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
09:59 56.50 56.50 56.50 56.50 32.9K
10:00 56.55 56.56 56.53 56.56 336.5K
10:01 56.57 56.67 56.57 56.67 103.0K
10:02 56.68 56.69 56.65 56.65 77.5K
10:03 56.65 56.65 56.61 56.61 90.9K
10:04 56.73 56.73 56.70 56.70 180.1K
10:05 56.70 56.71 56.66 56.70 55.9K
10:06 56.66 56.68 56.64 56.68 48.4K
10:07 56.65 56.70 56.65 56.67 25.8K
10:08 56.64 56.65 56.62 56.62 36.2K
10:09 56.61 56.64 56.61 56.64 20.9K
10:10 56.60 56.66 56.60 56.63 170.9K
10:11 56.68 56.70 56.67 56.70 14.2K
10:12 56.68 56.73 56.67 56.73 40.2K
10:13 56.74 56.76 56.74 56.76 94.0K
10:14 56.78 56.79 56.77 56.79 82.6K
10:15 56.78 56.90 56.78 56.90 429.1K
10:16 57.24 57.24 57.13 57.18 583.3K
10:17 57.20 57.25 57.10 57.16 388.0K
10:18 57.13 57.16 57.06 57.06 128.0K
10:19 57.06 57.06 56.96 56.98 199.4K
10:20 57.08 57.09 57.00 57.00 121.6K
10:21 57.00 57.00 56.95 56.95 7.4K
10:22 56.95 56.95 56.85 56.87 95.8K
10:23 56.92 57.00 56.88 57.00 98.3K
10:24 56.94 57.17 56.94 57.17 213.9K
10:25 57.17 57.18 57.15 57.15 64.1K
10:26 57.18 57.18 57.09 57.09 32.1K
10:27 57.09 57.09 57.04 57.09 30.7K
10:28 57.13 57.30 57.13 57.28 720.5K
10:29 57.31 57.31 57.26 57.27 72.8K
10:30 57.29 57.36 57.29 57.36 84.9K
10:31 57.37 57.37 57.15 57.20 155.5K
10:32 57.21 57.29 57.16 57.26 50.9K
10:33 57.29 57.29 57.20 57.22 222.7K
10:34 57.25 57.25 57.20 57.24 33.4K
10:35 57.24 57.30 57.24 57.28 15.5K
10:36 57.28 57.34 57.26 57.34 35.9K
10:37 57.34 57.37 57.30 57.36 64.9K
10:38 57.33 57.36 57.33 57.36 3.9K
10:39 57.36 57.36 57.34 57.35 7.7K
10:40 57.35 57.35 57.30 57.32 36.9K
10:41 57.28 57.29 57.23 57.28 114.1K
10:42 57.29 57.36 57.24 57.31 157.8K
10:43 57.34 57.34 57.27 57.28 12.3K
10:44 57.33 57.36 57.33 57.35 26.0K
10:45 57.36 57.38 57.28 57.36 59.7K
10:46 57.27 57.56 57.27 57.51 485.1K
10:47 57.53 57.58 57.50 57.58 54.2K
10:48 57.56 57.56 57.42 57.43 34.5K
10:49 57.46 57.47 57.43 57.47 12.0K
10:50 57.47 57.48 57.47 57.47 15.8K
10:51 57.48 57.48 57.45 57.46 26.8K
10:52 57.45 57.48 57.45 57.45 5.8K
10:53 57.45 57.47 57.45 57.46 29.1K
10:54 57.45 57.47 57.45 57.46 22.1K
10:55 57.47 57.56 57.47 57.56 112.3K
10:56 57.55 57.64 57.46 57.60 192.5K
10:57 57.56 57.60 57.55 57.55 71.1K
10:58 57.53 57.53 57.43 57.43 51.1K
10:59 57.46 57.49 57.44 57.44 20.3K
11:00 57.46 57.60 57.46 57.60 12.7K
11:01 57.62 57.62 57.58 57.58 6.6K
11:02 57.56 57.57 57.56 57.57 11.5K
11:03 57.60 57.61 57.56 57.60 38.4K
11:04 57.56 57.56 57.46 57.48 92.9K
11:05 57.48 57.48 57.45 57.46 43.5K
11:06 57.45 57.58 57.45 57.58 23.3K
11:07 57.58 57.62 57.58 57.60 157.8K
11:08 57.61 57.61 57.54 57.54 111.9K
11:09 57.55 57.57 57.54 57.57 19.2K
11:10 57.54 57.57 57.54 57.54 2.9K
11:11 57.56 57.57 57.53 57.53 5.4K
11:12 57.57 57.57 57.50 57.50 27.0K
11:13 57.48 57.48 57.46 57.46 14.9K
11:14 57.46 57.46 57.44 57.44 10.7K
11:15 57.43 57.43 57.37 57.39 40.8K
11:16 57.40 57.40 57.39 57.40 50.5K
