RTS Electric Utilities

RTSEU
🏛️ russian-federation →
48.91
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 52.43 52.49 52.43 52.49 712.3K
09:51 52.49 52.57 52.49 52.57 930.3K
09:52 52.57 52.58 52.57 52.58 1,015.9K
09:53 52.59 52.59 52.54 52.54 548.5K
09:54 52.52 52.54 52.51 52.54 737.8K
09:55 52.52 52.54 52.52 52.54 470.4K
09:56 52.54 52.54 52.51 52.51 630.8K
09:57 52.51 52.52 52.51 52.52 528.7K
09:58 52.53 52.54 52.53 52.54 2,444.5K
09:59 52.56 52.56 52.56 52.56 1,242.0K
10:00 52.56 52.56 52.55 52.56 2,882.0K
10:01 52.56 52.56 52.54 52.56 2,581.0K
10:02 52.59 52.59 52.58 52.58 1,460.2K
10:03 52.57 52.57 52.53 52.53 6,820.1K
10:04 52.54 52.57 52.54 52.55 472.5K
10:05 52.55 52.56 52.55 52.55 2,990.7K
10:06 52.55 52.56 52.55 52.55 240.9K
10:07 52.55 52.57 52.55 52.57 2,596.4K
10:08 52.57 52.62 52.57 52.62 4,723.5K
10:09 52.61 52.61 52.60 52.60 2,067.6K
10:10 52.61 52.62 52.61 52.61 3,056.9K
10:11 52.61 52.61 52.58 52.58 9,058.4K
10:12 52.58 52.59 52.58 52.59 3,055.1K
10:13 52.58 52.58 52.54 52.55 6,688.4K
10:14 52.55 52.55 52.53 52.53 7,682.3K
10:15 52.53 52.53 52.51 52.52 6,410.3K
10:16 52.53 52.53 52.52 52.52 8,989.5K
10:17 52.51 52.51 52.50 52.50 3,479.7K
10:18 52.50 52.50 52.49 52.49 9,279.5K
10:19 52.49 52.49 52.48 52.49 3,084.3K
10:20 52.49 52.50 52.49 52.50 4,625.3K
10:21 52.51 52.51 52.49 52.49 3,129.0K
10:22 52.49 52.49 52.46 52.47 2,347.7K
10:23 52.49 52.50 52.49 52.50 6,953.8K
10:24 52.50 52.50 52.49 52.50 1,171.5K
10:25 52.50 52.51 52.50 52.51 2,306.6K
10:26 52.53 52.53 52.52 52.53 4,553.7K
10:27 52.53 52.53 52.51 52.51 2,539.4K
10:28 52.51 52.51 52.49 52.49 4,331.4K
10:29 52.50 52.51 52.50 52.51 3,564.0K
10:30 52.50 52.52 52.50 52.51 2,997.4K
10:31 52.49 52.49 52.48 52.48 7,695.1K
10:32 52.47 52.48 52.47 52.48 1,856.1K
10:33 52.48 52.48 52.47 52.47 4,786.7K
10:34 52.46 52.46 52.45 52.46 5,516.9K
10:35 52.44 52.44 52.43 52.43 7,596.5K
10:36 52.43 52.43 52.42 52.42 4,690.3K
10:37 52.41 52.42 52.41 52.42 1,885.1K
10:38 52.41 52.42 52.41 52.42 1,321.3K
10:39 52.42 52.42 52.40 52.40 3,358.3K
10:40 52.40 52.40 52.38 52.38 1,862.6K
10:41 52.38 52.38 52.37 52.37 3,821.7K
10:42 52.38 52.38 52.37 52.38 2,257.7K
10:43 52.39 52.39 52.38 52.39 2,814.1K
10:44 52.38 52.39 52.37 52.39 734.7K
10:45 52.40 52.42 52.40 52.42 5,532.4K
10:46 52.42 52.42 52.42 52.42 3,561.9K
10:47 52.41 52.41 52.40 52.40 1,371.2K
10:48 52.40 52.40 52.38 52.38 1,083.1K
10:49 52.37 52.37 52.37 52.37 2,113.1K
10:50 52.38 52.38 52.38 52.38 5,974.6K
10:51 52.37 52.38 52.37 52.38 3,211.6K
10:52 52.37 52.37 52.36 52.36 6,153.7K
10:53 52.35 52.36 52.35 52.36 4,866.1K
