7K
14:55 48.53 48.53 48.51 48.51 4,255.7K
14:56 48.52 48.52 48.51 48.52 2,096.6K
14:57 48.51 48.52 48.50 48.50 1,810.1K
14:58 48.51 48.51 48.49 48.51 848.3K
14:59 48.52 48.53 48.52 48.53 3,617.2K
15:00 48.53 48.53 48.52 48.52 1,952.8K
15:01 48.51 48.51 48.49 48.50 4,614.8K
15:02 48.52 48.54 48.52 48.54 3,575.2K
15:03 48.54 48.60 48.54 48.60 4,591.5K
15:04 48.67 48.70 48.67 48.70 14,452.8K
15:05 48.71 48.71 48.66 48.66 6,260.6K
15:06 48.67 48.67 48.67 48.67 2,231.2K
15:07 48.67 48.68 48.67 48.68 5,518.5K
15:08 48.69 48.70 48.69 48.70 1,266.5K
15:09 48.69 48.72 48.69 48.72 3,361.9K
15:10 48.73 48.74 48.72 48.72 5,348.2K
15:11 48.71 48.71 48.69 48.69 4,898.9K
15:12 48.68 48.69 48.68 48.69 1,548.7K
15:13 48.69 48.69 48.68 48.69 1,969.1K
15:14 48.70 48.70 48.69 48.70 1,366.5K
15:15 48.69 48.69 48.68 48.68 2,567.3K
15:16 48.70 48.70 48.67 48.67 1,240.1K
15:17 48.68 48.68 48.65 48.65 1,931.1K
15:18 48.68 48.68 48.67 48.67 2,248.6K
15:19 48.67 48.68 48.66 48.66 2,121.8K
15:20 48.66 48.66 48.65 48.65 2,064.5K
15:21 48.65 48.65 48.65 48.65 1,085.3K
15:22 48.66 48.66 48.64 48.64 2,326.2K
15:23 48.64 48.64 48.64 48.64 2,017.4K
15:24 48.65 48.65 48.64 48.65 1,678.1K
15:25 48.65 48.65 48.62 48.62 8,612.0K
15:26 48.62 48.62 48.62 48.62 399.6K
15:27 48.62 48.62 48.61 48.62 286.8K
15:28 48.63 48.63 48.61 48.61 2,678.3K
15:29 48.61 48.62 48.60 48.60 1,288.9K
15:30 48.62 48.62 48.61 48.61 13,513.7K
15:31 48.62 48.63 48.62 48.63 1,627.5K
15:32 48.64 48.64 48.63 48.64 1,986.2K
15:33 48.64 48.64 48.63 48.63 1,937.8K
15:34 48.64 48.65 48.64 48.65 439.6K
15:35 48.65 48.65 48.64 48.64 604.0K
15:36 48.64 48.64 48.64 48.64 270.1K
15:37 48.64 48.66 48.64 48.66 1,398.3K
15:38 48.66 48.66 48.65 48.66 508.4K
15:39 48.65 48.65 48.65 48.65 1,537.7K
15:40 48.65 48.66 48.64 48.66 2,315.1K
15:41 48.66 48.67 48.66 48.67 841.7K
15:42 48.68 48.68 48.67 48.67 1,764.6K
15:43 48.67 48.70 48.67 48.70 3,169.0K
15:44 48.69 48.70 48.69 48.70 2,505.1K
15:45 48.69 48.69 48.67 48.69 1,599.1K
15:46 48.69 48.71 48.69 48.70 2,223.9K
15:47 48.69 48.71 48.68 48.68 1,118.0K
15:48 48.69 48.69 48.68 48.69 2,428.3K
15:49 48.69 48.69 48.68 48.69 472.2K
15:50 48.67 48.67 48.65 48.65 2,330.7K
15:51 48.64 48.64 48.62 48.63 1,246.9K
15:52 48.64 48.64 48.63 48.63 2,024.0K
15:53 48.64 48.64 48.64 48.64 1,450.3K
15:54 48.64 48.65 48.64 48.65 542.8K
15:55 48.65 48.65 48.65 48.65 630.8K
15:56 48.64 48.65 48.63 48.63 1,217.4K
15:57 48.65 48.65 48.62 48.62 657.9K
15:58 48.61 48.61 48.60 48.61 1,496.1K
15:59 48.61 48.63 48.61 48.62 508.0K
16:00 48.62 48.62 48.61 48.61 2,540.9K
16:01 48.61 48.61 48.61 48.61 329.7K
16:02 48.61 48.61 48.61 48.61 1,892.2K
16:03 48.61 48.61 48.61 48.61 893.1K
16:04 48.61 48.62 48.61 48.62 1,076.7K
16:05 48.62 48.62 48.62 48.62 673.1K
16:06 48.62 48.63 48.62 48.63 555.5K
16:07 48.63 48.65 48.63 48.64 1,829.7K
16:08 48.64 48.64 48.64 48.64 601.7K
16:09 48.64 48.65 48.64 48.65 599.6K
16:10 48.64 48.65 48.64 48.65 2,956.2K
