RTS Electric Utilities

RTSEU
🏛️ russian-federation →
48.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 53.42 53.42 53.42 53.42 155.3K
09:51 53.42 53.44 53.42 53.44 580.3K
09:52 53.46 53.50 53.46 53.50 1,110.2K
09:53 53.51 53.51 53.51 53.51 766.3K
09:54 53.51 53.51 53.51 53.51 289.1K
09:55 53.50 53.50 53.47 53.49 549.7K
09:56 53.50 53.50 53.50 53.50 689.4K
09:57 53.49 53.49 53.47 53.47 430.0K
09:58 53.47 53.47 53.47 53.47 185.7K
09:59 53.47 53.48 53.47 53.48 399.6K
10:00 53.47 53.49 53.47 53.49 561.1K
10:01 53.49 53.49 53.49 53.49 205.1K
10:02 53.49 53.49 53.49 53.49 1,602.7K
10:03 53.49 53.50 53.48 53.49 1,318.5K
10:04 53.51 53.51 53.50 53.50 354.1K
10:05 53.48 53.48 53.46 53.46 1,478.0K
10:06 53.46 53.47 53.46 53.47 12,470.0K
10:07 53.48 53.48 53.48 53.48 3,260.6K
10:08 53.49 53.49 53.49 53.49 5,303.7K
10:09 53.48 53.52 53.48 53.52 23,074.5K
10:10 53.53 53.53 53.51 53.51 6,751.9K
10:11 53.51 53.51 53.51 53.51 2,153.2K
10:12 53.49 53.51 53.49 53.49 5,196.7K
10:13 53.49 53.49 53.45 53.45 2,259.0K
10:14 53.45 53.45 53.44 53.44 1,498.6K
10:15 53.42 53.44 53.42 53.44 8,338.0K
10:16 53.44 53.44 53.43 53.43 2,747.2K
10:17 53.44 53.44 53.44 53.44 1,175.9K
10:18 53.44 53.45 53.44 53.45 925.6K
10:19 53.46 53.46 53.46 53.46 726.9K
10:20 53.46 53.46 53.46 53.46 2,381.4K
10:21 53.46 53.46 53.44 53.44 604.0K
10:22 53.44 53.44 53.44 53.44 173.3K
10:23 53.45 53.48 53.45 53.48 13,195.6K
10:24 53.47 53.49 53.47 53.49 4,087.6K
10:25 53.48 53.49 53.47 53.47 8,188.4K
10:26 53.46 53.48 53.46 53.48 6,501.2K
10:27 53.49 53.49 53.48 53.48 3,786.2K
10:28 53.48 53.48 53.45 53.45 10,436.9K
10:29 53.46 53.47 53.46 53.47 3,105.0K
10:30 53.47 53.47 53.44 53.44 4,217.3K
10:31 53.45 53.45 53.45 53.45 3,474.1K
10:32 53.45 53.45 53.44 53.44 3,787.5K
10:33 53.43 53.44 53.43 53.44 4,022.7K
10:34 53.44 53.44 53.43 53.43 2,212.5K
10:35 53.43 53.45 53.43 53.45 2,062.9K
10:36 53.44 53.44 53.43 53.44 2,894.2K
10:37 53.43 53.43 53.42 53.43 1,908.1K
10:38 53.44 53.44 53.43 53.43 414.0K
10:39 53.43 53.44 53.43 53.44 3,662.5K
10:40 53.44 53.44 53.44 53.44 1,220.8K
10:41 53.44 53.45 53.43 53.45 1,537.4K
10:42 53.43 53.43 53.43 53.43 1,319.4K
10:43 53.43 53.44 53.43 53.43 1,729.8K
10:44 53.44 53.44 53.43 53.43 1,727.5K
10:45 53.44 53.44 53.43 53.43 199.6K
10:46 53.44 53.44 53.44 53.44 2,470.5K
10:47 53.43 53.43 53.43 53.43 2,199.9K
10:48 53.43 53.44 53.43 53.44 2,186.7K
10:49 53.44 53.45 53.44 53.45 1,744.6K
10:50 53.45 53.45 53.45 53.45 1,179.8K
10:51 53.45 53.45 53.45 53.45 1,282.5K
10:52 53.45 53.46 53.45 53.46 1,625.8K
10:53 53.46 53.46 53.45 53.45 2,228.4K
10:54 53.44 53.45 53.44 53.45 966.0K
