ALROSA

ALRS
🏛️ russian-federation →
40.01
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 54.02 54.02 54.01 54.02 49.3K
10:01 54.04 54.08 54.02 54.05 44.9K
10:02 54.03 54.09 54.02 54.06 53.5K
10:03 54.06 54.16 54.06 54.16 88.6K
10:04 54.25 54.31 54.23 54.23 164.7K
10:05 54.32 54.37 54.26 54.33 75.3K
10:06 54.30 54.34 54.30 54.33 75.4K
10:07 54.33 54.33 54.30 54.31 19.0K
10:08 54.21 54.23 54.12 54.12 84.4K
10:09 54.24 54.24 54.17 54.20 110.5K
10:10 54.16 54.16 54.13 54.15 16.9K
10:11 54.15 54.15 54.11 54.11 45.6K
10:12 54.12 54.18 54.12 54.16 37.1K
10:13 54.17 54.17 54.10 54.10 95.9K
10:14 54.05 54.05 53.99 54.02 77.3K
10:15 54.02 54.02 53.94 54.00 55.9K
10:16 54.01 54.01 53.88 53.88 61.2K
10:17 53.88 53.89 53.85 53.86 44.3K
10:18 53.87 53.91 53.83 53.83 57.3K
10:19 53.89 53.98 53.89 53.93 42.2K
10:20 53.95 54.00 53.95 54.00 59.3K
10:21 54.00 54.00 53.98 53.98 18.9K
10:22 53.99 54.00 53.99 53.99 12.6K
10:23 53.99 54.00 53.99 53.99 5.2K
10:24 53.98 53.99 53.94 53.94 4.6K
10:25 53.94 54.07 53.94 54.07 43.6K
10:26 54.09 54.09 54.01 54.01 6.5K
10:27 54.00 54.08 54.00 54.08 17.9K
10:28 54.08 54.13 54.08 54.13 5.2K
10:29 54.13 54.16 54.12 54.13 149.2K
10:30 54.15 54.29 54.15 54.26 150.9K
10:31 54.29 54.33 54.26 54.33 21.4K
10:32 54.29 54.30 54.21 54.21 141.8K
10:33 54.16 54.24 54.16 54.20 135.1K
10:34 54.24 54.26 54.21 54.24 8.1K
10:35 54.19 54.27 54.18 54.27 13.3K
10:36 54.26 54.33 54.26 54.33 112.8K
10:37 54.38 54.39 54.33 54.33 43.8K
10:38 54.30 54.38 54.30 54.35 24.6K
10:39 54.35 54.35 54.33 54.35 2.7K
10:40 54.36 54.37 54.35 54.37 23.7K
10:41 54.38 54.39 54.35 54.36 84.7K
10:42 54.34 54.38 54.30 54.30 62.5K
10:43 54.26 54.30 54.24 54.28 23.0K
10:44 54.28 54.29 54.26 54.28 2.5K
10:45 54.28 54.30 54.27 54.30 35.3K
10:46 54.30 54.30 54.26 54.26 9.7K
10:47 54.26 54.30 54.26 54.30 9.1K
10:48 54.27 54.30 54.25 54.25 8.8K
10:49 54.26 54.29 54.23 54.23 13.4K
10:50 54.20 54.28 54.20 54.28 9.9K
10:51 54.28 54.28 54.27 54.28 5.2K
10:52 54.29 54.29 54.28 54.28 3.9K
10:53 54.25 54.27 54.23 54.25 8.3K
10:54 54.27 54.27 54.23 54.24 12.3K
10:55 54.24 54.27 54.20 54.27 0.2K
10:56 54.22 54.26 54.22 54.25 2.1K
10:57 54.25 54.30 54.25 54.26 52.4K
10:58 54.26 54.26 54.22 54.26 7.8K
10:59 54.23 54.26 54.23 54.25 1.8K
11:00 54.25 54.29 54.21 54.24 48.8K
11:01 54.23 54.23 54.19 54.19 12.0K
11:02 54.29 54.30 54.29 54.30 39.0K
11:03 54.30 54.30 54.24 54.24 2.5K
11:04 54.26 54.30 54.26 54.30 43.8K
11:05 54.30 54.30 54.26 54.26 6.5K
11:06 54.29 54.29 54.25 54.28 1.0K
11:07 54.28 54.29 54.28 54.29 0.7K
11:08 54.30 54.30 54.24 54.25 1.2K
11:09 54.22 54.25 54.20 54.25 21.8K
11:10 54.21 54.25 54.21 54.25 11.4K
11:11 54.26 54.26 54.25 54.25 10.8K
11:12 54.25 54.25 54.24 54.25 20.3K
11:13 54.26 54.26 54.23 54.25 7.1K
11:14 54.25 54.26 54.25 54.25 8.2K
11:15 54.27 54.27 54.22 54.22 5.5K
11:16 54.25 54.25 54.21 54.21 7.1K
11:17 54.21 54.25 54.21 54.21 2.0K
11:18 54.25 54.25 54.21 54.25 1.1K
11:19 54.21 54.24 54.20 54.20 8.5K
11:20 54.20 54.23 54.20 54.23 5.0K
11:21 54.23 54.25 54.21 54.24 6.7K
11:22 54.25 54.25 54.24 54.24 6.9K
11:23 54.26 54.28 54.24 54.26 15.0K
11:24 54.22 54.28 54.22 54.28 17.3K
11:25 54.29 54.30 54.27 54.30 64.3K
11:26 54.29 54.30 54.27 54.30 54.6K
11:27 54.30 54.30 54.30 54.30 95.0K
11:28 54.29 54.30 54.26 54.26 25.8K
11:29 54.26 54.30 54.26 54.30 16.6K
11:30 54.28 54.30 54.28 54.29 34.6K
11:31 54.29 54.30 54.29 54.30 41.0K
11:32 54.30 54.30 54.28 54.30 29.3K
11:33 54.30 54.30 54.25 54.29 83.4K
11:34 54.29 54.30 54.28 54.29 19.6K
11:35 54.30 54.30 54.29 54.29 37.7K
11:36 54.30 54.30 54.28 54.28 23.6K
11:37 54.23 54.29 54.23 54.29 47.9K
11:38 54.28 54.29 54.27 54.27 14.9K