16:11 48.65 48.66 48.64 48.64 1,172.4K
16:12 48.64 48.65 48.64 48.65 308.6K
16:13 48.64 48.65 48.64 48.64 538.4K
16:14 48.64 48.64 48.62 48.62 569.1K
16:15 48.61 48.62 48.60 48.60 1,238.8K
16:16 48.60 48.60 48.60 48.60 665.4K
16:17 48.60 48.63 48.60 48.63 556.9K
16:18 48.64 48.64 48.63 48.63 484.2K
16:19 48.64 48.67 48.64 48.67 1,080.1K
16:20 48.67 48.67 48.65 48.65 257.2K
16:21 48.65 48.66 48.65 48.66 896.7K
16:22 48.65 48.65 48.65 48.65 799.6K
16:23 48.66 48.66 48.66 48.66 1,590.4K
16:24 48.67 48.67 48.66 48.66 468.1K
16:25 48.67 48.68 48.67 48.68 435.8K
16:26 48.69 48.69 48.67 48.68 989.0K
16:27 48.67 48.67 48.67 48.67 554.2K
16:28 48.67 48.67 48.66 48.66 784.0K
16:29 48.67 48.67 48.67 48.67 1,387.7K
16:30 48.68 48.69 48.68 48.69 1,391.0K
16:31 48.69 48.69 48.69 48.69 260.5K
16:32 48.70 48.70 48.68 48.68 3,373.5K
16:33 48.67 48.68 48.66 48.66 1,809.4K
16:34 48.66 48.67 48.66 48.67 1,616.9K
16:35 48.65 48.65 48.64 48.64 3,421.3K
16:36 48.64 48.64 48.63 48.64 747.0K
16:37 48.63 48.63 48.63 48.63 450.3K
16:38 48.64 48.66 48.64 48.64 923.2K
16:39 48.65 48.65 48.63 48.63 744.2K
16:40 48.64 48.66 48.64 48.64 1,541.8K
16:41 48.63 48.63 48.62 48.62 1,300.8K
16:42 48.62 48.62 48.62 48.62 1,585.5K
16:43 48.62 48.62 48.60 48.60 2,126.3K
16:44 48.60 48.61 48.60 48.61 531.8K
16:45 48.61 48.61 48.60 48.60 2,982.8K
16:46 48.60 48.60 48.59 48.59 1,713.1K
16:47 48.59 48.59 48.59 48.59 965.1K
16:48 48.59 48.59 48.58 48.58 3,953.4K
16:49 48.58 48.59 48.57 48.57 2,674.1K
16:50 48.57 48.58 48.57 48.57 729.2K
16:51 48.57 48.58 48.57 48.57 642.5K
16:52 48.58 48.58 48.58 48.58 597.2K
16:53 48.58 48.58 48.58 48.58 645.5K
16:54 48.58 48.58 48.57 48.57 565.6K
16:55 48.56 48.57 48.56 48.57 592.5K
16:56 48.59 48.59 48.58 48.58 1,233.4K
16:57 48.58 48.58 48.58 48.58 2,721.0K
16:58 48.58 48.58 48.57 48.57 3,552.8K
16:59 48.56 48.57 48.55 48.56 2,085.7K
17:00 48.56 48.56 48.55 48.55 1,642.2K
17:01 48.53 48.55 48.53 48.55 8,988.3K
17:02 48.55 48.55 48.55 48.55 1,906.0K
17:03 48.55 48.55 48.54 48.54 1,190.6K
17:04 48.56 48.56 48.56 48.56 1,494.8K
17:05 48.56 48.58 48.56 48.58 1,544.0K
17:06 48.57 48.58 48.56 48.57 1,401.7K
17:07 48.56 48.57 48.56 48.57 484.1K
17:08 48.57 48.57 48.56 48.56 455.2K
17:09 48.56 48.56 48.55 48.55 330.4K
17:10 48.54 48.54 48.51 48.51 1,947.7K
17:11 48.52 48.53 48.52 48.53 1,477.6K
17:12 48.52 48.52 48.52 48.52 406.5K
17:13 48.52 48.52 48.50 48.50 3,774.1K
17:14 48.50 48.51 48.50 48.50 3,370.4K
17:15 48.49 48.49 48.47 48.48 2,503.6K
17:16 48.50 48.50 48.46 48.46 8,978.2K
17:17 48.46 48.46 48.44 48.44 2,827.0K
17:18 48.45 48.45 48.45 48.45 2,077.6K
17:19 48.46 48.46 48.45 48.46 1,568.0K
17:20 48.45 48.45 48.44 48.45 4,377.9K
17:21 48.46 48.47 48.46 48.47 795.7K
17:22 48.48 48.49 48.47 48.49 3,026.5K
17:23 48.49 48.50 48.49 48.50 577.2K
17:24 48.51 48.52 48.51 48.51 2,164.4K
17:25 48.51 48.51 48.49 48.49 392.3K
17:26 48.50 48.52 48.50 48.52 2,396.0K