10:55 53.46 53.46 53.45 53.45 951.9K
10:56 53.45 53.46 53.45 53.45 119.8K
10:57 53.44 53.44 53.43 53.43 4,066.1K
10:58 53.44 53.46 53.44 53.46 5,181.0K
10:59 53.45 53.45 53.42 53.43 6,588.5K
11:00 53.43 53.43 53.43 53.43 1,949.2K
11:01 53.42 53.43 53.42 53.42 5,029.0K
11:02 53.43 53.44 53.43 53.43 1,616.3K
11:03 53.43 53.44 53.43 53.44 719.0K
11:04 53.43 53.44 53.43 53.43 1,932.7K
11:05 53.43 53.44 53.43 53.43 1,053.3K
11:06 53.44 53.45 53.44 53.45 1,848.7K
11:07 53.44 53.45 53.44 53.45 500.4K
11:08 53.46 53.46 53.45 53.45 2,162.9K
11:09 53.46 53.46 53.46 53.46 413.5K
11:10 53.46 53.46 53.45 53.45 648.8K
11:11 53.45 53.45 53.45 53.45 592.5K
11:12 53.45 53.45 53.45 53.45 592.0K
11:13 53.46 53.46 53.45 53.45 322.2K
11:14 53.45 53.46 53.45 53.46 1,021.6K
11:15 53.46 53.46 53.46 53.46 276.2K
11:16 53.46 53.46 53.45 53.45 1,173.2K
11:17 53.45 53.46 53.45 53.46 507.8K
11:18 53.46 53.46 53.46 53.46 633.6K
11:19 53.47 53.47 53.45 53.46 914.9K
11:20 53.45 53.46 53.45 53.46 340.5K
11:21 53.45 53.45 53.44 53.44 9,523.5K
11:22 53.43 53.43 53.41 53.41 1,332.8K
11:23 53.41 53.42 53.41 53.42 1,862.2K
11:24 53.42 53.42 53.42 53.42 796.4K
11:25 53.42 53.42 53.42 53.42 1,363.5K
11:26 53.43 53.43 53.42 53.42 1,711.2K
11:27 53.43 53.43 53.42 53.42 1,844.8K
11:28 53.42 53.42 53.41 53.41 668.2K
11:29 53.42 53.43 53.42 53.43 1,922.5K
11:30 53.43 53.43 53.41 53.41 2,107.8K
11:31 53.41 53.42 53.41 53.42 1,095.6K
11:32 53.42 53.43 53.42 53.42 127.7K
11:33 53.41 53.42 53.41 53.41 591.7K
11:34 53.42 53.42 53.42 53.42 1,217.4K
11:35 53.42 53.42 53.42 53.42 741.3K
11:36 53.41 53.41 53.40 53.40 1,031.8K
11:37 53.40 53.41 53.40 53.41 695.8K
11:38 53.40 53.40 53.38 53.38 3,013.5K
11:39 53.37 53.37 53.37 53.37 524.7K
11:40 53.35 53.35 53.34 53.34 2,136.9K
11:41 53.34 53.34 53.34 53.34 1,444.2K
11:42 53.34 53.34 53.34 53.34 2,596.9K
11:43 53.34 53.35 53.33 53.34 432.1K
11:44 53.35 53.37 53.35 53.37 1,644.8K
11:45 53.37 53.38 53.37 53.38 1,553.9K
11:46 53.38 53.38 53.37 53.37 651.3K
11:47 53.37 53.38 53.37 53.38 2,392.9K
11:48 53.38 53.39 53.38 53.38 2,048.9K
11:49 53.37 53.37 53.37 53.37 832.3K
11:50 53.37 53.38 53.37 53.38 1,064.2K
11:51 53.38 53.38 53.38 53.38 2,321.9K
11:52 53.36 53.36 53.36 53.36 3,282.0K
11:53 53.36 53.36 53.34 53.34 880.1K
11:54 53.35 53.36 53.35 53.36 956.1K
11:55 53.36 53.36 53.35 53.36 2,188.6K
11:56 53.35 53.35 53.31 53.31 12,184.0K
11:57 53.31 53.31 53.30 53.30 3,633.7K
11:58 53.30 53.31 53.30 53.31 3,443.8K
11:59 53.31 53.31 53.31 53.31 1,995.6K
12:00 53.31 53.31 53.29 53.29 2,713.9K
12:01 53.29 53.29 53.27 53.27 5,114.8K