10:54 52.36 52.37 52.36 52.36 1,723.9K
10:55 52.36 52.36 52.36 52.36 4,223.2K
10:56 52.36 52.37 52.36 52.37 1,595.4K
10:57 52.38 52.38 52.37 52.37 1,258.9K
10:58 52.37 52.38 52.37 52.38 1,964.8K
10:59 52.38 52.39 52.38 52.39 1,112.2K
11:00 52.39 52.39 52.39 52.39 2,097.9K
11:01 52.39 52.39 52.37 52.37 912.2K
11:02 52.37 52.37 52.37 52.37 3,140.1K
11:03 52.38 52.39 52.37 52.38 3,781.3K
11:04 52.39 52.40 52.39 52.40 2,407.0K
11:05 52.40 52.40 52.40 52.40 4,852.4K
11:06 52.39 52.39 52.38 52.39 1,043.4K
11:07 52.38 52.39 52.37 52.39 2,343.5K
11:08 52.39 52.39 52.39 52.39 3,349.3K
11:09 52.40 52.42 52.40 52.42 5,100.8K
11:10 52.41 52.41 52.41 52.41 9,043.0K
11:11 52.41 52.41 52.41 52.41 1,053.8K
11:12 52.41 52.42 52.40 52.40 12,645.4K
11:13 52.40 52.40 52.40 52.40 824.8K
11:14 52.41 52.41 52.40 52.40 552.5K
11:15 52.40 52.40 52.40 52.40 1,157.4K
11:16 52.41 52.41 52.41 52.41 999.2K
11:17 52.42 52.43 52.42 52.42 985.9K
11:18 52.42 52.44 52.42 52.44 3,383.1K
11:19 52.44 52.44 52.44 52.44 1,857.2K
11:20 52.45 52.45 52.44 52.45 2,532.6K
11:21 52.43 52.44 52.43 52.43 1,585.1K
11:22 52.43 52.43 52.43 52.43 2,319.6K
11:23 52.43 52.43 52.43 52.43 1,261.5K
11:24 52.43 52.44 52.43 52.44 1,938.6K
11:25 52.44 52.46 52.44 52.46 4,139.9K
11:26 52.46 52.47 52.46 52.47 510.8K
11:27 52.46 52.46 52.46 52.46 1,517.9K
11:28 52.47 52.47 52.44 52.44 2,187.8K
11:29 52.44 52.44 52.43 52.43 1,011.5K
11:30 52.42 52.42 52.42 52.42 3,149.2K
11:31 52.42 52.47 52.42 52.47 7,178.5K
11:32 52.47 52.48 52.47 52.48 1,272.1K
11:33 52.48 52.48 52.47 52.47 219.6K
11:34 52.49 52.51 52.49 52.51 1,564.6K
11:35 52.51 52.54 52.51 52.54 8,542.4K
11:36 52.54 52.55 52.54 52.55 5,809.9K
11:37 52.55 52.55 52.55 52.55 630.6K
11:38 52.55 52.56 52.55 52.55 856.4K
11:39 52.56 52.56 52.55 52.56 1,609.9K
11:40 52.55 52.56 52.55 52.56 1,179.8K
11:41 52.56 52.56 52.56 52.56 638.6K
11:42 52.56 52.56 52.56 52.56 521.0K
11:43 52.56 52.56 52.55 52.55 287.4K
11:44 52.55 52.55 52.55 52.55 609.0K
11:45 52.56 52.56 52.55 52.55 1,947.1K
11:46 52.54 52.54 52.53 52.53 4,822.9K
11:47 52.53 52.53 52.51 52.51 1,289.8K
11:48 52.51 52.52 52.51 52.52 1,972.7K
11:49 52.52 52.52 52.52 52.52 872.4K
11:50 52.53 52.53 52.53 52.53 2,077.4K
11:51 52.53 52.54 52.53 52.54 1,019.7K
11:52 52.55 52.55 52.54 52.54 676.1K
11:53 52.54 52.54 52.53 52.53 1,496.8K
11:54 52.55 52.55 52.55 52.55 752.0K
11:55 52.55 52.55 52.55 52.55 716.8K
11:56 52.51 52.51 52.51 52.51 9,413.6K
11:57 52.51 52.52 52.51 52.52 1,172.1K
11:58 52.53 52.53 52.52 52.53 2,431.0K
11:59 52.53 52.54 52.52 52.52 1,536.9K