11:17 57.40 57.42 57.40 57.40 13.4K
11:18 57.42 57.43 57.35 57.35 57.9K
11:19 57.35 57.39 57.32 57.34 33.3K
11:20 57.35 57.36 57.34 57.36 28.9K
11:21 57.32 57.33 57.30 57.30 25.2K
11:22 57.31 57.31 57.28 57.29 56.7K
11:23 57.33 57.33 57.25 57.28 34.5K
11:24 57.25 57.28 57.24 57.28 54.9K
11:25 57.30 57.30 57.27 57.30 3.7K
11:26 57.30 57.30 57.27 57.28 1.7K
11:27 57.28 57.28 57.23 57.24 52.6K
11:28 57.25 57.30 57.25 57.30 11.6K
11:29 57.30 57.32 57.30 57.32 20.1K
11:30 57.39 57.43 57.38 57.41 89.5K
11:31 57.38 57.40 57.34 57.37 4.4K
11:32 57.37 57.41 57.37 57.41 13.4K
11:33 57.39 57.41 57.38 57.38 2.6K
11:34 57.39 57.41 57.36 57.41 57.9K
11:35 57.41 57.42 57.38 57.42 13.2K
11:36 57.39 57.41 57.37 57.41 2.4K
11:37 57.41 57.41 57.37 57.38 7.3K
11:38 57.37 57.40 57.37 57.37 11.9K
11:39 57.41 57.43 57.41 57.42 42.6K
11:40 57.43 57.43 57.40 57.42 25.3K
11:41 57.41 57.42 57.40 57.41 4.2K
11:42 57.36 57.40 57.36 57.40 29.8K
11:43 57.38 57.41 57.38 57.39 2.8K
11:44 57.39 57.43 57.39 57.43 12.4K
11:45 57.41 57.43 57.41 57.41 20.1K
11:46 57.42 57.42 57.41 57.42 10.0K
11:47 57.43 57.44 57.43 57.44 74.4K
11:48 57.47 57.49 57.47 57.49 21.9K
11:49 57.50 57.52 57.50 57.50 51.2K
11:50 57.53 57.54 57.49 57.50 23.0K
11:51 57.50 57.50 57.44 57.48 4.9K
11:52 57.45 57.50 57.45 57.50 24.0K
11:53 57.50 57.61 57.50 57.60 209.4K
11:54 57.61 57.62 57.60 57.62 7.4K
11:55 57.63 57.70 57.63 57.70 97.3K
11:56 57.72 57.78 57.72 57.77 91.7K
11:57 57.75 57.75 57.68 57.69 57.6K
11:58 57.68 57.68 57.64 57.65 12.4K
11:59 57.64 57.68 57.64 57.67 16.4K
12:00 57.68 57.68 57.61 57.68 41.1K
12:01 57.66 57.70 57.66 57.70 22.4K
12:02 57.70 57.70 57.65 57.66 6.1K
12:03 57.71 57.75 57.68 57.75 36.8K
12:04 57.81 57.81 57.75 57.81 234.2K
12:05 57.85 57.85 57.78 57.78 76.5K
12:06 57.78 57.80 57.78 57.80 1.7K
12:07 57.78 57.78 57.71 57.71 11.2K
12:08 57.72 57.72 57.68 57.68 11.0K
12:09 57.68 57.72 57.68 57.69 121.8K
12:10 57.66 57.66 57.62 57.63 24.0K
12:11 57.64 57.66 57.63 57.63 7.0K
12:12 57.63 57.66 57.63 57.66 13.4K
12:13 57.66 57.73 57.64 57.73 5.5K
12:14 57.70 57.70 57.67 57.67 100.0K
12:15 57.65 57.65 57.60 57.62 13.6K
12:16 57.69 57.69 57.57 57.58 138.3K
12:17 57.59 57.59 57.55 57.55 7.2K
12:18 57.55 57.55 57.54 57.54 12.5K
12:19 57.54 57.55 57.54 57.54 9.8K
12:20 57.55 57.55 57.47 57.51 54.6K
12:21 57.49 57.51 57.48 57.48 16.5K
12:22 57.51 57.54 57.51 57.54 10.2K
12:23 57.53 57.55 57.50 57.55 21.4K
12:24 57.55 57.60 57.55 57.59 9.6K
12:25 57.60 57.60 57.58 57.59 1.9K
12:26 57.59 57.59 57.57 57.59 0.8K
12:27 57.59 57.59 57.57 57.58 3.0K
12:28 57.56 57.56 57.56 57.56 3.1K
12:29 57.56 57.56 57.55 57.56 7.4K
12:30 57.56 57.59 57.55 57.58 3.6K
12:31 57.59 57.59 57.57 57.57 20.5K
12:32 57.59 57.59 57.57 57.59 30.0K
12:33 57.56 57.59 57.56 57.57 9.4K
12:34 57.58 57.58 57.56 57.57 0.8K
12:35 57.57 57.59 57.56 57.57 12.4K
12:36 57.60 57.60 57.56 57.58 58.0K
12:37 57.57 57.58 57.57 57.57 37.2K