12:02 53.29 53.29 53.27 53.27 4,406.1K
12:03 53.27 53.28 53.27 53.28 1,111.4K
12:04 53.28 53.28 53.26 53.26 1,061.4K
12:05 53.26 53.26 53.25 53.26 5,079.4K
12:06 53.26 53.26 53.25 53.26 2,367.8K
12:07 53.24 53.25 53.24 53.25 1,514.1K
12:08 53.25 53.25 53.23 53.25 3,325.9K
12:09 53.25 53.26 53.25 53.26 912.0K
12:10 53.26 53.27 53.26 53.26 2,179.7K
12:11 53.25 53.25 53.24 53.24 1,708.7K
12:12 53.24 53.26 53.24 53.26 2,902.6K
12:13 53.26 53.27 53.26 53.27 754.7K
12:14 53.27 53.27 53.26 53.26 648.1K
12:15 53.26 53.26 53.25 53.25 4,967.9K
12:16 53.24 53.25 53.24 53.25 570.2K
12:17 53.25 53.28 53.25 53.28 2,735.9K
12:18 53.27 53.30 53.27 53.30 2,258.6K
12:19 53.30 53.30 53.30 53.30 5,841.9K
12:20 53.31 53.32 53.31 53.31 1,011.0K
12:21 53.32 53.32 53.31 53.32 1,492.8K
12:22 53.32 53.32 53.32 53.32 2,228.5K
12:23 53.32 53.33 53.32 53.32 803.9K
12:24 53.32 53.34 53.32 53.34 765.6K
12:25 53.34 53.34 53.33 53.33 581.0K
12:26 53.33 53.33 53.33 53.33 1,041.1K
12:27 53.33 53.33 53.32 53.33 1,252.0K
12:28 53.34 53.34 53.34 53.34 4,168.2K
12:29 53.33 53.33 53.32 53.33 1,435.0K
12:30 53.33 53.33 53.33 53.33 2,167.3K
12:31 53.34 53.35 53.33 53.35 1,643.6K
12:32 53.35 53.37 53.34 53.34 5,811.6K
12:33 53.35 53.35 53.34 53.34 1,990.3K
12:34 53.34 53.35 53.34 53.34 3,366.4K
12:35 53.35 53.35 53.34 53.34 1,239.5K
12:36 53.33 53.34 53.33 53.33 516.8K
12:37 53.33 53.35 53.33 53.34 975.2K
12:38 53.34 53.35 53.34 53.34 1,066.5K
12:39 53.34 53.34 53.32 53.32 1,252.6K
12:40 53.32 53.33 53.32 53.33 2,778.8K
12:41 53.32 53.33 53.32 53.33 2,623.1K
12:42 53.32 53.32 53.32 53.32 6,359.8K
12:43 53.33 53.33 53.31 53.31 4,518.4K
12:44 53.30 53.31 53.30 53.30 2,106.3K
12:45 53.31 53.33 53.31 53.33 3,399.4K
12:46 53.33 53.34 53.33 53.34 2,328.6K
12:47 53.34 53.35 53.34 53.35 1,865.9K
12:48 53.35 53.36 53.35 53.36 1,180.2K
12:49 53.35 53.36 53.35 53.36 4,784.0K
12:50 53.36 53.37 53.35 53.37 6,053.4K
12:51 53.38 53.41 53.38 53.40 12,391.9K
12:52 53.40 53.40 53.39 53.39 4,092.4K
12:53 53.39 53.41 53.39 53.41 3,202.2K
12:54 53.41 53.43 53.41 53.43 18,305.6K
12:55 53.43 53.45 53.43 53.45 3,167.0K
12:56 53.45 53.45 53.44 53.45 2,144.7K
12:57 53.45 53.47 53.45 53.47 4,300.8K
12:58 53.47 53.47 53.47 53.47 2,759.6K
12:59 53.47 53.48 53.47 53.48 5,928.8K
13:00 53.49 53.49 53.49 53.49 7,288.5K
13:01 53.50 53.50 53.46 53.46 11,868.5K
13:02 53.47 53.50 53.47 53.50 7,489.9K
13:03 53.51 53.51 53.51 53.51 3,154.4K
13:04 53.51 53.54 53.51 53.53 9,297.3K
13:05 53.52 53.54 53.52 53.54 6,717.5K
13:06 53.55 53.57 53.55 53.56 7,811.8K
13:07 53.56 53.56 53.55 53.55 9,454.6K
13:08 53.57 53.58 53.57 53.58 11,190.1K