11:39 54.28 54.28 54.27 54.27 14.7K
11:40 54.26 54.30 54.26 54.30 13.9K
11:41 54.27 54.28 54.27 54.27 17.4K
11:42 54.23 54.28 54.23 54.26 79.4K
11:43 54.25 54.30 54.25 54.30 53.4K
11:44 54.30 54.30 54.29 54.29 51.9K
11:45 54.28 54.30 54.28 54.29 115.5K
11:46 54.28 54.30 54.28 54.30 34.1K
11:47 54.29 54.30 54.29 54.29 48.1K
11:48 54.29 54.30 54.29 54.29 17.1K
11:49 54.29 54.29 54.28 54.28 17.5K
11:50 54.28 54.29 54.26 54.27 28.8K
11:51 54.26 54.26 54.22 54.24 37.0K
11:52 54.22 54.25 54.21 54.23 21.8K
11:53 54.25 54.27 54.24 54.25 15.8K
11:54 54.24 54.27 54.21 54.21 22.1K
11:55 54.24 54.25 54.22 54.22 36.1K
11:56 54.20 54.24 54.20 54.22 30.1K
11:57 54.22 54.25 54.18 54.18 92.6K
11:58 54.18 54.20 54.18 54.20 17.2K
11:59 54.24 54.24 54.20 54.20 17.6K
12:00 54.24 54.26 54.21 54.23 28.5K
12:01 54.28 54.28 54.23 54.23 33.0K
12:02 54.22 54.29 54.22 54.29 24.8K
12:03 54.26 54.29 54.26 54.29 16.7K
12:04 54.27 54.29 54.25 54.26 20.6K
12:05 54.27 54.30 54.27 54.29 18.4K
12:06 54.28 54.30 54.28 54.29 56.3K
12:07 54.29 54.30 54.28 54.30 61.0K
12:08 54.29 54.30 54.29 54.30 31.8K
12:09 54.29 54.30 54.29 54.29 23.9K
12:10 54.30 54.30 54.29 54.30 38.2K
12:11 54.30 54.30 54.29 54.30 29.9K
12:12 54.29 54.30 54.29 54.29 17.4K
12:13 54.30 54.30 54.28 54.30 36.9K
12:14 54.29 54.30 54.28 54.28 36.1K
12:15 54.30 54.30 54.24 54.24 20.7K
12:16 54.24 54.29 54.24 54.24 24.5K
12:17 54.21 54.27 54.21 54.27 17.5K
12:18 54.22 54.27 54.22 54.24 52.3K
12:19 54.23 54.24 54.23 54.23 18.3K
12:20 54.22 54.24 54.21 54.24 23.8K
12:21 54.22 54.25 54.21 54.23 28.9K
12:22 54.23 54.26 54.22 54.22 18.2K
12:23 54.25 54.27 54.24 54.26 15.8K
12:24 54.27 54.28 54.24 54.28 34.9K
12:25 54.27 54.29 54.27 54.29 18.7K
12:26 54.29 54.30 54.27 54.30 22.5K
12:27 54.28 54.30 54.27 54.28 25.3K
12:28 54.27 54.28 54.23 54.25 25.0K
12:29 54.25 54.28 54.24 54.26 17.3K
12:30 54.26 54.29 54.26 54.27 28.0K
12:31 54.27 54.30 54.27 54.29 50.8K
12:32 54.40 54.40 54.36 54.38 144.8K
12:33 54.38 54.38 54.29 54.29 98.0K
12:34 54.29 54.29 54.21 54.22 62.4K
12:35 54.26 54.28 54.26 54.28 18.7K
12:36 54.33 54.34 54.32 54.32 10.2K
12:37 54.28 54.35 54.28 54.34 30.3K
12:38 54.32 54.36 54.31 54.36 18.5K
12:39 54.37 54.38 54.33 54.38 19.2K
12:40 54.39 54.39 54.34 54.38 27.7K
12:41 54.36 54.40 54.35 54.40 24.1K
12:42 54.39 54.43 54.39 54.43 53.1K
12:43 54.44 54.48 54.44 54.48 91.3K
12:44 54.49 54.49 54.47 54.49 26.0K
12:45 54.49 54.49 54.48 54.49 33.7K
12:46 54.49 54.50 54.47 54.47 63.6K
12:47 54.49 54.50 54.46 54.50 37.4K
12:48 54.49 54.50 54.49 54.49 37.0K
12:49 54.50 54.50 54.49 54.49 18.9K
12:50 54.50 54.54 54.49 54.54 66.6K
12:51 54.54 54.57 54.53 54.54 94.9K
12:52 54.57 54.58 54.53 54.53 66.8K
12:53 54.57 54.57 54.52 54.54 22.5K
12:54 54.55 54.55 54.49 54.49 12.5K
12:55 54.51 54.55 54.41 54.45 197.9K
12:56 54.50 54.54 54.45 54.50 38.8K
12:57 54.55 54.56 54.52 54.55 170.0K
12:58 54.56 54.56 54.52 54.52 12.7K
12:59 54.51 54.55 54.51 54.55 8.4K
13:00 54.52 54.52 54.49 54.52 19.8K
13:01 54.52 54.56 54.48 54.56 65.3K
13:02 54.54 54.57 54.52 54.57 11.8K
13:03 54.57 54.57 54.52 54.53 14.6K
13:04 54.57 54.58 54.52 54.57 27.1K
13:05 54.57 54.59 54.57 54.59 34.7K
13:06 54.59 54.59 54.53 54.57 15.5K
13:07 54.53 54.57 54.53 54.57 5.4K
13:08 54.58 54.58 54.52 54.57 45.9K
13:09 54.58 54.58 54.53 54.54 11.2K
13:10 54.51 54.55 54.51 54.55 14.8K
13:11 54.52 54.54 54.50 54.52 30.4K
13:12 54.30 54.36 54.28 54.28 565.3K
13:13 54.28 54.28 54.26 54.28 30.4K
13:14 54.27 54.33 54.27 54.29 18.2K
13:15 54.29 54.32 54.29 54.30 19.7K
13:16 54.32 54.34 54.31 54.34 15.2K
13:17 54.28 54.30 54.21 54.27 54.5K
13:18 54.22 54.28 54.21 54.23 22.9K