12:00 52.53 52.53 52.53 52.53 1,808.6K
12:01 52.53 52.54 52.53 52.54 351.4K
12:02 52.54 52.55 52.54 52.55 628.3K
12:03 52.55 52.55 52.51 52.51 2,448.3K
12:04 52.51 52.53 52.51 52.53 172.9K
12:05 52.52 52.53 52.52 52.53 1,404.8K
12:06 52.53 52.54 52.53 52.54 1,200.4K
12:07 52.53 52.53 52.53 52.53 720.9K
12:08 52.53 52.53 52.53 52.53 972.8K
12:09 52.54 52.55 52.54 52.55 399.2K
12:10 52.55 52.55 52.54 52.54 1,271.6K
12:11 52.53 52.53 52.50 52.50 1,828.5K
12:12 52.49 52.50 52.49 52.50 2,608.6K
12:13 52.50 52.50 52.49 52.49 2,277.9K
12:14 52.50 52.51 52.50 52.50 661.3K
12:15 52.50 52.55 52.50 52.55 11,637.6K
12:16 52.56 52.61 52.56 52.61 11,273.6K
12:17 52.61 52.61 52.60 52.61 2,751.7K
12:18 52.61 52.61 52.60 52.61 651.0K
12:19 52.61 52.62 52.61 52.61 4,799.4K
12:20 52.61 52.62 52.61 52.62 426.3K
12:21 52.62 52.63 52.61 52.63 840.2K
12:22 52.63 52.64 52.63 52.63 622.8K
12:23 52.63 52.63 52.62 52.63 1,191.8K
12:24 52.63 52.64 52.63 52.64 4,802.4K
12:25 52.65 52.66 52.65 52.66 4,426.9K
12:26 52.67 52.70 52.67 52.70 15,847.5K
12:27 52.70 52.70 52.69 52.69 3,678.9K
12:28 52.69 52.70 52.68 52.70 1,219.2K
12:29 52.70 52.70 52.69 52.69 2,131.7K
12:30 52.70 52.70 52.69 52.69 2,347.3K
12:31 52.70 52.70 52.68 52.68 1,544.7K
12:32 52.69 52.69 52.67 52.67 3,148.0K
12:33 52.66 52.66 52.64 52.65 1,670.3K
12:34 52.64 52.64 52.63 52.63 3,556.6K
12:35 52.63 52.63 52.62 52.63 978.3K
12:36 52.63 52.63 52.60 52.60 550.2K
12:37 52.61 52.61 52.60 52.60 1,108.2K
12:38 52.60 52.60 52.59 52.59 3,350.8K
12:39 52.60 52.60 52.59 52.59 466.8K
12:40 52.59 52.59 52.59 52.59 1,641.7K
12:41 52.59 52.60 52.59 52.60 1,170.8K
12:42 52.59 52.60 52.59 52.60 635.9K
12:43 52.60 52.60 52.60 52.60 1,274.0K
12:44 52.60 52.60 52.60 52.60 2,913.8K
12:45 52.62 52.62 52.62 52.62 1,350.1K
12:46 52.62 52.62 52.62 52.62 906.7K
12:47 52.63 52.63 52.62 52.62 593.8K
12:48 52.62 52.63 52.62 52.63 334.3K
12:49 52.63 52.63 52.63 52.63 495.1K
12:50 52.63 52.64 52.63 52.64 782.6K
12:51 52.64 52.64 52.64 52.64 94.1K
12:52 52.64 52.65 52.64 52.65 518.8K
12:53 52.65 52.66 52.65 52.66 698.1K
12:54 52.65 52.66 52.65 52.66 1,504.4K
12:55 52.67 52.67 52.66 52.67 495.3K
12:56 52.67 52.67 52.67 52.67 2,959.2K
12:57 52.67 52.67 52.67 52.67 156.3K
12:58 52.66 52.66 52.65 52.65 1,988.2K
12:59 52.65 52.65 52.65 52.65 3,110.2K
13:00 52.64 52.64 52.63 52.63 831.6K
13:01 52.63 52.64 52.63 52.64 1,218.5K
13:02 52.64 52.64 52.63 52.63 1,280.6K
13:03 52.64 52.64 52.64 52.64 2,039.9K
13:04 52.64 52.65 52.64 52.65 883.5K
13:05 52.65 52.65 52.65 52.65 546.4K
13:06 52.65 52.65 52.64 52.64 416.9K
13:07 52.65 52.66 52.65 52.65 2,216.7K