12:38 57.57 57.57 57.56 57.57 5.3K
12:39 57.57 57.57 57.54 57.54 35.7K
12:40 57.53 57.56 57.53 57.53 4.3K
12:41 57.55 57.55 57.53 57.54 3.8K
12:42 57.57 57.59 57.57 57.59 5.5K
12:43 57.58 57.60 57.57 57.60 11.5K
12:44 57.61 57.61 57.57 57.57 18.4K
12:45 57.56 57.57 57.53 57.56 56.7K
12:46 57.59 57.59 57.59 57.59 1.6K
12:47 57.61 57.61 57.59 57.59 8.1K
12:48 57.61 57.61 57.59 57.61 23.1K
12:49 57.61 57.61 57.59 57.61 0.8K
12:50 57.59 57.61 57.59 57.60 3.0K
12:51 57.60 57.60 57.57 57.57 5.3K
12:52 57.59 57.59 57.57 57.57 4.7K
12:53 57.59 57.60 57.59 57.59 1.1K
12:54 57.59 57.61 57.59 57.61 6.0K
12:55 57.61 57.61 57.60 57.60 1.3K
12:56 57.61 57.61 57.58 57.60 4.1K
12:57 57.60 57.61 57.60 57.60 10.8K
12:58 57.61 57.61 57.60 57.60 6.1K
12:59 57.58 57.60 57.57 57.57 10.9K
13:00 57.59 57.59 57.58 57.58 1.0K
13:01 57.58 57.58 57.54 57.54 15.8K
13:02 57.56 57.56 57.53 57.55 13.7K
13:03 57.53 57.55 57.53 57.54 7.8K
13:04 57.53 57.54 57.53 57.54 18.3K
13:05 57.54 57.54 57.54 57.54 3.6K
13:06 57.54 57.55 57.54 57.55 4.7K
13:07 57.55 57.55 57.54 57.54 2.2K
13:08 57.55 57.55 57.54 57.54 4.0K
13:09 57.55 57.56 57.55 57.56 0.8K
13:10 57.56 57.61 57.56 57.57 30.8K
13:11 57.57 57.59 57.56 57.56 4.4K
13:12 57.56 57.58 57.54 57.58 4.8K
13:13 57.59 57.60 57.58 57.58 3.5K
13:14 57.58 57.60 57.58 57.58 2.0K
13:15 57.50 57.52 57.50 57.52 129.3K
13:16 57.56 57.56 57.53 57.53 0.5K
13:17 57.52 57.56 57.52 57.52 1.9K
13:18 57.53 57.55 57.52 57.55 2.1K
13:19 57.55 57.55 57.53 57.54 7.2K
13:20 57.54 57.54 57.50 57.50 7.1K
13:21 57.53 57.53 57.51 57.51 10.5K
13:22 57.50 57.53 57.50 57.53 13.5K
13:23 57.53 57.53 57.51 57.51 0.5K
13:24 57.53 57.53 57.51 57.52 2.0K
13:25 57.52 57.53 57.52 57.52 10.6K
13:26 57.54 57.54 57.52 57.52 6.4K
13:27 57.54 57.54 57.52 57.52 1.0K
13:28 57.52 57.53 57.52 57.52 9.9K
13:29 57.51 57.52 57.50 57.50 6.8K
13:30 57.50 57.52 57.50 57.50 29.3K
13:31 57.52 57.52 57.51 57.51 15.8K
13:32 57.51 57.52 57.50 57.52 102.7K
13:33 57.50 57.50 57.50 57.50 3.1K
13:34 57.50 57.52 57.50 57.50 7.6K
13:35 57.50 57.52 57.50 57.50 6.1K
13:36 57.50 57.52 57.50 57.50 22.2K
13:37 57.52 57.53 57.50 57.53 2.2K
13:38 57.51 57.54 57.51 57.52 2.4K
13:39 57.53 57.53 57.51 57.51 3.0K
13:40 57.52 57.53 57.51 57.53 0.9K
13:41 57.50 57.51 57.49 57.51 41.1K
13:42 57.49 57.51 57.49 57.51 14.6K
13:43 57.52 57.52 57.49 57.49 15.9K
13:44 57.50 57.50 57.49 57.49 1.6K
13:45 57.49 57.50 57.49 57.49 3.1K
13:46 57.49 57.53 57.49 57.49 15.4K
13:47 57.50 57.52 57.49 57.52 2.7K
13:48 57.53 57.53 57.52 57.52 6.4K
13:49 57.53 57.53 57.52 57.53 4.4K
13:50 57.53 57.55 57.53 57.55 3.7K
13:51 57.55 57.55 57.52 57.54 0.9K
13:52 57.54 57.54 57.49 57.54 16.2K
13:53 57.52 57.54 57.49 57.54 15.4K
13:54 57.50 57.53 57.50 57.52 2.4K
13:55 57.53 57.57 57.53 57.56 3.1K
13:56 57.56 57.56 57.55 57.56 5.0K
13:57 57.54 57.58 57.53 57.53 5.6K
13:58 57.56 57.56 57.49 57.51 20.2K
13:59 57.57 57.58 57.55 57.58 7.8K