13:19 54.25 54.25 54.22 54.22 16.1K
13:20 54.23 54.25 54.22 54.22 18.4K
13:21 54.32 54.34 54.30 54.31 75.9K
13:22 54.27 54.29 54.24 54.25 18.3K
13:23 54.25 54.27 54.25 54.27 20.0K
13:24 54.28 54.29 54.25 54.29 18.5K
13:25 54.27 54.30 54.27 54.27 16.3K
13:26 54.30 54.30 54.23 54.25 231.6K
13:27 54.28 54.28 54.27 54.27 61.7K
13:28 54.27 54.31 54.27 54.30 71.6K
13:29 54.30 54.30 54.20 54.20 89.5K
13:30 54.20 54.23 54.13 54.15 49.3K
13:31 54.15 54.21 54.15 54.16 119.2K
13:32 54.16 54.16 54.10 54.10 30.4K
13:33 54.08 54.19 54.08 54.15 35.8K
13:34 54.17 54.23 54.17 54.18 23.3K
13:35 54.20 54.21 54.18 54.19 27.8K
13:36 54.11 54.18 54.11 54.17 58.4K
13:37 54.14 54.19 54.13 54.19 48.3K
13:38 54.16 54.17 54.14 54.15 24.8K
13:39 54.15 54.16 54.12 54.12 30.8K
13:40 54.13 54.13 54.12 54.12 24.6K
13:41 54.10 54.14 54.10 54.10 43.5K
13:42 54.10 54.12 54.05 54.05 56.8K
13:43 54.12 54.12 54.05 54.09 30.7K
13:44 54.03 54.09 54.03 54.07 169.5K
13:45 54.03 54.07 54.03 54.07 22.3K
13:46 54.06 54.10 54.05 54.05 18.5K
13:47 54.06 54.17 54.06 54.15 99.0K
13:48 54.17 54.17 54.09 54.09 49.2K
13:49 54.07 54.10 54.07 54.10 23.1K
13:50 54.08 54.10 54.08 54.08 24.0K
13:51 54.08 54.14 54.08 54.14 20.3K
13:52 54.10 54.11 54.05 54.05 42.0K
13:53 54.07 54.14 54.07 54.07 40.2K
13:54 54.09 54.13 54.09 54.13 14.8K
13:55 54.06 54.13 54.06 54.07 43.7K
13:56 54.07 54.11 54.07 54.11 51.3K
13:57 54.05 54.10 54.04 54.06 22.2K
13:58 54.08 54.08 54.03 54.03 58.3K
13:59 54.05 54.12 54.05 54.06 57.0K
14:00 54.05 54.14 54.05 54.14 45.6K
14:01 54.13 54.13 54.10 54.10 33.1K
14:02 54.11 54.17 54.07 54.07 47.9K
14:03 54.15 54.15 54.10 54.10 15.8K
14:04 54.15 54.18 54.14 54.18 15.3K
14:05 54.14 54.15 54.08 54.08 37.2K
14:06 54.11 54.16 54.11 54.15 20.0K
14:07 54.15 54.15 54.10 54.11 15.6K
14:08 54.11 54.16 54.10 54.10 16.6K
14:09 54.10 54.15 54.06 54.12 20.2K
14:10 54.13 54.15 54.10 54.10 26.5K
14:11 54.10 54.14 54.10 54.12 16.6K
14:12 54.12 54.14 54.12 54.14 19.8K
14:13 54.16 54.19 54.15 54.18 22.6K
14:14 54.17 54.18 54.17 54.17 15.4K
14:15 54.14 54.15 54.11 54.15 18.0K
14:16 54.15 54.20 54.15 54.20 17.6K
14:17 54.19 54.24 54.19 54.24 20.8K
14:18 54.22 54.22 54.18 54.20 16.8K
14:19 54.19 54.21 54.19 54.20 25.9K
14:20 54.22 54.24 54.22 54.24 18.2K
14:21 54.21 54.24 54.21 54.21 16.9K
14:22 54.23 54.23 54.15 54.23 24.3K
14:23 54.19 54.24 54.19 54.21 8.4K
14:24 54.25 54.25 54.17 54.22 25.7K
14:25 54.22 54.26 54.20 54.26 16.7K
14:26 54.25 54.26 54.23 54.25 20.3K
14:27 54.23 54.28 54.22 54.28 15.3K
14:28 54.27 54.28 54.27 54.27 54.5K
14:29 54.30 54.30 54.28 54.29 25.8K
14:30 54.28 54.29 54.28 54.28 26.7K
14:31 54.24 54.24 54.11 54.15 115.0K
14:32 54.16 54.19 54.16 54.18 18.3K
14:33 54.18 54.20 54.17 54.17 21.7K
14:34 54.19 54.19 54.15 54.17 39.1K
14:35 54.22 54.24 54.21 54.24 25.6K
14:36 54.24 54.24 54.19 54.24 16.8K
14:37 54.20 54.24 54.18 54.18 18.1K
14:38 54.22 54.25 54.20 54.25 21.9K
14:39 54.22 54.23 54.12 54.18 223.1K
14:40 54.17 54.20 54.17 54.20 18.7K
14:41 54.18 54.26 54.18 54.25 68.6K
14:42 54.23 54.27 54.23 54.27 15.8K
14:43 54.27 54.27 54.19 54.23 36.9K
14:44 54.21 54.26 54.20 54.25 10.0K
14:45 54.28 54.29 54.20 54.27 129.9K
14:46 54.25 54.27 54.22 54.24 9.4K
14:47 54.23 54.28 54.23 54.26 24.3K
14:48 54.26 54.27 54.23 54.27 26.6K
14:49 54.25 54.29 54.24 54.29 16.3K
14:50 54.26 54.29 54.23 54.28 17.3K
14:51 54.23 54.27 54.23 54.27 15.2K
14:52 54.24 54.34 54.24 54.34 208.2K
14:53 54.32 54.37 54.31 54.37 15.7K
14:54 54.34 54.37 54.34 54.36 12.2K
14:55 54.40 54.40 54.35 54.39 35.7K
14:56 54.36 54.40 54.36 54.40 16.3K
14:57 54.37 54.39 54.35 54.35 9.0K
14:58 54.35 54.36 54.35 54.36 43.0K