13:08 52.65 52.65 52.64 52.64 433.6K
13:09 52.63 52.64 52.63 52.64 1,370.5K
13:10 52.65 52.65 52.65 52.65 481.5K
13:11 52.65 52.65 52.64 52.64 496.3K
13:12 52.64 52.65 52.64 52.64 1,552.3K
13:13 52.64 52.65 52.64 52.65 2,326.0K
13:14 52.64 52.64 52.63 52.63 1,393.9K
13:15 52.64 52.64 52.64 52.64 608.3K
13:16 52.64 52.64 52.63 52.64 1,229.7K
13:17 52.64 52.67 52.64 52.67 10,035.1K
13:18 52.69 52.70 52.69 52.70 2,827.8K
13:19 52.71 52.71 52.71 52.71 2,069.5K
13:20 52.71 52.72 52.71 52.72 2,175.6K
13:21 52.72 52.72 52.71 52.72 831.0K
13:22 52.73 52.74 52.73 52.74 659.2K
13:23 52.75 52.75 52.75 52.75 1,797.1K
13:24 52.75 52.75 52.75 52.75 1,425.2K
13:25 52.74 52.74 52.74 52.74 735.9K
13:26 52.75 52.76 52.74 52.76 1,277.7K
13:27 52.76 52.76 52.75 52.75 3,110.9K
13:28 52.75 52.76 52.75 52.75 2,073.4K
13:29 52.75 52.77 52.75 52.76 3,077.0K
13:30 52.77 52.78 52.77 52.78 5,282.0K
13:31 52.78 52.79 52.78 52.79 1,100.4K
13:32 52.78 52.79 52.78 52.78 8,284.2K
13:33 52.78 52.78 52.76 52.76 7,079.2K
13:34 52.77 52.77 52.75 52.75 3,863.1K
13:35 52.75 52.76 52.75 52.75 4,449.6K
13:36 52.75 52.76 52.75 52.76 1,332.3K
13:37 52.76 52.77 52.76 52.77 2,253.4K
13:38 52.76 52.76 52.75 52.75 3,287.7K
13:39 52.75 52.76 52.75 52.76 2,531.9K
13:40 52.77 52.77 52.76 52.77 1,649.6K
13:41 52.76 52.78 52.76 52.78 1,285.6K
13:42 52.78 52.79 52.78 52.79 1,023.2K
13:43 52.79 52.79 52.76 52.76 3,563.6K
13:44 52.76 52.76 52.74 52.74 24,952.3K
13:45 52.74 52.74 52.73 52.74 2,101.1K
13:46 52.75 52.75 52.74 52.75 1,114.2K
13:47 52.74 52.74 52.74 52.74 3,415.3K
13:48 52.75 52.75 52.75 52.75 1,964.2K
13:49 52.75 52.75 52.74 52.75 3,879.6K
13:50 52.74 52.74 52.73 52.74 1,527.0K
13:51 52.75 52.75 52.74 52.74 2,204.3K
13:52 52.73 52.73 52.71 52.71 1,683.3K
13:53 52.70 52.72 52.70 52.72 711.5K
13:54 52.72 52.72 52.71 52.71 1,682.0K
13:55 52.72 52.72 52.72 52.72 1,335.0K
13:56 52.72 52.72 52.72 52.72 936.7K
13:57 52.72 52.73 52.72 52.73 3,109.0K
13:58 52.73 52.73 52.71 52.71 1,342.7K
13:59 52.72 52.74 52.72 52.74 13,269.2K
14:00 52.74 52.75 52.74 52.75 903.1K
14:01 52.75 52.77 52.75 52.77 4,205.8K
14:02 52.77 52.77 52.75 52.77 3,634.4K
14:03 52.76 52.77 52.76 52.77 4,208.7K
14:04 52.76 52.77 52.76 52.76 2,069.7K
14:05 52.76 52.76 52.74 52.74 2,285.7K
14:06 52.74 52.74 52.74 52.74 597.3K
14:07 52.75 52.76 52.75 52.75 2,621.3K
14:08 52.76 52.76 52.75 52.75 3,443.3K
14:09 52.76 52.76 52.76 52.76 2,066.0K
14:10 52.76 52.77 52.75 52.77 17,445.0K
14:11 52.77 52.77 52.75 52.75 9,572.7K
14:12 52.75 52.77 52.75 52.77 4,897.9K
14:13 52.76 52.76 52.76 52.76 6,003.0K