13:09 53.58 53.58 53.57 53.57 6,809.8K
13:10 53.59 53.61 53.59 53.61 8,647.2K
13:11 53.61 53.61 53.60 53.60 9,785.1K
13:12 53.59 53.62 53.58 53.62 32,883.6K
13:13 53.61 53.62 53.61 53.62 8,485.4K
13:14 53.62 53.63 53.62 53.62 9,712.1K
13:15 53.62 53.63 53.62 53.63 6,186.8K
13:16 53.62 53.62 53.60 53.62 7,234.0K
13:17 53.61 53.61 53.61 53.61 10,448.9K
13:18 53.61 53.61 53.60 53.60 1,703.9K
13:19 53.60 53.61 53.60 53.61 13,689.1K
13:20 53.60 53.62 53.60 53.61 6,695.7K
13:21 53.62 53.63 53.62 53.63 3,686.6K
13:22 53.63 53.63 53.61 53.61 4,101.5K
13:23 53.61 53.61 53.60 53.61 2,500.7K
13:24 53.61 53.61 53.61 53.61 4,468.2K
13:25 53.59 53.62 53.59 53.62 5,127.3K
13:26 53.62 53.62 53.61 53.61 648.8K
13:27 53.60 53.60 53.58 53.59 8,644.6K
13:28 53.59 53.60 53.59 53.59 3,706.9K
13:29 53.59 53.62 53.59 53.62 11,187.9K
13:30 53.61 53.63 53.61 53.63 26,758.1K
13:31 53.63 53.63 53.62 53.62 10,203.1K
13:32 53.62 53.62 53.59 53.60 27,866.4K
13:33 53.64 53.64 53.62 53.62 29,537.9K
13:34 53.62 53.63 53.62 53.63 5,483.6K
13:35 53.62 53.63 53.61 53.61 4,859.4K
13:36 53.61 53.61 53.60 53.60 7,293.6K
13:37 53.60 53.60 53.59 53.59 2,452.9K
13:38 53.60 53.60 53.58 53.59 5,414.8K
13:39 53.58 53.59 53.58 53.59 3,196.6K
13:40 53.59 53.60 53.58 53.59 990.0K
13:41 53.57 53.58 53.57 53.58 3,302.2K
13:42 53.58 53.59 53.58 53.59 3,339.1K
13:43 53.58 53.58 53.58 53.58 706.4K
13:44 53.58 53.59 53.57 53.59 2,174.4K
13:45 53.59 53.59 53.58 53.58 9,812.0K
13:46 53.59 53.60 53.59 53.59 913.3K
13:47 53.59 53.59 53.58 53.58 3,292.0K
13:48 53.58 53.58 53.58 53.58 1,401.5K
13:49 53.59 53.59 53.58 53.58 2,175.9K
13:50 53.57 53.57 53.56 53.57 2,719.1K
13:51 53.57 53.58 53.57 53.57 3,660.3K
13:52 53.56 53.57 53.56 53.57 2,279.6K
13:53 53.56 53.56 53.55 53.55 2,865.0K
13:54 53.54 53.54 53.52 53.52 8,872.5K
13:55 53.51 53.52 53.51 53.51 6,633.6K
13:56 53.52 53.52 53.49 53.50 6,579.4K
13:57 53.49 53.50 53.49 53.49 3,407.4K
13:58 53.48 53.51 53.48 53.50 5,593.3K
13:59 53.50 53.50 53.49 53.50 4,884.4K
14:00 53.50 53.50 53.49 53.49 3,182.3K
14:01 53.49 53.51 53.49 53.51 5,757.7K
14:02 53.51 53.53 53.51 53.52 8,156.5K
14:03 53.50 53.51 53.50 53.50 2,640.8K
14:04 53.50 53.50 53.50 53.50 1,009.1K
14:05 53.50 53.50 53.48 53.48 20,227.1K
14:06 53.46 53.47 53.46 53.47 5,642.6K
14:07 53.47 53.47 53.46 53.47 4,798.6K
14:08 53.47 53.49 53.47 53.49 5,912.1K
14:09 53.49 53.49 53.49 53.49 2,152.2K
14:10 53.49 53.50 53.49 53.49 3,029.5K
14:11 53.49 53.50 53.49 53.50 1,191.8K
14:12 53.49 53.49 53.48 53.48 1,666.4K
14:13 53.48 53.49 53.48 53.49 1,411.4K
14:14 53.49 53.49 53.48 53.48 1,418.7K