14:00 57.58 57.58 57.55 57.55 39.0K
14:01 57.56 57.58 57.56 57.58 24.1K
14:02 57.53 57.57 57.53 57.56 1.2K
14:03 57.56 57.58 57.56 57.56 62.2K
14:04 57.59 57.59 57.57 57.57 0.8K
14:05 57.56 57.57 57.56 57.56 6.3K
14:06 57.55 57.55 57.52 57.54 6.3K
14:07 57.54 57.55 57.54 57.55 0.3K
14:08 57.55 57.56 57.51 57.51 5.4K
14:09 57.54 57.54 57.51 57.51 16.8K
14:10 57.56 57.57 57.52 57.55 4.4K
14:11 57.55 57.61 57.54 57.61 59.3K
14:12 57.61 57.67 57.61 57.67 31.0K
14:13 57.67 57.67 57.66 57.66 3.5K
14:14 57.67 57.67 57.66 57.67 5.4K
14:15 57.67 57.67 57.61 57.61 4.2K
14:16 57.63 57.66 57.63 57.66 6.0K
14:17 57.67 57.69 57.65 57.65 46.7K
14:18 57.68 57.68 57.67 57.67 3.1K
14:19 57.67 57.68 57.64 57.67 8.9K
14:20 57.67 57.67 57.65 57.65 12.6K
14:21 57.65 57.66 57.63 57.64 1.5K
14:22 57.64 57.64 57.61 57.61 2.5K
14:23 57.62 57.69 57.62 57.68 21.7K
14:24 57.65 57.68 57.65 57.67 10.4K
14:25 57.64 57.67 57.64 57.65 0.7K
14:26 57.63 57.64 57.63 57.63 10.2K
14:27 57.64 57.65 57.64 57.65 1.7K
14:28 57.65 57.65 57.61 57.61 4.6K
14:29 57.68 57.68 57.66 57.66 24.9K
14:30 57.68 57.69 57.68 57.69 0.6K
14:31 57.68 57.69 57.68 57.69 5.2K
14:32 57.70 57.70 57.70 57.70 6.3K
14:33 57.70 57.70 57.69 57.69 6.0K
14:34 57.67 57.70 57.67 57.70 75.0K
14:35 57.72 57.72 57.70 57.72 8.9K
14:36 57.73 57.76 57.73 57.75 35.8K
14:37 57.77 57.77 57.73 57.73 10.3K
14:38 57.77 57.77 57.74 57.76 0.8K
14:39 57.74 57.77 57.74 57.77 1.2K
14:40 57.77 57.77 57.74 57.75 3.7K
14:41 57.71 57.74 57.71 57.73 9.3K
14:42 57.74 57.75 57.68 57.69 15.6K
14:43 57.69 57.69 57.67 57.67 18.5K
14:44 57.66 57.66 57.65 57.66 2.8K
14:45 57.67 57.67 57.66 57.67 6.0K
14:46 57.67 57.67 57.64 57.66 32.5K
14:47 57.63 57.66 57.63 57.66 13.2K
14:48 57.66 57.67 57.65 57.65 20.4K
14:49 57.65 57.67 57.65 57.67 9.2K
14:50 57.66 57.67 57.65 57.67 5.7K
14:51 57.67 57.67 57.64 57.64 25.3K
14:52 57.64 57.65 57.62 57.64 23.0K
14:53 57.61 57.64 57.58 57.64 22.6K
14:54 57.61 57.61 57.58 57.61 11.5K
14:55 57.58 57.60 57.58 57.60 2.3K
14:56 57.58 57.65 57.58 57.61 22.9K
14:57 57.61 57.61 57.57 57.59 27.6K
14:58 57.61 57.61 57.56 57.60 4.9K
14:59 57.59 57.59 57.56 57.56 1.6K
15:00 57.59 57.60 57.56 57.60 12.1K
15:01 57.54 57.62 57.54 57.62 112.6K
15:02 57.62 57.63 57.60 57.60 3.8K
15:03 57.60 57.63 57.60 57.63 4.2K
15:04 57.63 57.65 57.62 57.64 5.3K
15:05 57.64 57.64 57.57 57.57 4.1K
15:06 57.57 57.58 57.56 57.56 3.0K
15:07 57.56 57.57 57.55 57.57 4.1K
15:08 57.57 57.62 57.56 57.56 12.9K
15:09 57.58 57.59 57.54 57.56 6.9K
15:10 57.56 57.59 57.56 57.58 5.6K
15:11 57.56 57.56 57.52 57.56 2.9K
15:12 57.52 57.56 57.52 57.56 20.6K
15:13 57.51 57.58 57.51 57.58 15.8K
15:14 57.53 57.55 57.52 57.55 11.6K
15:15 57.55 57.56 57.55 57.56 0.9K
15:16 57.53 57.59 57.53 57.54 34.5K
15:17 57.57 57.57 57.57 57.57 1.0K
15:18 57.57 57.60 57.56 57.59 6.0K
15:19 57.57 57.57 57.55 57.55 1.6K
15:20 57.55 57.55 57.53 57.53 23.5K