14:59 54.31 54.38 54.31 54.38 16.2K
15:00 54.39 54.41 54.38 54.41 16.3K
15:01 54.39 54.41 54.39 54.41 18.3K
15:02 54.44 54.44 54.40 54.42 46.7K
15:03 54.41 54.45 54.41 54.41 16.5K
15:04 54.44 54.45 54.41 54.44 12.4K
15:05 54.42 54.45 54.40 54.40 19.6K
15:06 54.43 54.46 54.43 54.46 16.8K
15:07 54.45 54.48 54.41 54.41 19.8K
15:08 54.43 54.45 54.36 54.43 54.0K
15:09 54.40 54.46 54.40 54.43 11.6K
15:10 54.46 54.46 54.41 54.45 12.1K
15:11 54.42 54.45 54.40 54.45 13.0K
15:12 54.42 54.45 54.42 54.45 26.7K
15:13 54.44 54.47 54.42 54.47 25.2K
15:14 54.46 54.46 54.44 54.44 42.7K
15:15 54.42 54.46 54.42 54.45 16.5K
15:16 54.42 54.46 54.42 54.42 9.2K
15:17 54.45 54.49 54.44 54.48 42.0K
15:18 54.48 54.50 54.44 54.47 72.7K
15:19 54.49 54.49 54.43 54.48 10.4K
15:20 54.50 54.50 54.48 54.50 22.6K
15:21 54.49 54.50 54.48 54.50 9.6K
15:22 54.49 54.50 54.49 54.49 25.6K
15:23 54.50 54.50 54.47 54.47 48.9K
15:24 54.48 54.50 54.48 54.50 28.2K
15:25 54.40 54.40 54.32 54.34 283.5K
15:26 54.35 54.36 54.34 54.34 30.7K
15:27 54.34 54.35 54.31 54.31 20.1K
15:28 54.31 54.34 54.31 54.31 24.2K
15:29 54.31 54.34 54.30 54.31 34.8K
15:30 54.32 54.39 54.32 54.39 21.7K
15:31 54.35 54.41 54.35 54.41 16.5K
15:32 54.38 54.41 54.37 54.41 17.1K
15:33 54.39 54.42 54.36 54.41 21.4K
15:34 54.43 54.43 54.37 54.37 31.3K
15:35 54.38 54.40 54.36 54.40 23.9K
15:36 54.35 54.40 54.35 54.36 23.1K
15:37 54.35 54.39 54.35 54.37 11.7K
15:38 54.39 54.40 54.36 54.37 23.4K
15:39 54.38 54.40 54.36 54.36 18.5K
15:40 54.37 54.41 54.26 54.26 176.6K
15:41 54.24 54.33 54.24 54.31 19.5K
15:42 54.32 54.34 54.32 54.34 20.1K
15:43 54.36 54.38 54.33 54.33 22.7K
15:44 54.33 54.35 54.33 54.35 19.5K
15:45 54.34 54.39 54.34 54.37 9.1K
15:46 54.37 54.40 54.37 54.39 29.3K
15:47 54.39 54.39 54.34 54.34 18.5K
15:48 54.35 54.40 54.35 54.38 24.6K
15:49 54.37 54.40 54.37 54.40 16.2K
15:50 54.40 54.42 54.39 54.39 16.0K
15:51 54.40 54.42 54.39 54.39 16.0K
15:52 54.39 54.42 54.37 54.39 15.2K
15:53 54.31 54.39 54.31 54.36 115.3K
15:54 54.34 54.40 54.34 54.36 38.5K
15:55 54.36 54.47 54.36 54.46 89.2K
15:56 54.48 54.48 54.45 54.45 74.4K
15:57 54.48 54.48 54.45 54.45 35.4K
15:58 54.49 54.52 54.47 54.50 77.6K
15:59 54.46 54.53 54.46 54.52 18.5K
16:00 54.50 54.53 54.50 54.52 51.9K
16:01 54.48 54.53 54.48 54.53 58.9K
16:02 54.51 54.54 54.50 54.50 21.4K
16:03 54.52 54.53 54.50 54.50 19.3K
16:04 54.50 54.54 54.50 54.50 25.1K
16:05 54.53 54.53 54.50 54.50 9.9K
16:06 54.53 54.53 54.50 54.53 28.9K
16:07 54.50 54.54 54.50 54.54 12.4K
16:08 54.54 54.54 54.51 54.52 16.3K
16:09 54.54 54.54 54.51 54.52 42.0K
16:10 54.52 54.53 54.51 54.51 11.1K
16:11 54.50 54.51 54.50 54.50 38.0K
16:12 54.50 54.51 54.50 54.51 27.7K
16:13 54.51 54.52 54.49 54.49 28.7K
16:14 54.52 54.52 54.49 54.49 18.9K
16:15 54.52 54.57 54.52 54.57 149.4K
16:16 54.55 54.60 54.55 54.60 83.4K
16:17 54.57 54.60 54.57 54.59 37.0K
16:18 54.59 54.64 54.57 54.62 130.8K
16:19 54.64 54.65 54.62 54.65 37.8K
16:20 54.65 54.75 54.65 54.68 281.5K
16:21 54.69 54.77 54.69 54.74 170.8K
16:22 54.74 54.74 54.70 54.72 51.9K
16:23 54.72 54.75 54.72 54.72 25.7K
16:24 54.72 54.72 54.64 54.69 180.5K
16:25 54.68 54.68 54.64 54.64 7.4K
16:26 54.76 54.76 54.65 54.75 215.3K
16:27 54.72 54.74 54.65 54.70 64.5K
16:28 54.66 54.72 54.65 54.72 14.0K
16:29 54.70 54.73 54.70 54.73 21.1K
16:30 54.75 54.75 54.72 54.74 99.3K
16:31 54.74 54.77 54.73 54.73 78.7K
16:32 54.71 54.72 54.70 54.71 29.4K
16:33 54.70 54.70 54.68 54.68 93.8K
16:34 54.68 54.68 54.62 54.62 97.1K
16:35 54.62 54.68 54.62 54.68 30.6K
16:36 54.67 54.70 54.67 54.69 25.4K
16:37 54.69 54.69 54.65 54.65 14.4K
16:38 54.63 54.63 54.56 54.56 45.0K