14:15 53.49 53.49 53.48 53.48 2,951.8K
14:16 53.50 53.50 53.47 53.48 9,623.7K
14:17 53.47 53.48 53.45 53.45 5,420.8K
14:18 53.45 53.46 53.45 53.46 5,306.0K
14:19 53.47 53.48 53.47 53.48 2,935.5K
14:20 53.48 53.49 53.48 53.48 1,502.9K
14:21 53.49 53.49 53.49 53.49 813.4K
14:22 53.48 53.49 53.48 53.49 2,239.3K
14:23 53.49 53.49 53.49 53.49 196.0K
14:24 53.49 53.49 53.48 53.48 508.5K
14:25 53.48 53.48 53.47 53.47 5,075.3K
14:26 53.44 53.44 53.43 53.43 31,729.8K
14:27 53.43 53.43 53.42 53.42 4,716.2K
14:28 53.44 53.44 53.43 53.43 1,412.7K
14:29 53.43 53.43 53.42 53.42 3,879.4K
14:30 53.42 53.43 53.42 53.43 1,582.7K
14:31 53.45 53.46 53.45 53.46 4,808.3K
14:32 53.46 53.46 53.45 53.46 1,150.4K
14:33 53.45 53.46 53.45 53.46 155.5K
14:34 53.45 53.46 53.45 53.45 1,187.3K
14:35 53.45 53.46 53.45 53.45 1,257.6K
14:36 53.46 53.46 53.44 53.44 1,376.1K
14:37 53.44 53.44 53.44 53.44 1,095.2K
14:38 53.44 53.44 53.44 53.44 436.2K
14:39 53.44 53.45 53.44 53.45 1,178.6K
14:40 53.44 53.46 53.44 53.46 1,984.7K
14:41 53.46 53.47 53.46 53.47 3,449.5K
14:42 53.46 53.48 53.46 53.47 2,826.1K
14:43 53.47 53.48 53.47 53.48 869.7K
14:44 53.48 53.48 53.47 53.47 1,808.4K
14:45 53.47 53.47 53.46 53.46 901.8K
14:46 53.47 53.48 53.47 53.47 415.1K
14:47 53.46 53.47 53.46 53.47 637.7K
14:48 53.47 53.48 53.47 53.48 1,539.2K
14:49 53.48 53.48 53.48 53.48 1,220.1K
14:50 53.48 53.49 53.48 53.49 211.7K
14:51 53.49 53.49 53.48 53.48 325.8K
14:52 53.48 53.48 53.47 53.47 701.6K
14:53 53.45 53.45 53.43 53.43 9,462.4K
14:54 53.42 53.42 53.41 53.41 3,660.4K
14:55 53.42 53.42 53.40 53.40 3,737.9K
14:56 53.41 53.41 53.40 53.40 1,660.4K
14:57 53.40 53.41 53.39 53.41 1,142.0K
14:58 53.40 53.40 53.39 53.39 1,429.9K
14:59 53.40 53.40 53.40 53.40 974.2K
15:00 53.40 53.40 53.39 53.39 2,178.4K
15:01 53.38 53.40 53.38 53.40 1,305.5K
15:02 53.41 53.42 53.41 53.42 2,550.3K
15:03 53.42 53.43 53.42 53.42 1,319.3K
15:04 53.42 53.42 53.42 53.42 1,025.4K
15:05 53.43 53.43 53.42 53.43 1,380.3K
15:06 53.42 53.42 53.42 53.42 513.8K
15:07 53.42 53.42 53.40 53.40 4,140.5K
15:08 53.40 53.41 53.40 53.41 773.8K
15:09 53.41 53.41 53.41 53.41 725.3K
15:10 53.42 53.44 53.42 53.44 3,305.9K
15:11 53.44 53.44 53.44 53.44 756.2K
15:12 53.45 53.46 53.45 53.46 7,021.3K
15:13 53.46 53.47 53.46 53.47 989.2K
15:14 53.47 53.48 53.47 53.47 1,087.6K
15:15 53.47 53.47 53.47 53.47 2,329.5K
15:16 53.47 53.48 53.47 53.47 2,872.6K
15:17 53.47 53.48 53.47 53.48 1,152.7K
15:18 53.48 53.48 53.48 53.48 397.9K
15:19 53.48 53.50 53.48 53.50 3,407.5K
15:20 53.50 53.50 53.50 53.50 1,995.8K
15:21 53.50 53.51 53.50 53.50 4,828.6K
15:22 53.49 53.50 53.49 53.50 2,787.5K