14:14 52.75 52.75 52.73 52.73 2,889.3K
14:15 52.73 52.74 52.73 52.74 2,105.6K
14:16 52.73 52.73 52.73 52.73 2,448.8K
14:17 52.72 52.73 52.72 52.73 796.9K
14:18 52.73 52.73 52.73 52.73 1,702.0K
14:19 52.73 52.73 52.73 52.73 1,545.7K
14:20 52.73 52.73 52.72 52.72 4,943.3K
14:21 52.72 52.72 52.71 52.72 167.3K
14:22 52.72 52.72 52.71 52.71 543.7K
14:23 52.71 52.71 52.71 52.71 7,675.3K
14:24 52.72 52.72 52.71 52.72 6,832.8K
14:25 52.72 52.72 52.71 52.71 3,354.4K
14:26 52.72 52.72 52.72 52.72 1,326.6K
14:27 52.72 52.72 52.72 52.72 1,497.8K
14:28 52.72 52.72 52.72 52.72 799.0K
14:29 52.72 52.72 52.69 52.69 1,056.0K
14:30 52.69 52.69 52.69 52.69 2,827.1K
14:31 52.69 52.72 52.68 52.72 4,666.4K
14:32 52.72 52.78 52.72 52.78 13,532.9K
14:33 52.77 52.78 52.77 52.77 1,331.4K
14:34 52.77 52.78 52.77 52.78 5,339.8K
14:35 52.79 52.83 52.79 52.81 7,032.2K
14:36 52.83 52.83 52.82 52.83 4,738.2K
14:37 52.83 52.86 52.83 52.86 5,331.6K
14:38 52.86 52.86 52.85 52.86 5,685.5K
14:39 52.86 52.86 52.84 52.84 3,299.0K
14:40 52.85 52.85 52.85 52.85 773.2K
14:41 52.84 52.85 52.84 52.85 4,312.8K
14:42 52.84 52.84 52.82 52.82 2,135.3K
14:43 52.83 52.83 52.83 52.83 1,340.7K
14:44 52.83 52.83 52.83 52.83 1,365.1K
14:45 52.81 52.82 52.81 52.82 1,120.1K
14:46 52.82 52.82 52.81 52.82 2,699.9K
14:47 52.82 52.83 52.82 52.83 1,972.4K
14:48 52.83 52.83 52.82 52.82 2,553.6K
14:49 52.83 52.83 52.82 52.82 1,966.6K
14:50 52.82 52.82 52.81 52.81 4,259.7K
14:51 52.81 52.81 52.81 52.81 2,261.9K
14:52 52.81 52.81 52.80 52.80 2,545.5K
14:53 52.80 52.80 52.78 52.78 1,706.1K
14:54 52.77 52.77 52.76 52.77 1,003.3K
14:55 52.77 52.77 52.77 52.77 405.9K
14:56 52.76 52.76 52.76 52.76 837.4K
14:57 52.76 52.76 52.76 52.76 3,309.9K
14:58 52.76 52.76 52.76 52.76 590.9K
14:59 52.76 52.76 52.75 52.75 2,702.6K
15:00 52.76 52.76 52.75 52.75 767.6K
15:01 52.75 52.75 52.75 52.75 1,243.0K
15:02 52.75 52.75 52.75 52.75 223.3K
15:03 52.75 52.76 52.75 52.76 1,782.1K
15:04 52.75 52.76 52.75 52.76 1,076.2K
15:05 52.76 52.76 52.76 52.76 4,583.0K
15:06 52.76 52.76 52.75 52.75 1,469.6K
15:07 52.74 52.74 52.71 52.71 6,388.6K
15:08 52.71 52.71 52.70 52.70 5,366.4K
15:09 52.70 52.71 52.70 52.71 300.8K
15:10 52.71 52.71 52.70 52.70 483.8K
15:11 52.70 52.71 52.70 52.70 3,612.0K
15:12 52.70 52.70 52.67 52.67 3,652.4K
15:13 52.67 52.68 52.67 52.68 983.4K
15:14 52.68 52.69 52.67 52.67 985.1K
15:15 52.66 52.67 52.66 52.66 27,841.8K
15:16 52.66 52.68 52.66 52.68 1,520.2K
15:17 52.68 52.69 52.68 52.68 1,230.2K
15:18 52.68 52.68 52.68 52.68 1,615.3K
15:19 52.69 52.69 52.69 52.69 674.5K
15:20 52.68 52.69 52.68 52.69 1,685.9K