16:39 54.63 54.65 54.62 54.65 29.7K
16:40 54.66 54.67 54.66 54.67 33.6K
16:41 54.67 54.70 54.67 54.70 16.6K
16:42 54.70 54.70 54.64 54.70 27.0K
16:43 54.65 54.70 54.65 54.67 24.0K
16:44 54.67 54.70 54.67 54.70 26.3K
16:45 54.70 54.70 54.61 54.62 28.4K
16:46 54.63 54.70 54.63 54.70 29.3K
16:47 54.67 54.69 54.64 54.69 31.1K
16:48 54.70 54.70 54.64 54.67 22.3K
16:49 54.69 54.69 54.64 54.68 24.0K
16:50 54.61 54.63 54.60 54.60 11.4K
16:51 54.62 54.64 54.60 54.64 21.0K
16:52 54.64 54.65 54.60 54.62 44.4K
16:53 54.63 54.65 54.61 54.61 19.9K
16:54 54.61 54.70 54.61 54.65 140.9K
16:55 54.69 54.74 54.67 54.73 14.1K
16:56 54.74 54.74 54.66 54.66 89.6K
16:57 54.66 54.67 54.65 54.67 22.6K
16:58 54.64 54.68 54.64 54.68 25.6K
16:59 54.65 54.69 54.64 54.69 21.3K
17:00 54.70 54.71 54.68 54.68 38.0K
17:01 54.68 54.68 54.66 54.67 24.5K
17:02 54.65 54.65 54.62 54.62 23.2K
17:03 54.57 54.57 54.54 54.55 91.3K
17:04 54.53 54.57 54.53 54.57 75.7K
17:05 54.58 54.58 54.52 54.54 14.5K
17:06 54.54 54.56 54.52 54.56 70.9K
17:07 54.57 54.59 54.52 54.57 66.0K
17:08 54.57 54.57 54.48 54.48 122.0K
17:09 54.46 54.54 54.46 54.54 66.2K
17:10 54.57 54.58 54.52 54.58 12.3K
17:11 54.57 54.58 54.55 54.58 4.1K
17:12 54.59 54.59 54.52 54.52 20.4K
17:13 54.57 54.57 54.50 54.51 14.7K
17:14 54.57 54.57 54.51 54.54 40.7K
17:15 54.54 54.57 54.50 54.53 59.0K
17:16 54.50 54.56 54.50 54.55 49.5K
17:17 54.50 54.57 54.50 54.57 136.3K
17:18 54.55 54.55 54.53 54.55 58.3K
17:19 54.53 54.55 54.53 54.55 72.7K
17:20 54.56 54.56 54.53 54.54 15.2K
17:21 54.54 54.54 54.53 54.54 23.4K
17:22 54.54 54.60 54.54 54.58 26.7K
17:23 54.58 54.64 54.58 54.64 30.4K
17:24 54.69 54.69 54.64 54.64 21.5K
17:25 54.65 54.69 54.64 54.69 20.8K
17:26 54.66 54.70 54.66 54.69 15.2K
17:27 54.70 54.70 54.61 54.61 22.6K
17:28 54.61 54.68 54.61 54.68 13.3K
17:29 54.65 54.70 54.65 54.70 5.3K
17:30 54.70 54.71 54.67 54.71 39.0K
17:31 54.68 54.71 54.67 54.71 19.9K
17:32 54.70 54.72 54.68 54.71 82.2K
17:33 54.71 54.75 54.71 54.72 83.9K
17:34 54.72 54.72 54.70 54.71 114.8K
17:35 54.72 54.72 54.70 54.70 26.4K
17:36 54.70 54.74 54.70 54.74 20.8K
17:37 54.75 54.75 54.71 54.71 16.0K
17:38 54.71 54.74 54.67 54.73 91.9K
17:39 54.74 54.74 54.69 54.69 40.7K
17:40 54.75 54.75 54.74 54.74 26.5K
17:41 54.74 54.75 54.72 54.72 22.7K
17:42 54.76 54.76 54.73 54.76 25.3K
17:43 54.75 54.75 54.72 54.72 8.9K
17:44 54.76 54.77 54.75 54.77 44.2K
17:45 54.74 54.76 54.73 54.73 111.7K
17:46 54.73 54.76 54.69 54.69 11.1K
17:47 54.68 54.69 54.66 54.67 30.5K
17:48 54.69 54.71 54.69 54.70 37.3K
17:49 54.68 54.71 54.68 54.70 23.8K
17:50 54.67 54.71 54.67 54.71 17.4K
17:51 54.73 54.74 54.70 54.70 16.0K
17:52 54.70 54.70 54.67 54.67 21.0K
17:53 54.66 54.70 54.66 54.67 22.5K
17:54 54.70 54.70 54.68 54.69 16.9K
17:55 54.69 54.72 54.68 54.69 13.4K
17:56 54.70 54.70 54.68 54.68 30.5K
17:57 54.68 54.70 54.67 54.69 15.7K
17:58 54.71 54.73 54.71 54.72 22.5K
17:59 54.74 54.78 54.73 54.73 41.6K
18:00 54.74 54.78 54.74 54.75 18.4K
18:01 54.73 54.75 54.73 54.73 16.8K
18:02 54.76 54.76 54.75 54.76 66.5K
18:03 54.75 54.76 54.75 54.76 32.9K
18:04 54.75 54.76 54.75 54.75 15.0K
18:05 54.76 54.78 54.76 54.78 27.8K
18:06 54.75 54.79 54.75 54.78 13.8K
18:07 54.76 54.77 54.75 54.75 24.2K
18:08 54.78 54.78 54.75 54.75 39.3K
18:09 54.75 54.75 54.75 54.75 23.6K
18:10 54.75 54.78 54.75 54.77 13.3K
18:11 54.76 54.79 54.76 54.77 24.8K
18:12 54.78 54.80 54.78 54.79 81.0K
18:13 54.79 54.80 54.79 54.79 43.5K
18:14 54.75 54.78 54.75 54.76 15.8K
18:15 54.76 54.79 54.75 54.78 43.3K
18:16 54.78 54.83 54.77 54.82 66.0K
18:17 54.82 54.84 54.82 54.82 62.4K
18:18 54.83 54.84 54.81 54.84 29.0K
18:19 54.81 54.83 54.81 54.83 78.6K