15:23 53.50 53.51 53.50 53.51 4,367.1K
15:24 53.51 53.52 53.51 53.51 2,996.8K
15:25 53.52 53.54 53.52 53.54 7,044.9K
15:26 53.53 53.54 53.53 53.53 2,412.0K
15:27 53.53 53.54 53.53 53.54 2,499.8K
15:28 53.54 53.55 53.54 53.55 3,278.3K
15:29 53.54 53.55 53.54 53.55 4,089.5K
15:30 53.54 53.55 53.54 53.55 1,978.9K
15:31 53.56 53.56 53.55 53.56 3,267.8K
15:32 53.56 53.57 53.55 53.55 8,010.0K
15:33 53.55 53.55 53.52 53.52 18,266.6K
15:34 53.52 53.52 53.52 53.52 5,677.8K
15:35 53.52 53.52 53.52 53.52 3,775.9K
15:36 53.52 53.52 53.49 53.49 7,377.4K
15:37 53.49 53.49 53.48 53.48 2,993.0K
15:38 53.49 53.49 53.48 53.49 1,234.8K
15:39 53.49 53.49 53.49 53.49 1,322.7K
15:40 53.49 53.49 53.49 53.49 1,238.6K
15:41 53.49 53.50 53.49 53.50 3,281.9K
15:42 53.51 53.51 53.51 53.51 849.9K
15:43 53.50 53.50 53.50 53.50 1,538.1K
15:44 53.50 53.51 53.50 53.51 3,414.5K
15:45 53.51 53.53 53.51 53.53 8,502.0K
15:46 53.53 53.55 53.53 53.55 14,363.3K
15:47 53.54 53.56 53.54 53.56 2,736.1K
15:48 53.55 53.56 53.55 53.55 3,245.1K
15:49 53.55 53.57 53.55 53.57 3,908.5K
15:50 53.58 53.58 53.57 53.57 2,206.3K
15:51 53.57 53.57 53.56 53.56 3,129.7K
15:52 53.57 53.57 53.56 53.56 823.1K
15:53 53.57 53.57 53.56 53.56 2,847.8K
15:54 53.57 53.58 53.57 53.58 4,452.5K
15:55 53.58 53.58 53.57 53.57 2,781.0K
15:56 53.57 53.57 53.56 53.56 5,387.1K
15:57 53.56 53.57 53.56 53.57 2,810.2K
15:58 53.56 53.56 53.55 53.55 2,089.0K
15:59 53.55 53.56 53.55 53.55 1,553.3K
16:00 53.55 53.55 53.54 53.54 2,708.6K
16:01 53.54 53.56 53.54 53.56 4,650.7K
16:02 53.56 53.57 53.56 53.57 6,087.7K
16:03 53.56 53.57 53.56 53.57 6,356.9K
16:04 53.57 53.61 53.57 53.61 9,689.8K
16:05 53.61 53.62 53.61 53.61 9,467.2K
16:06 53.60 53.61 53.60 53.61 3,527.8K
16:07 53.60 53.60 53.59 53.59 3,744.0K
16:08 53.60 53.61 53.59 53.61 1,689.8K
16:09 53.61 53.61 53.61 53.61 1,761.0K
16:10 53.61 53.62 53.61 53.62 7,198.1K
16:11 53.64 53.64 53.64 53.64 4,372.4K
16:12 53.65 53.65 53.65 53.65 2,168.2K
16:13 53.63 53.64 53.63 53.63 1,416.2K
16:14 53.62 53.62 53.62 53.62 776.6K
16:15 53.62 53.62 53.62 53.62 2,198.1K
16:16 53.62 53.62 53.62 53.62 2,522.3K
16:17 53.62 53.63 53.62 53.62 2,393.2K
16:18 53.62 53.63 53.62 53.63 2,034.2K
16:19 53.63 53.64 53.63 53.63 1,204.9K
16:20 53.63 53.63 53.62 53.63 642.4K
16:21 53.63 53.63 53.63 53.63 2,225.9K
16:22 53.63 53.65 53.63 53.65 2,732.7K
16:23 53.64 53.65 53.64 53.65 1,654.2K
16:24 53.66 53.66 53.65 53.65 3,768.8K
16:25 53.65 53.66 53.65 53.65 703.3K
16:26 53.66 53.67 53.66 53.66 1,722.1K
16:27 53.67 53.67 53.67 53.67 1,490.6K
16:28 53.67 53.67 53.67 53.67 2,479.9K