15:21 57.42 57.47 57.42 57.45 118.6K
15:22 57.39 57.45 57.38 57.45 58.4K
15:23 57.46 57.46 57.42 57.45 3.4K
15:24 57.45 57.45 57.42 57.42 1.3K
15:25 57.42 57.50 57.42 57.50 38.1K
15:26 57.50 57.50 57.44 57.44 20.1K
15:27 57.48 57.49 57.47 57.47 9.9K
15:28 57.47 57.48 57.47 57.47 32.3K
15:29 57.47 57.47 57.47 57.47 0.5K
15:30 57.48 57.48 57.47 57.48 5.9K
15:31 57.46 57.46 57.45 57.45 1.8K
15:32 57.46 57.46 57.41 57.41 15.3K
15:33 57.42 57.42 57.41 57.41 12.8K
15:34 57.41 57.44 57.41 57.42 102.5K
15:35 57.42 57.42 57.36 57.37 31.8K
15:36 57.37 57.37 57.32 57.32 165.6K
15:37 57.31 57.33 57.31 57.31 9.6K
15:38 57.31 57.35 57.28 57.32 141.3K
15:39 57.32 57.32 57.27 57.30 26.0K
15:40 57.26 57.29 57.26 57.29 33.6K
15:41 57.29 57.39 57.29 57.38 33.5K
15:42 57.36 57.36 57.31 57.31 7.5K
15:43 57.34 57.35 57.29 57.35 18.8K
15:44 57.34 57.35 57.34 57.35 0.1K
15:45 57.35 57.35 57.34 57.34 2.9K
15:46 57.33 57.33 57.27 57.27 22.8K
15:47 57.32 57.34 57.30 57.34 13.9K
15:48 57.32 57.33 57.32 57.33 1.5K
15:49 57.34 57.34 57.32 57.33 4.5K
15:50 57.35 57.35 57.31 57.31 14.1K
15:51 57.29 57.29 57.27 57.29 15.8K
15:52 57.29 57.30 57.27 57.27 2.6K
15:53 57.30 57.30 57.27 57.28 1.7K
15:54 57.30 57.30 57.28 57.28 8.1K
15:55 57.27 57.28 57.27 57.27 11.1K
15:56 57.26 57.27 57.26 57.27 11.9K
15:57 57.27 57.27 57.26 57.26 21.3K
15:58 57.26 57.27 57.26 57.27 30.7K
15:59 57.27 57.28 57.26 57.26 67.0K
16:00 57.27 57.29 57.27 57.27 3.7K
16:01 57.26 57.31 57.26 57.31 9.4K
16:02 57.30 57.30 57.29 57.29 2.9K
16:03 57.29 57.29 57.27 57.27 7.0K
16:04 57.28 57.28 57.26 57.28 16.3K
16:05 57.27 57.28 57.27 57.27 1.7K
16:06 57.28 57.32 57.28 57.32 1.7K
16:07 57.32 57.33 57.31 57.33 3.0K
16:08 57.34 57.34 57.27 57.28 26.7K
16:09 57.28 57.30 57.28 57.30 22.3K
16:10 57.28 57.30 57.28 57.30 7.6K
16:11 57.30 57.30 57.29 57.30 31.8K
16:12 57.29 57.29 57.29 57.29 17.5K
16:13 57.30 57.30 57.27 57.27 8.0K
16:14 57.27 57.28 57.27 57.28 2.4K
16:15 57.27 57.27 57.27 57.27 6.2K
16:16 57.26 57.27 57.26 57.26 11.9K
16:17 57.27 57.27 57.26 57.26 5.9K
16:18 57.26 57.26 57.26 57.26 9.1K
16:19 57.26 57.27 57.26 57.27 11.4K
16:20 57.28 57.29 57.27 57.28 16.0K
16:21 57.28 57.30 57.27 57.28 26.9K
16:22 57.29 57.31 57.27 57.31 6.2K
16:23 57.28 57.28 57.27 57.27 1.9K
16:24 57.29 57.29 57.27 57.27 7.2K
16:25 57.27 57.27 57.27 57.27 1.2K
16:26 57.28 57.28 57.27 57.27 4.7K
16:27 57.28 57.28 57.26 57.26 13.8K
16:28 57.27 57.27 57.26 57.27 2.4K
16:29 57.28 57.29 57.26 57.26 1.3K
16:30 57.26 57.28 57.26 57.27 2.9K
16:31 57.28 57.28 57.26 57.26 14.5K
16:32 57.26 57.27 57.26 57.26 0.4K
16:33 57.27 57.27 57.26 57.26 1.4K
16:34 57.26 57.28 57.26 57.27 63.2K
16:35 57.28 57.29 57.28 57.28 5.6K
16:36 57.27 57.34 57.27 57.28 48.1K
16:37 57.27 57.27 57.27 57.27 6.5K
16:38 57.27 57.28 57.27 57.28 28.1K
16:39 57.28 57.32 57.27 57.32 9.3K
16:40 57.32 57.32 57.30 57.31 1.0K
16:41 57.32 57.32 57.28 57.28 2.2K
16:42 57.29 57.30 57.27 57.28 1.0K