18:20 54.83 54.83 54.76 54.83 58.3K
18:21 54.77 54.83 54.77 54.82 46.7K
18:22 54.83 54.83 54.80 54.80 3.5K
18:23 54.79 54.79 54.66 54.66 202.7K
18:24 54.70 54.70 54.70 54.70 31.4K
18:25 54.70 54.70 54.68 54.70 57.4K
18:26 54.70 54.75 54.70 54.75 44.4K
18:27 54.76 54.79 54.72 54.79 58.7K
18:28 54.81 54.82 54.81 54.81 41.6K
18:29 54.82 54.83 54.81 54.83 42.8K
18:30 54.83 54.84 54.83 54.83 8.4K
18:31 54.84 54.84 54.83 54.84 16.7K
18:32 54.82 54.83 54.80 54.80 29.2K
18:33 54.80 54.80 54.71 54.79 53.9K
18:34 54.77 54.80 54.74 54.76 22.5K
18:35 54.79 54.81 54.74 54.81 15.0K
18:36 54.80 54.81 54.78 54.81 7.6K
18:37 54.82 54.82 54.78 54.82 13.4K
18:38 54.77 54.77 54.75 54.75 74.0K
18:39 54.77 54.77 54.75 54.77 4.1K
18:45 54.76 54.76 54.76 54.76 3.4K
18:46 54.76 54.76 54.76 54.76 2.0K
19:04 54.75 54.75 54.75 54.75 4.0K
19:05 54.73 54.73 54.71 54.71 18.6K
19:06 54.71 54.71 54.63 54.63 36.3K
19:07 54.63 54.65 54.63 54.65 0.3K
19:08 54.65 54.66 54.64 54.64 6.2K
19:09 54.61 54.62 54.61 54.61 1.4K
19:10 54.55 54.58 54.55 54.58 114.1K
19:11 54.58 54.60 54.58 54.60 5.6K
19:12 54.63 54.63 54.52 54.53 122.1K
19:13 54.53 54.53 54.51 54.51 94.2K
19:14 54.45 54.48 54.45 54.45 123.6K
19:15 54.46 54.47 54.46 54.47 15.6K
19:16 54.47 54.48 54.46 54.48 7.7K
19:17 54.52 54.57 54.47 54.55 85.0K
19:18 54.57 54.59 54.57 54.58 7.2K
19:19 54.59 54.59 54.54 54.54 18.9K
19:20 54.54 54.56 54.54 54.56 6.8K
19:21 54.59 54.59 54.56 54.56 0.1K
19:22 54.58 54.58 54.58 54.58 5.0K
19:23 54.57 54.60 54.57 54.60 1.7K
19:24 54.59 54.60 54.59 54.59 0.4K
19:25 54.60 54.63 54.60 54.62 20.6K
19:26 54.63 54.64 54.62 54.62 18.7K
19:27 54.63 54.64 54.63 54.63 0.6K
19:28 54.65 54.65 54.64 54.65 7.1K
19:29 54.64 54.68 54.64 54.68 107.6K
19:30 54.68 54.68 54.68 54.68 20.6K
19:31 54.68 54.68 54.67 54.67 3.0K
19:32 54.67 54.68 54.66 54.67 1.8K
19:33 54.68 54.68 54.66 54.66 1.4K
19:34 54.66 54.68 54.66 54.67 1.8K
19:35 54.67 54.68 54.67 54.68 12.1K
19:36 54.66 54.68 54.65 54.68 23.0K
19:37 54.68 54.68 54.66 54.66 0.6K
19:38 54.67 54.67 54.64 54.66 3.2K
19:39 54.66 54.66 54.63 54.63 2.2K
19:40 54.65 54.65 54.63 54.64 0.9K
19:41 54.65 54.66 54.65 54.66 0.8K
19:42 54.66 54.66 54.64 54.64 5.5K
19:43 54.67 54.67 54.66 54.66 5.0K
19:44 54.64 54.64 54.64 54.64 0.1K
19:45 54.64 54.66 54.64 54.66 12.9K
19:46 54.66 54.66 54.66 54.66 1.1K
19:47 54.66 54.66 54.64 54.66 6.6K
19:48 54.64 54.64 54.64 54.64 0.2K
19:49 54.64 54.65 54.64 54.65 1.4K
19:50 54.65 54.65 54.65 54.65 3.7K
19:51 54.65 54.66 54.65 54.66 4.7K
19:52 54.66 54.66 54.65 54.66 0.1K
19:53 54.66 54.66 54.64 54.65 1.4K
19:54 54.66 54.66 54.64 54.64 4.8K
19:55 54.58 54.63 54.58 54.63 32.4K
19:56 54.60 54.60 54.60 54.60 6.9K
19:57 54.59 54.60 54.59 54.60 3.8K
19:58 54.61 54.61 54.59 54.59 9.7K
19:59 54.62 54.64 54.62 54.63 10.8K
20:00 54.63 54.64 54.63 54.64 4.8K
20:01 54.64 54.65 54.64 54.64 3.9K
20:02 54.65 54.65 54.64 54.65 2.2K
20:03 54.65 54.66 54.65 54.66 1.2K
20:04 54.66 54.66 54.66 54.66 5.2K
20:05 54.66 54.67 54.66 54.66 20.0K
20:06 54.67 54.67 54.67 54.67 8.2K
20:07 54.67 54.67 54.66 54.66 22.0K
20:08 54.66 54.66 54.64 54.64 8.5K
20:09 54.64 54.68 54.64 54.68 23.0K
20:10 54.65 54.68 54.65 54.65 5.1K
20:11 54.64 54.66 54.64 54.64 0.9K
20:12 54.66 54.66 54.65 54.66 1.6K
20:13 54.66 54.66 54.65 54.66 0.9K
20:14 54.66 54.66 54.64 54.65 9.6K
20:15 54.67 54.67 54.65 54.65 30.0K
20:16 54.68 54.68 54.65 54.68 16.9K
20:17 54.68 54.68 54.66 54.68 3.7K
20:18 54.67 54.70 54.67 54.67 72.6K
20:19 54.71 54.71 54.71 54.71 5.1K
20:20 54.70 54.70 54.69 54.69 0.1K
20:21 54.72 54.74 54.69 54.69 20.5K
20:22 54.70 54.70 54.70 54.70 0.6K