17:27 48.52 48.52 48.51 48.51 433.6K
17:28 48.51 48.51 48.50 48.50 1,140.2K
17:29 48.50 48.50 48.50 48.50 692.6K
17:30 48.49 48.52 48.49 48.52 1,200.4K
17:31 48.52 48.52 48.52 48.52 773.4K
17:32 48.52 48.52 48.50 48.51 2,058.5K
17:33 48.51 48.51 48.51 48.51 1,277.2K
17:34 48.51 48.52 48.50 48.50 1,168.0K
17:35 48.50 48.51 48.50 48.51 680.1K
17:36 48.51 48.52 48.51 48.52 1,121.3K
17:37 48.51 48.51 48.50 48.50 472.0K
17:38 48.51 48.51 48.50 48.50 431.3K
17:39 48.50 48.50 48.49 48.50 662.7K
17:40 48.49 48.49 48.48 48.49 2,260.0K
17:41 48.48 48.50 48.48 48.50 1,034.2K
17:42 48.50 48.51 48.50 48.51 423.2K
17:43 48.50 48.51 48.50 48.51 400.6K
17:44 48.51 48.51 48.50 48.50 1,423.5K
17:45 48.49 48.49 48.48 48.48 737.7K
17:46 48.48 48.48 48.47 48.48 1,364.6K
17:47 48.47 48.47 48.46 48.47 1,963.5K
17:48 48.47 48.48 48.46 48.46 684.2K
17:49 48.48 48.48 48.48 48.48 585.2K
17:50 48.48 48.48 48.48 48.48 805.6K
17:51 48.49 48.49 48.48 48.48 833.1K
17:52 48.48 48.49 48.48 48.49 546.3K
17:53 48.49 48.49 48.48 48.48 954.6K
17:54 48.48 48.48 48.47 48.47 446.9K
17:55 48.47 48.47 48.46 48.47 340.8K
17:56 48.47 48.48 48.46 48.47 367.0K
17:57 48.46 48.47 48.46 48.46 576.5K
17:58 48.46 48.47 48.46 48.46 635.0K
17:59 48.45 48.45 48.44 48.44 589.3K
18:00 48.44 48.44 48.44 48.44 730.6K
18:01 48.43 48.43 48.43 48.43 488.2K
18:02 48.44 48.47 48.44 48.46 780.8K
18:03 48.47 48.47 48.46 48.47 828.9K
18:04 48.47 48.47 48.46 48.46 502.2K
18:05 48.46 48.48 48.46 48.48 997.2K
18:06 48.47 48.48 48.47 48.48 2,017.6K
18:07 48.48 48.50 48.48 48.50 4,283.4K
18:08 48.49 48.49 48.49 48.49 3,137.2K
18:09 48.48 48.49 48.48 48.48 2,380.8K
18:10 48.48 48.49 48.48 48.48 1,105.8K
18:11 48.48 48.48 48.46 48.47 1,028.6K
18:12 48.47 48.48 48.46 48.46 3,806.2K
18:13 48.46 48.47 48.46 48.46 4,403.8K
18:14 48.46 48.46 48.45 48.46 3,164.3K
18:15 48.46 48.46 48.45 48.45 1,580.0K
18:16 48.46 48.46 48.46 48.46 2,176.9K
18:17 48.46 48.47 48.46 48.47 2,871.8K
18:18 48.46 48.46 48.46 48.46 1,507.4K
18:19 48.46 48.47 48.46 48.47 558.8K
18:20 48.47 48.48 48.47 48.48 1,795.7K
18:21 48.47 48.47 48.45 48.46 1,361.3K
18:22 48.45 48.45 48.45 48.45 2,571.1K
18:23 48.45 48.45 48.43 48.43 3,786.8K
18:24 48.43 48.44 48.43 48.43 5,342.6K
18:25 48.43 48.43 48.42 48.42 1,871.4K
18:26 48.38 48.38 48.38 48.38 8,663.0K
18:27 48.39 48.39 48.37 48.37 16,204.8K
18:28 48.37 48.37 48.33 48.34 9,779.5K
18:29 48.33 48.33 48.32 48.33 2,471.8K
18:30 48.34 48.37 48.34 48.37 3,854.8K
18:31 48.37 48.38 48.37 48.38 737.4K
18:32 48.38 48.38 48.32 48.32 4,413.9K
18:33 48.34 48.34 48.32 48.32 3,136.7K
18:34 48.33 48.36 48.32 48.36 2,494.6K
18:35 48.34 48.35 48.34 48.34 3,866.3K
18:36 48.38 48.38 48.34 48.34 7,463.3K
18:37 48.33 48.36 48.33 48.34 4,739.1K
18:38 48.33 48.33 48.32 48.33 2,786.6K
18:39 48.32 48.33 48.32 48.33 2,122.8K
18:40 48.34 48.34 48.34 48.34 259.1K
18:51 48.28 48.28 48.28 48.28 13,383.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available