16:29 53.68 53.68 53.67 53.67 2,057.0K
16:30 53.67 53.67 53.67 53.67 2,423.0K
16:31 53.67 53.67 53.67 53.67 2,282.1K
16:32 53.67 53.68 53.67 53.68 2,218.0K
16:33 53.68 53.68 53.67 53.67 3,637.2K
16:34 53.67 53.69 53.67 53.69 2,615.4K
16:35 53.69 53.69 53.68 53.69 1,789.8K
16:36 53.69 53.69 53.69 53.69 828.8K
16:37 53.69 53.69 53.67 53.67 1,728.9K
16:38 53.67 53.67 53.66 53.66 6,432.5K
16:39 53.65 53.66 53.65 53.66 2,838.2K
16:40 53.65 53.65 53.65 53.65 2,233.0K
16:41 53.65 53.65 53.64 53.64 1,610.8K
16:42 53.64 53.64 53.63 53.63 1,227.9K
16:43 53.63 53.63 53.62 53.62 2,833.3K
16:44 53.62 53.62 53.62 53.62 4,142.5K
16:45 53.62 53.62 53.61 53.61 2,280.1K
16:46 53.61 53.61 53.58 53.58 13,827.7K
16:47 53.59 53.60 53.59 53.59 4,313.1K
16:48 53.59 53.59 53.59 53.59 1,668.9K
16:49 53.58 53.59 53.58 53.59 2,101.8K
16:50 53.59 53.59 53.57 53.57 2,976.9K
16:51 53.57 53.58 53.57 53.58 3,791.1K
16:52 53.58 53.58 53.55 53.55 7,192.1K
16:53 53.55 53.56 53.54 53.56 1,876.6K
16:54 53.57 53.57 53.57 53.57 696.5K
16:55 53.57 53.58 53.57 53.57 713.2K
16:56 53.57 53.59 53.57 53.58 2,082.9K
16:57 53.58 53.58 53.57 53.57 1,776.0K
16:58 53.56 53.56 53.55 53.55 3,059.3K
16:59 53.54 53.54 53.53 53.53 3,308.7K
17:00 53.53 53.53 53.52 53.52 5,321.8K
17:01 53.53 53.55 53.53 53.53 3,269.2K
17:02 53.53 53.54 53.53 53.53 997.8K
17:03 53.55 53.55 53.54 53.55 1,835.9K
17:04 53.53 53.54 53.53 53.53 1,802.1K
17:05 53.53 53.54 53.53 53.54 1,982.7K
17:06 53.53 53.55 53.53 53.55 801.4K
17:07 53.55 53.55 53.55 53.55 878.8K
17:08 53.55 53.55 53.54 53.55 1,265.7K
17:09 53.55 53.56 53.55 53.56 1,690.2K
17:10 53.55 53.56 53.55 53.56 1,659.0K
17:11 53.56 53.56 53.55 53.56 2,176.0K
17:12 53.56 53.56 53.56 53.56 3,206.8K
17:13 53.55 53.55 53.55 53.55 2,449.4K
17:14 53.56 53.58 53.56 53.58 4,778.7K
17:15 53.58 53.58 53.57 53.58 2,536.1K
17:16 53.58 53.58 53.58 53.58 1,220.5K
17:17 53.58 53.58 53.58 53.58 1,128.0K
17:18 53.57 53.57 53.56 53.57 985.2K
17:19 53.57 53.58 53.57 53.58 1,049.8K
17:20 53.58 53.58 53.57 53.57 685.0K
17:21 53.57 53.57 53.57 53.57 1,128.0K
17:22 53.57 53.57 53.55 53.55 2,913.1K
17:23 53.54 53.54 53.54 53.54 2,975.3K
17:24 53.55 53.55 53.53 53.55 2,998.3K
17:25 53.55 53.56 53.55 53.56 696.5K
17:26 53.56 53.56 53.56 53.56 589.6K
17:27 53.56 53.56 53.55 53.56 3,828.4K
17:28 53.56 53.56 53.55 53.55 1,258.7K
17:29 53.55 53.56 53.55 53.55 2,273.9K
17:30 53.55 53.55 53.55 53.55 497.3K
17:31 53.56 53.56 53.55 53.55 847.4K
17:32 53.55 53.56 53.55 53.56 857.1K
17:33 53.55 53.56 53.55 53.56 4,070.4K
17:34 53.56 53.56 53.56 53.56 837.2K
17:35 53.56 53.57 53.56 53.57 3,240.0K