16:43 57.28 57.28 57.26 57.26 11.7K
16:44 57.27 57.27 57.21 57.25 75.3K
16:45 57.24 57.24 57.12 57.12 90.0K
16:46 57.18 57.18 57.14 57.14 4.1K
16:47 57.17 57.20 57.16 57.20 0.5K
16:48 57.20 57.20 57.12 57.12 16.5K
16:49 57.12 57.15 57.12 57.15 6.3K
16:50 57.15 57.16 57.14 57.14 1.4K
16:51 57.13 57.13 57.12 57.12 2.4K
16:52 57.12 57.14 57.12 57.12 36.0K
16:53 57.12 57.13 57.12 57.12 10.1K
16:54 57.13 57.14 57.12 57.12 10.5K
16:55 57.12 57.13 57.12 57.12 9.3K
16:56 57.05 57.09 57.03 57.09 47.3K
16:57 57.05 57.23 57.05 57.20 233.7K
16:58 57.24 57.24 57.20 57.23 0.3K
16:59 57.21 57.24 57.21 57.24 6.9K
17:00 57.22 57.24 57.22 57.24 0.9K
17:01 57.22 57.22 57.21 57.21 4.4K
17:02 57.21 57.28 57.21 57.28 8.8K
17:03 57.26 57.34 57.26 57.34 37.6K
17:04 57.34 57.34 57.30 57.34 20.9K
17:05 57.48 57.48 57.47 57.48 105.6K
17:06 57.47 57.49 57.42 57.42 3.4K
17:07 57.44 57.45 57.43 57.44 16.4K
17:08 57.45 57.50 57.45 57.50 17.2K
17:09 57.48 57.48 57.40 57.40 14.0K
17:10 57.47 57.47 57.43 57.46 14.6K
17:11 57.41 57.44 57.40 57.41 13.0K
17:12 57.41 57.41 57.32 57.32 7.1K
17:13 57.35 57.35 57.33 57.34 4.3K
17:14 57.35 57.35 57.32 57.33 5.7K
17:15 57.33 57.33 57.32 57.32 1.3K
17:16 57.33 57.33 57.30 57.33 1.2K
17:17 57.33 57.33 57.31 57.31 1.0K
17:18 57.34 57.35 57.31 57.31 0.2K
17:19 57.33 57.33 57.32 57.32 6.3K
17:20 57.35 57.35 57.31 57.34 4.9K
17:21 57.31 57.32 57.31 57.32 0.5K
17:22 57.32 57.32 57.30 57.32 1.0K
17:23 57.32 57.32 57.30 57.30 0.3K
17:24 57.30 57.31 57.25 57.25 12.7K
17:25 57.25 57.25 57.21 57.21 23.9K
17:26 57.24 57.24 57.21 57.21 10.0K
17:27 57.21 57.25 57.21 57.25 0.8K
17:28 57.24 57.27 57.24 57.25 2.2K
17:29 57.25 57.28 57.25 57.28 0.6K
17:30 57.28 57.28 57.25 57.25 0.8K
17:31 57.25 57.28 57.25 57.28 1.0K
17:32 57.28 57.34 57.28 57.34 16.1K
17:33 57.34 57.35 57.34 57.34 3.4K
17:34 57.36 57.37 57.34 57.34 0.7K
17:35 57.34 57.34 57.33 57.33 5.0K
17:36 57.34 57.34 57.32 57.32 15.7K
17:37 57.25 57.25 57.25 57.25 6.8K
17:38 57.25 57.26 57.25 57.26 0.2K
17:39 57.25 57.27 57.24 57.24 39.9K
17:40 57.22 57.23 57.21 57.21 0.8K
17:41 57.21 57.22 57.21 57.22 1.4K
17:42 57.21 57.23 57.21 57.21 1.2K
17:43 57.21 57.23 57.21 57.22 15.3K
17:44 57.22 57.23 57.22 57.23 3.6K
17:45 57.23 57.23 57.21 57.21 14.8K
17:46 57.21 57.22 57.21 57.21 2.9K
17:47 57.22 57.22 57.18 57.20 31.2K
17:48 57.20 57.22 57.20 57.21 36.5K
17:49 57.20 57.20 57.18 57.18 101.1K
17:50 57.16 57.17 57.13 57.13 26.0K
17:51 57.15 57.15 57.09 57.14 25.8K
17:52 57.15 57.15 57.10 57.14 4.2K
17:53 57.21 57.24 57.20 57.20 206.7K
17:54 57.18 57.20 57.15 57.15 2.0K
17:55 57.15 57.16 57.15 57.16 7.3K
17:56 57.15 57.16 57.15 57.16 23.3K
17:57 57.17 57.17 57.16 57.17 4.8K
17:58 57.17 57.17 57.16 57.16 0.4K
17:59 57.21 57.22 57.16 57.16 24.1K
18:00 57.15 57.15 57.13 57.13 12.9K
18:01 57.17 57.19 57.17 57.19 11.0K
18:02 57.18 57.19 57.17 57.19 5.1K
18:03 57.20 57.20 57.17 57.17 8.1K