20:23 54.70 54.70 54.69 54.70 3.0K
20:24 54.72 54.72 54.70 54.72 2.1K
20:25 54.73 54.74 54.72 54.72 16.0K
20:26 54.74 54.74 54.72 54.73 1.6K
20:27 54.73 54.74 54.71 54.72 14.9K
20:28 54.74 54.74 54.72 54.72 5.6K
20:29 54.74 54.74 54.72 54.72 0.0K
20:30 54.72 54.74 54.72 54.72 1.2K
20:31 54.74 54.74 54.72 54.74 3.2K
20:32 54.73 54.75 54.73 54.74 1.3K
20:33 54.74 54.74 54.72 54.72 0.9K
20:34 54.73 54.73 54.72 54.72 1.5K
20:35 54.73 54.74 54.72 54.73 7.9K
20:36 54.75 54.75 54.73 54.74 22.1K
20:37 54.74 54.75 54.73 54.73 0.7K
20:38 54.74 54.75 54.72 54.72 10.7K
20:39 54.73 54.73 54.73 54.73 0.4K
20:40 54.73 54.74 54.73 54.74 0.4K
20:41 54.73 54.74 54.73 54.74 1.0K
20:42 54.74 54.74 54.73 54.74 8.1K
20:43 54.73 54.74 54.72 54.72 12.4K
20:44 54.72 54.74 54.71 54.74 11.4K
20:45 54.74 54.74 54.71 54.71 1.9K
20:46 54.73 54.75 54.73 54.75 16.6K
20:47 54.74 54.74 54.74 54.74 0.2K
20:48 54.74 54.74 54.73 54.73 6.0K
20:49 54.72 54.72 54.70 54.70 3.1K
20:50 54.71 54.71 54.70 54.71 1.1K
20:51 54.71 54.71 54.70 54.70 1.1K
20:52 54.70 54.70 54.70 54.70 2.0K
20:53 54.71 54.71 54.70 54.71 20.8K
20:54 54.71 54.72 54.71 54.72 2.3K
20:55 54.72 54.72 54.71 54.72 1.4K
20:56 54.72 54.72 54.71 54.71 0.3K
20:57 54.73 54.73 54.71 54.73 4.0K
20:58 54.73 54.73 54.71 54.71 1.4K
20:59 54.71 54.72 54.71 54.71 21.1K
21:00 54.71 54.72 54.71 54.71 17.4K
21:01 54.71 54.73 54.71 54.72 0.2K
21:02 54.73 54.73 54.71 54.72 0.2K
21:03 54.71 54.73 54.71 54.72 1.0K
21:04 54.71 54.74 54.71 54.71 20.4K
21:05 54.71 54.75 54.71 54.73 40.1K
21:06 54.72 54.78 54.72 54.78 25.9K
21:07 54.74 54.77 54.74 54.77 6.1K
21:08 54.77 54.77 54.74 54.74 4.9K
21:09 54.74 54.78 54.74 54.78 6.9K
21:10 54.78 54.78 54.77 54.78 9.2K
21:11 54.75 54.79 54.74 54.79 10.0K
21:12 54.84 54.84 54.82 54.84 107.7K
21:13 54.83 54.85 54.83 54.85 75.7K
21:14 54.83 54.85 54.83 54.85 26.2K
21:15 54.84 54.85 54.81 54.85 15.4K
21:16 54.81 54.82 54.79 54.82 3.6K
21:17 54.80 54.82 54.80 54.80 0.5K
21:18 54.82 54.82 54.79 54.81 12.8K
21:19 54.82 54.82 54.80 54.82 0.2K
21:20 54.79 54.79 54.78 54.79 4.7K
21:21 54.77 54.79 54.77 54.79 0.6K
21:22 54.79 54.79 54.78 54.79 0.6K
21:23 54.78 54.79 54.78 54.79 3.4K
21:24 54.81 54.82 54.79 54.79 3.0K
21:25 54.81 54.84 54.80 54.83 15.7K
21:26 54.83 54.83 54.80 54.80 0.1K
21:27 54.83 54.83 54.80 54.83 3.0K
21:28 54.83 54.83 54.82 54.83 1.5K
21:29 54.80 54.80 54.80 54.80 0.1K
21:30 54.82 54.82 54.79 54.79 9.0K
21:31 54.78 54.79 54.78 54.79 2.3K
21:32 54.76 54.80 54.73 54.80 190.9K
21:33 54.80 54.80 54.79 54.79 1.2K
21:34 54.79 54.81 54.79 54.81 9.8K
21:35 54.81 54.82 54.79 54.79 2.2K
21:36 54.79 54.80 54.79 54.80 0.1K
21:37 54.79 54.80 54.79 54.80 3.0K
21:38 54.79 54.81 54.79 54.81 19.3K
21:39 54.80 54.80 54.75 54.75 2.2K
21:40 54.78 54.79 54.78 54.79 9.7K
21:41 54.79 54.79 54.72 54.72 17.5K
21:42 54.75 54.75 54.72 54.72 0.8K
21:43 54.72 54.72 54.72 54.72 0.0K
21:44 54.72 54.75 54.72 54.75 7.8K
21:45 54.72 54.72 54.72 54.72 1.0K
21:46 54.72 54.74 54.72 54.74 1.4K
21:47 54.74 54.74 54.73 54.73 6.4K
21:48 54.73 54.81 54.73 54.81 46.6K
21:49 54.80 54.80 54.77 54.77 1.0K
21:50 54.80 54.80 54.80 54.80 0.4K
21:51 54.80 54.80 54.78 54.80 0.3K
21:52 54.78 54.80 54.78 54.78 0.1K
21:53 54.80 54.80 54.75 54.75 3.1K
21:54 54.74 54.80 54.74 54.80 35.6K
21:55 54.79 54.79 54.76 54.76 0.5K
21:56 54.79 54.79 54.79 54.79 0.0K
21:57 54.79 54.79 54.79 54.79 0.3K
21:58 54.76 54.79 54.76 54.79 9.1K
21:59 54.79 54.79 54.79 54.79 0.0K
22:00 54.75 54.75 54.74 54.75 9.2K
22:01 54.74 54.75 54.73 54.75 6.4K
22:02 54.74 54.75 54.74 54.75 0.9K
22:03 54.75 54.80 54.75 54.80 6.5K
22:04 54.80 54.80 54.79 54.79 1.1K
22:05 54.80 54.81 54.79 54.81 10.1K