15:21 52.69 52.72 52.69 52.72 963.6K
15:22 52.73 52.73 52.72 52.73 707.9K
15:23 52.74 52.76 52.74 52.75 1,555.1K
15:24 52.75 52.76 52.75 52.75 3,540.4K
15:25 52.75 52.76 52.75 52.76 722.7K
15:26 52.76 52.76 52.76 52.76 752.5K
15:27 52.77 52.77 52.75 52.75 1,355.7K
15:28 52.75 52.76 52.75 52.76 1,101.9K
15:29 52.75 52.77 52.75 52.77 311.5K
15:30 52.77 52.78 52.77 52.77 974.1K
15:31 52.77 52.78 52.77 52.78 2,371.9K
15:32 52.79 52.80 52.79 52.80 749.3K
15:33 52.81 52.82 52.81 52.82 1,771.5K
15:34 52.82 52.82 52.81 52.81 1,182.2K
15:35 52.80 52.81 52.80 52.81 496.0K
15:36 52.81 52.81 52.80 52.80 123.4K
15:37 52.80 52.80 52.80 52.80 303.0K
15:38 52.79 52.79 52.78 52.78 386.3K
15:39 52.79 52.79 52.79 52.79 1,142.1K
15:40 52.79 52.79 52.79 52.79 796.4K
15:41 52.79 52.79 52.79 52.79 2,372.8K
15:42 52.79 52.80 52.79 52.79 950.4K
15:43 52.79 52.79 52.79 52.79 391.1K
15:44 52.79 52.79 52.79 52.79 593.2K
15:45 52.78 52.78 52.77 52.78 779.0K
15:46 52.78 52.78 52.77 52.77 1,115.3K
15:47 52.77 52.77 52.76 52.76 1,600.1K
15:48 52.77 52.77 52.77 52.77 3,006.1K
15:49 52.77 52.77 52.77 52.77 1,048.6K
15:50 52.77 52.77 52.77 52.77 536.1K
15:51 52.77 52.77 52.77 52.77 4,402.2K
15:52 52.77 52.77 52.76 52.76 1,212.1K
15:53 52.76 52.76 52.75 52.75 995.2K
15:54 52.75 52.75 52.75 52.75 1,242.0K
15:55 52.75 52.75 52.73 52.73 796.0K
15:56 52.72 52.72 52.71 52.71 2,593.0K
15:57 52.71 52.71 52.70 52.70 6,564.8K
15:58 52.67 52.67 52.67 52.67 2,595.7K
15:59 52.67 52.68 52.67 52.67 2,191.5K
16:00 52.67 52.67 52.67 52.67 1,879.7K
16:01 52.66 52.68 52.66 52.68 729.0K
16:02 52.68 52.68 52.67 52.68 638.3K
16:03 52.68 52.69 52.68 52.69 527.0K
16:04 52.69 52.70 52.69 52.69 445.0K
16:05 52.70 52.70 52.70 52.70 746.9K
16:06 52.69 52.70 52.69 52.70 1,053.3K
16:07 52.70 52.70 52.69 52.69 2,643.6K
16:08 52.70 52.71 52.70 52.71 1,402.1K
16:09 52.71 52.72 52.71 52.71 2,272.4K
16:10 52.72 52.73 52.72 52.73 1,813.8K
16:11 52.74 52.75 52.73 52.75 3,376.1K
16:12 52.75 52.76 52.75 52.76 5,206.8K
16:13 52.76 52.79 52.76 52.79 7,021.1K
16:14 52.79 52.79 52.78 52.78 3,949.8K
16:15 52.78 52.78 52.78 52.78 1,821.9K
16:16 52.77 52.78 52.77 52.78 897.2K
16:17 52.78 52.80 52.78 52.80 1,309.1K
16:18 52.80 52.80 52.80 52.80 442.4K
16:19 52.79 52.79 52.78 52.78 1,248.3K
16:20 52.79 52.79 52.78 52.78 1,687.7K
16:21 52.77 52.77 52.77 52.77 426.9K
16:22 52.78 52.78 52.77 52.77 492.9K
16:23 52.77 52.78 52.77 52.78 757.4K
16:24 52.78 52.78 52.76 52.77 1,457.2K
16:25 52.76 52.77 52.76 52.76 2,327.8K
16:26 52.75 52.76 52.75 52.75 654.4K
16:27 52.75 52.75 52.74 52.74 1,114.4K