18:04 57.17 57.21 57.17 57.17 4.1K
18:05 57.17 57.19 57.17 57.19 1.3K
18:06 57.19 57.22 57.19 57.22 2.2K
18:07 57.21 57.31 57.21 57.29 288.5K
18:08 57.28 57.30 57.28 57.30 4.6K
18:09 57.28 57.29 57.28 57.28 2.4K
18:10 57.27 57.32 57.27 57.32 35.9K
18:11 57.31 57.32 57.31 57.31 20.4K
18:12 57.31 57.34 57.31 57.34 68.3K
18:13 57.32 57.35 57.32 57.35 5.0K
18:14 57.34 57.34 57.32 57.34 2.2K
18:15 57.36 57.36 57.34 57.34 10.7K
18:16 57.35 57.40 57.34 57.37 31.5K
18:17 57.40 57.40 57.34 57.34 18.6K
18:18 57.37 57.39 57.33 57.38 45.3K
18:19 57.40 57.40 57.33 57.33 0.8K
18:20 57.35 57.39 57.32 57.32 6.1K
18:21 57.34 57.37 57.26 57.29 22.1K
18:22 57.27 57.36 57.27 57.36 8.5K
18:23 57.34 57.36 57.30 57.30 45.4K
18:24 57.26 57.38 57.26 57.37 23.3K
18:25 57.29 57.32 57.29 57.32 0.7K
18:26 57.29 57.33 57.29 57.30 12.0K
18:27 57.27 57.37 57.27 57.33 31.3K
18:28 57.35 57.41 57.35 57.41 19.9K
18:29 57.40 57.41 57.35 57.35 1.9K
18:30 57.32 57.38 57.32 57.38 42.2K
18:31 57.38 57.43 57.38 57.43 36.7K
18:32 57.42 57.46 57.42 57.46 40.7K
18:33 57.48 57.52 57.48 57.51 43.6K
18:34 57.53 57.53 57.50 57.52 53.4K
18:35 57.54 57.54 57.47 57.50 17.8K
18:36 57.46 57.51 57.46 57.51 12.5K
18:37 57.50 57.54 57.45 57.45 49.0K
18:38 57.50 57.55 57.50 57.55 54.8K
18:39 57.55 57.55 57.52 57.54 27.2K
18:45 57.60 57.60 57.60 57.60 162.8K
18:46 57.60 57.60 57.60 57.60 0.0K
18:47 57.60 57.60 57.60 57.60 0.1K
18:48 57.60 57.60 57.60 57.60 0.1K
18:49 57.60 57.60 57.60 57.60 0.1K
19:04 57.60 57.60 57.60 57.60 1.6K
19:05 57.54 57.54 57.54 57.54 4.9K
19:06 57.55 57.55 57.48 57.48 10.8K
19:07 57.55 57.55 57.51 57.51 2.7K
19:08 57.56 57.57 57.54 57.57 0.8K
19:09 57.59 57.59 57.59 57.59 9.0K
19:10 57.59 57.60 57.59 57.59 14.2K
19:11 57.53 57.53 57.53 57.53 41.0K
19:12 57.54 57.54 57.54 57.54 12.0K
19:13 57.53 57.53 57.53 57.53 1.8K
19:14 57.53 57.55 57.44 57.50 56.1K
19:15 57.50 57.50 57.50 57.50 1.2K
19:16 57.48 57.48 57.46 57.46 1.8K
19:17 57.47 57.49 57.44 57.44 16.8K
19:18 57.43 57.47 57.43 57.46 10.7K
19:19 57.48 57.50 57.46 57.46 8.6K
19:20 57.50 57.51 57.46 57.50 1.3K
19:21 57.52 57.52 57.52 57.52 1.4K
19:22 57.45 57.45 57.43 57.43 23.4K
19:23 57.43 57.45 57.42 57.42 0.6K
19:24 57.43 57.45 57.43 57.45 5.0K
19:25 57.44 57.44 57.40 57.43 1.1K
19:26 57.43 57.43 57.37 57.37 2.7K
19:27 57.36 57.40 57.35 57.35 19.4K
19:28 57.37 57.38 57.35 57.35 21.8K
19:29 57.37 57.37 57.35 57.35 2.2K
19:30 57.35 57.39 57.35 57.35 1.6K
19:31 57.38 57.39 57.36 57.37 0.4K
19:32 57.37 57.42 57.37 57.40 7.5K
19:33 57.40 57.40 57.39 57.39 8.8K
19:34 57.39 57.44 57.39 57.44 2.6K
19:35 57.43 57.44 57.43 57.44 1.1K
19:36 57.47 57.47 57.43 57.43 6.0K
19:37 57.44 57.44 57.44 57.44 1.8K
19:38 57.44 57.45 57.44 57.45 0.6K
19:39 57.45 57.48 57.45 57.47 5.7K
19:40 57.47 57.47 57.45 57.45 0.7K
19:41 57.47 57.47 57.45 57.45 0.6K
19:42 57.45 57.45 57.45 57.45 2.4K
19:43 57.45 57.45 57.44 57.45 2.9K
19:44 57.45 57.47 57.45 57.47 2.3K