22:06 54.80 54.80 54.80 54.80 26.2K
22:07 54.80 54.81 54.79 54.79 16.5K
22:08 54.77 54.80 54.77 54.78 2.2K
22:09 54.76 54.81 54.76 54.81 8.3K
22:10 54.78 54.81 54.75 54.78 7.2K
22:11 54.76 54.76 54.75 54.75 3.1K
22:12 54.76 54.77 54.75 54.76 0.8K
22:13 54.76 54.78 54.76 54.78 3.2K
22:14 54.81 54.81 54.81 54.81 2.5K
22:15 54.80 54.80 54.80 54.80 5.1K
22:16 54.76 54.79 54.75 54.75 6.3K
22:17 54.74 54.75 54.74 54.75 0.6K
22:18 54.77 54.78 54.77 54.78 2.6K
22:19 54.77 54.78 54.76 54.76 7.2K
22:20 54.77 54.78 54.76 54.78 0.5K
22:21 54.78 54.81 54.78 54.81 6.0K
22:22 54.78 54.82 54.78 54.82 2.2K
22:23 54.82 54.83 54.81 54.83 15.6K
22:24 54.83 54.83 54.83 54.83 1.5K
22:25 54.83 54.83 54.79 54.82 5.4K
22:27 54.83 54.83 54.83 54.83 0.1K
22:28 54.80 54.80 54.80 54.80 0.1K
22:29 54.79 54.79 54.77 54.77 4.1K
22:30 54.78 54.78 54.78 54.78 0.0K
22:31 54.76 54.78 54.76 54.78 0.4K
22:32 54.76 54.79 54.76 54.79 4.9K
22:33 54.77 54.79 54.77 54.79 5.9K
22:34 54.79 54.79 54.77 54.79 0.1K
22:35 54.79 54.79 54.79 54.79 3.1K
22:36 54.77 54.79 54.76 54.79 1.5K
22:37 54.79 54.79 54.76 54.76 0.2K
22:38 54.76 54.78 54.75 54.75 17.9K
22:39 54.75 54.75 54.74 54.75 1.9K
22:40 54.75 54.75 54.75 54.75 0.5K
22:41 54.74 54.75 54.74 54.75 10.5K
22:42 54.75 54.75 54.75 54.75 0.3K
22:43 54.74 54.75 54.74 54.75 1.2K
22:44 54.75 54.75 54.74 54.75 8.2K
22:45 54.75 54.75 54.73 54.74 7.2K
22:46 54.75 54.75 54.74 54.74 0.5K
22:47 54.75 54.75 54.75 54.75 2.7K
22:48 54.74 54.75 54.74 54.75 1.7K
22:49 54.75 54.75 54.73 54.75 6.1K
22:50 54.75 54.75 54.73 54.75 0.2K
22:51 54.73 54.75 54.72 54.72 0.3K
22:52 54.75 54.75 54.73 54.73 4.2K
22:54 54.73 54.73 54.72 54.73 1.8K
22:55 54.75 54.75 54.72 54.73 5.1K
22:56 54.72 54.74 54.72 54.74 4.2K
22:57 54.74 54.74 54.74 54.74 2.5K
22:58 54.74 54.74 54.72 54.72 2.5K
22:59 54.71 54.73 54.71 54.73 27.0K
23:00 54.71 54.71 54.70 54.70 69.2K
23:01 54.70 54.72 54.70 54.71 14.0K
23:02 54.72 54.73 54.72 54.73 1.1K
23:03 54.70 54.74 54.70 54.74 11.6K
23:04 54.74 54.74 54.72 54.72 0.1K
23:05 54.74 54.74 54.74 54.74 0.1K
23:06 54.72 54.73 54.72 54.72 0.2K
23:07 54.72 54.72 54.71 54.71 6.5K
23:08 54.72 54.72 54.71 54.71 3.3K
23:09 54.72 54.72 54.71 54.72 36.2K
23:10 54.72 54.74 54.72 54.74 19.1K
23:11 54.74 54.74 54.71 54.74 0.1K
23:12 54.73 54.73 54.73 54.73 0.0K
23:13 54.71 54.71 54.71 54.71 0.9K
23:14 54.74 54.74 54.71 54.71 1.1K
23:15 54.71 54.71 54.71 54.71 0.4K
23:16 54.71 54.74 54.71 54.74 4.8K
23:17 54.73 54.73 54.73 54.73 0.0K
23:18 54.71 54.71 54.71 54.71 2.1K
23:19 54.73 54.73 54.71 54.71 6.4K
23:20 54.73 54.73 54.71 54.71 0.9K
23:21 54.74 54.74 54.71 54.71 0.2K
23:22 54.71 54.73 54.71 54.73 0.2K
23:24 54.71 54.71 54.71 54.71 0.2K
23:25 54.74 54.74 54.74 54.74 2.5K
23:26 54.73 54.73 54.73 54.73 0.9K
23:27 54.74 54.75 54.73 54.75 8.5K
23:28 54.75 54.75 54.73 54.73 0.1K
23:29 54.73 54.74 54.73 54.74 0.6K
23:30 54.75 54.75 54.75 54.75 0.2K
23:31 54.75 54.75 54.73 54.73 9.4K
23:32 54.73 54.75 54.73 54.75 3.0K
23:33 54.75 54.75 54.73 54.73 0.6K
23:34 54.75 54.75 54.73 54.73 0.1K
23:35 54.75 54.75 54.72 54.73 2.2K
23:36 54.73 54.74 54.72 54.74 0.8K
23:37 54.74 54.75 54.74 54.75 9.5K
23:38 54.71 54.75 54.71 54.71 5.9K
23:39 54.72 54.73 54.72 54.73 3.3K
23:40 54.72 54.73 54.71 54.71 11.4K
23:41 54.71 54.74 54.70 54.74 24.6K
23:42 54.70 54.70 54.70 54.70 2.2K
23:43 54.69 54.70 54.69 54.69 1.8K
23:44 54.70 54.71 54.69 54.71 6.3K
23:45 54.69 54.70 54.69 54.70 0.6K
23:46 54.70 54.70 54.70 54.70 0.2K
23:47 54.70 54.71 54.70 54.71 7.7K
23:48 54.70 54.70 54.67 54.67 18.3K
23:49 54.69 54.69 54.68 54.69 5.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available