16:28 52.74 52.74 52.73 52.73 509.8K
16:29 52.73 52.73 52.73 52.73 1,054.8K
16:30 52.73 52.73 52.72 52.72 346.9K
16:31 52.72 52.73 52.72 52.73 88.9K
16:32 52.73 52.76 52.73 52.76 2,641.6K
16:33 52.77 52.77 52.77 52.77 638.2K
16:34 52.77 52.78 52.77 52.78 2,527.6K
16:35 52.77 52.77 52.76 52.76 506.9K
16:36 52.76 52.76 52.75 52.75 780.3K
16:37 52.75 52.77 52.75 52.77 2,035.1K
16:38 52.77 52.77 52.77 52.77 204.2K
16:39 52.77 52.78 52.77 52.78 1,664.1K
16:40 52.78 52.78 52.78 52.78 128.8K
16:41 52.77 52.77 52.77 52.77 178.4K
16:42 52.77 52.77 52.77 52.77 419.1K
16:43 52.77 52.77 52.77 52.77 368.1K
16:44 52.77 52.77 52.77 52.77 480.6K
16:45 52.76 52.78 52.76 52.78 2,998.5K
16:46 52.78 52.78 52.78 52.78 1,730.1K
16:47 52.78 52.79 52.78 52.78 908.2K
16:48 52.78 52.78 52.78 52.78 112.9K
16:49 52.77 52.77 52.76 52.77 1,881.0K
16:50 52.77 52.77 52.77 52.77 784.0K
16:51 52.76 52.77 52.76 52.77 751.0K
16:52 52.78 52.78 52.78 52.78 3,421.2K
16:53 52.78 52.81 52.78 52.81 9,198.1K
16:54 52.82 52.83 52.82 52.82 2,354.8K
16:55 52.81 52.81 52.81 52.81 7,382.4K
16:56 52.81 52.82 52.81 52.81 3,099.4K
16:57 52.80 52.80 52.80 52.80 3,047.5K
16:58 52.80 52.81 52.80 52.80 1,243.9K
16:59 52.80 52.81 52.80 52.81 156.8K
17:00 52.81 52.83 52.81 52.83 1,261.4K
17:01 52.83 52.83 52.83 52.83 433.4K
17:02 52.83 52.84 52.83 52.84 762.3K
17:03 52.83 52.84 52.83 52.84 1,225.4K
17:04 52.85 52.85 52.85 52.85 3,656.9K
17:05 52.86 52.87 52.86 52.87 2,093.4K
17:06 52.86 52.87 52.86 52.87 1,625.9K
17:07 52.86 52.87 52.86 52.87 1,960.8K
17:08 52.88 52.88 52.87 52.87 1,094.6K
17:09 52.86 52.87 52.86 52.87 435.8K
17:10 52.87 52.88 52.87 52.88 697.2K
17:11 52.87 52.89 52.87 52.89 704.2K
17:12 52.88 52.89 52.88 52.89 1,380.0K
17:13 52.90 52.90 52.89 52.90 1,084.6K
17:14 52.90 52.90 52.90 52.90 1,236.1K
17:15 52.90 52.90 52.90 52.90 629.3K
17:16 52.90 52.90 52.88 52.89 935.9K
17:17 52.89 52.89 52.88 52.88 1,383.2K
17:18 52.87 52.87 52.87 52.87 1,244.6K
17:19 52.87 52.87 52.87 52.87 622.0K
17:20 52.86 52.86 52.86 52.86 1,209.8K
17:21 52.86 52.86 52.53 52.54 239.8K
17:22 52.55 52.55 52.54 52.54 372.7K
17:23 52.54 52.54 52.54 52.54 310.5K
17:24 52.53 52.53 52.52 52.52 455.5K
17:25 52.52 52.52 52.52 52.52 686.6K
17:26 52.51 52.51 52.48 52.48 2,272.9K
17:27 52.48 52.48 52.48 52.48 574.4K
17:28 52.48 52.48 52.48 52.48 169.7K
17:29 52.49 52.49 52.48 52.48 901.2K
17:30 52.50 52.50 52.50 52.50 1,008.6K
17:31 52.50 52.50 52.49 52.49 888.0K
17:32 52.49 52.49 52.49 52.49 888.9K
17:33 52.49 52.51 52.49 52.51 2,205.2K
17:34 52.51 52.51 52.51 52.51 264.4K
17:35 52.50 52.50 52.49 52.49 1,400.5K