17:36 53.57 53.58 53.57 53.58 946.0K
17:37 53.58 53.67 53.58 53.67 1,071.6K
17:38 53.68 53.68 53.67 53.67 7,828.2K
17:39 53.67 53.67 53.67 53.67 1,329.1K
17:40 53.66 53.68 53.66 53.68 2,484.2K
17:41 53.67 53.67 53.66 53.66 768.6K
17:42 53.67 53.68 53.67 53.67 280.3K
17:43 53.66 53.67 53.66 53.66 1,589.5K
17:44 53.65 53.66 53.65 53.66 1,241.2K
17:45 53.66 53.68 53.66 53.68 672.1K
17:46 53.68 53.68 53.68 53.68 876.9K
17:47 53.68 53.70 53.68 53.70 1,759.4K
17:48 53.70 53.70 53.70 53.70 269.3K
17:49 53.70 53.70 53.69 53.69 494.4K
17:50 53.69 53.70 53.69 53.70 630.1K
17:51 53.71 53.71 53.70 53.70 920.0K
17:52 53.69 53.71 53.69 53.70 941.6K
17:53 53.70 53.71 53.70 53.71 830.5K
17:54 53.70 53.71 53.70 53.71 1,874.9K
17:55 53.71 53.71 53.71 53.71 3,099.2K
17:56 53.71 53.71 53.70 53.70 1,336.5K
17:57 53.70 53.71 53.70 53.71 539.8K
17:58 53.70 53.76 53.70 53.76 4,303.5K
17:59 53.76 53.82 53.76 53.82 8,254.2K
18:00 53.84 53.84 53.83 53.83 5,301.2K
18:01 53.83 53.86 53.83 53.84 6,547.5K
18:02 53.84 53.86 53.84 53.86 1,198.4K
18:03 53.86 53.87 53.86 53.86 3,519.8K
18:04 53.86 53.87 53.86 53.87 1,915.6K
18:05 53.87 53.87 53.86 53.86 5,562.0K
18:06 53.86 53.88 53.85 53.88 1,808.3K
18:07 53.88 53.89 53.88 53.89 892.8K
18:08 53.89 53.92 53.89 53.91 5,292.6K
18:09 53.88 53.88 53.86 53.86 4,774.4K
18:10 53.88 53.88 53.86 53.86 2,765.2K
18:11 53.86 53.88 53.86 53.88 6,794.1K
18:12 53.90 53.92 53.90 53.92 8,911.7K
18:13 53.92 53.92 53.91 53.91 5,813.5K
18:14 53.90 53.91 53.90 53.90 5,652.1K
18:15 53.91 53.92 53.90 53.90 6,702.5K
18:16 53.90 53.90 53.89 53.89 4,207.9K
18:17 53.87 53.88 53.87 53.88 4,041.4K
18:18 53.88 53.91 53.88 53.90 6,161.3K
18:19 53.90 53.92 53.90 53.90 2,855.3K
18:20 53.91 53.92 53.89 53.89 4,583.9K
18:21 53.91 53.91 53.88 53.89 1,716.6K
18:22 53.88 53.91 53.88 53.91 10,010.9K
18:23 53.92 53.94 53.92 53.93 5,878.7K
18:24 53.94 53.94 53.91 53.91 2,370.8K
18:25 53.91 53.91 53.90 53.91 2,810.1K
18:26 53.89 53.90 53.89 53.90 2,470.8K
18:27 53.89 53.89 53.85 53.86 6,436.0K
18:28 53.90 53.90 53.89 53.89 3,004.9K
18:29 53.89 53.90 53.89 53.89 1,903.8K
18:30 53.89 53.89 53.89 53.89 908.0K
18:31 53.89 53.90 53.89 53.90 7,360.1K
18:32 53.91 53.91 53.90 53.91 4,240.7K
18:33 53.91 53.91 53.90 53.91 7,183.7K
18:34 53.90 53.90 53.89 53.89 3,352.3K
18:35 53.90 53.90 53.87 53.88 6,453.7K
18:36 53.85 53.88 53.85 53.87 4,854.0K
18:37 53.88 53.90 53.88 53.89 2,716.6K
18:38 53.89 53.89 53.89 53.89 1,844.1K
18:39 53.88 53.89 53.88 53.89 2,448.6K
18:40 53.89 53.89 53.89 53.89 3,967.2K
18:51 53.91 53.91 53.91 53.91 3,233.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available