17:36 52.50 52.50 52.50 52.50 925.8K
17:37 52.49 52.51 52.49 52.51 1,135.6K
17:38 52.51 52.52 52.51 52.51 2,688.6K
17:39 52.51 52.51 52.51 52.51 444.0K
17:40 52.51 52.51 52.50 52.50 427.8K
17:41 52.50 52.51 52.50 52.51 8,573.8K
17:42 52.52 52.52 52.51 52.51 449.1K
17:43 52.52 52.53 52.52 52.53 6,065.6K
17:44 52.52 52.52 52.52 52.52 1,189.1K
17:45 52.52 52.52 52.50 52.50 1,245.2K
17:46 52.51 52.51 52.50 52.50 4,251.7K
17:47 52.50 52.52 52.50 52.52 350.0K
17:48 52.52 52.52 52.51 52.51 1,642.1K
17:49 52.51 52.51 52.51 52.51 572.8K
17:50 52.51 52.51 52.50 52.50 785.0K
17:51 52.50 52.51 52.50 52.51 581.6K
17:52 52.50 52.50 52.49 52.49 2,240.9K
17:53 52.49 52.49 52.48 52.48 291.3K
17:54 52.48 52.48 52.48 52.48 986.0K
17:55 52.49 52.49 52.47 52.48 395.5K
17:56 52.47 52.48 52.47 52.47 168.0K
17:57 52.47 52.47 52.46 52.46 1,983.9K
17:58 52.46 52.46 52.45 52.45 712.5K
17:59 52.45 52.46 52.45 52.45 162.0K
18:00 52.45 52.45 52.45 52.45 307.5K
18:01 52.45 52.50 52.45 52.50 2,996.9K
18:02 52.50 52.52 52.50 52.52 1,406.6K
18:03 52.54 52.56 52.54 52.56 3,060.7K
18:04 52.56 52.56 52.56 52.56 1,283.8K
18:05 52.56 52.56 52.56 52.56 1,183.0K
18:06 52.56 52.57 52.56 52.57 909.9K
18:07 52.56 52.56 52.56 52.56 688.9K
18:08 52.55 52.56 52.55 52.55 783.7K
18:09 52.55 52.55 52.55 52.55 80.0K
18:10 52.56 52.56 52.55 52.56 425.9K
18:11 52.55 52.55 52.54 52.54 188.3K
18:12 52.55 52.56 52.54 52.54 365.0K
18:13 52.54 52.55 52.54 52.55 204.4K
18:14 52.55 52.55 52.55 52.55 1,590.1K
18:15 52.56 52.56 52.56 52.56 1,812.7K
18:16 52.56 52.56 52.56 52.56 2,374.8K
18:17 52.56 52.57 52.56 52.57 1,171.6K
18:18 52.57 52.57 52.57 52.57 417.2K
18:19 52.56 52.58 52.56 52.58 2,134.5K
18:20 52.58 52.58 52.56 52.58 1,376.5K
18:21 52.58 52.60 52.57 52.57 1,341.3K
18:22 52.57 52.58 52.56 52.58 1,208.3K
18:23 52.57 52.59 52.57 52.59 2,452.2K
18:24 52.59 52.59 52.59 52.59 873.6K
18:25 52.59 52.59 52.58 52.59 252.7K
18:26 52.59 52.59 52.59 52.59 1,722.0K
18:27 52.58 52.59 52.58 52.58 3,042.6K
18:28 52.58 52.59 52.58 52.59 769.5K
18:29 52.60 52.60 52.58 52.58 718.6K
18:30 52.59 52.60 52.59 52.60 307.2K
18:31 52.60 52.60 52.60 52.60 130.5K
18:32 52.60 52.60 52.60 52.60 589.7K
18:33 52.61 52.61 52.61 52.61 507.8K
18:34 52.61 52.61 52.60 52.60 961.1K
18:35 52.60 52.60 52.60 52.60 1,327.1K
18:36 52.60 52.61 52.60 52.61 2,915.6K
18:37 52.61 52.61 52.60 52.61 1,468.4K
18:38 52.61 52.63 52.61 52.62 857.9K
18:39 52.63 52.63 52.63 52.63 595.0K
18:40 52.62 52.62 52.62 52.62 538.0K
18:51 52.62 52.62 52.62 52.62 1,317.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available