19:45 57.48 57.48 57.47 57.47 0.4K
19:46 57.47 57.53 57.47 57.52 8.0K
19:47 57.50 57.50 57.49 57.49 10.0K
19:48 57.49 57.51 57.48 57.51 0.1K
19:49 57.52 57.58 57.50 57.58 51.5K
19:50 57.55 57.55 57.51 57.55 3.0K
19:51 57.56 57.56 57.55 57.55 0.2K
19:52 57.55 57.56 57.55 57.56 3.8K
19:53 57.55 57.58 57.55 57.58 5.1K
19:54 57.57 57.57 57.56 57.57 1.9K
19:55 57.57 57.58 57.57 57.57 0.5K
19:56 57.57 57.58 57.48 57.49 58.6K
19:57 57.50 57.50 57.48 57.48 7.1K
19:58 57.48 57.48 57.48 57.48 0.5K
19:59 57.47 57.48 57.47 57.48 0.7K
20:00 57.48 57.51 57.45 57.51 35.3K
20:01 57.48 57.50 57.45 57.49 10.3K
20:02 57.46 57.47 57.46 57.46 1.4K
20:03 57.46 57.50 57.46 57.50 2.9K
20:04 57.50 57.50 57.48 57.48 0.5K
20:05 57.51 57.53 57.50 57.50 6.8K
20:06 57.50 57.54 57.50 57.53 3.5K
20:07 57.53 57.53 57.50 57.50 1.7K
20:08 57.53 57.53 57.50 57.52 1.4K
20:09 57.52 57.52 57.48 57.52 1.8K
20:10 57.52 57.52 57.48 57.48 1.8K
20:11 57.52 57.52 57.48 57.49 1.7K
20:12 57.52 57.52 57.49 57.52 1.5K
20:13 57.51 57.52 57.49 57.52 2.4K
20:14 57.52 57.52 57.48 57.49 9.4K
20:15 57.50 57.53 57.50 57.53 4.1K
20:16 57.53 57.53 57.51 57.51 3.0K
20:17 57.50 57.51 57.50 57.51 0.9K
20:18 57.50 57.51 57.50 57.50 2.1K
20:19 57.51 57.52 57.50 57.52 1.4K
20:20 57.52 57.52 57.46 57.48 25.9K
20:21 57.49 57.49 57.49 57.49 1.0K
20:22 57.50 57.50 57.49 57.49 2.8K
20:23 57.49 57.50 57.47 57.47 9.5K
20:24 57.47 57.47 57.47 57.47 0.1K
20:25 57.47 57.47 57.47 57.47 0.1K
20:26 57.47 57.47 57.47 57.47 0.8K
20:27 57.47 57.49 57.47 57.47 7.5K
20:28 57.45 57.45 57.45 57.45 0.0K
20:29 57.47 57.48 57.44 57.44 0.4K
20:30 57.44 57.44 57.44 57.44 0.5K
20:31 57.47 57.47 57.43 57.43 4.5K
20:32 57.43 57.46 57.43 57.46 0.6K
20:33 57.43 57.46 57.43 57.45 0.1K
20:34 57.45 57.46 57.45 57.46 0.0K
20:35 57.46 57.46 57.45 57.46 0.1K
20:36 57.46 57.47 57.44 57.44 2.7K
20:37 57.45 57.45 57.45 57.45 1.3K
20:38 57.44 57.45 57.44 57.45 1.0K
20:39 57.45 57.45 57.42 57.42 3.0K
20:40 57.43 57.46 57.43 57.46 1.0K
20:41 57.47 57.49 57.47 57.49 12.0K
20:42 57.47 57.47 57.44 57.44 0.1K
20:43 57.47 57.47 57.47 57.47 0.1K
20:44 57.47 57.48 57.44 57.48 7.4K
20:45 57.49 57.49 57.48 57.48 5.2K
20:46 57.48 57.48 57.45 57.48 0.5K
20:47 57.48 57.51 57.48 57.51 15.7K
20:48 57.51 57.51 57.48 57.48 6.2K
20:49 57.48 57.50 57.48 57.49 8.4K
20:50 57.50 57.50 57.47 57.47 5.0K
20:51 57.49 57.49 57.47 57.47 1.0K
20:52 57.46 57.46 57.44 57.46 4.1K
20:53 57.46 57.46 57.44 57.46 2.6K
20:54 57.46 57.46 57.44 57.46 0.8K
20:55 57.46 57.46 57.46 57.46 0.1K
20:56 57.46 57.46 57.45 57.45 1.0K
20:57 57.45 57.45 57.45 57.45 1.9K
20:58 57.45 57.46 57.45 57.46 2.5K
20:59 57.46 57.46 57.45 57.45 2.5K
21:00 57.45 57.45 57.45 57.45 0.2K
21:01 57.46 57.46 57.45 57.46 3.2K
21:02 57.46 57.46 57.45 57.45 17.5K
21:03 57.45 57.45 57.44 57.44 1.4K
21:04 57.45 57.45 57.44 57.44 1.3K
21:05 57.45 57.45 57.45 57.45 0.0K
21:06 57.45 57.45 57.44 57.44 0.6K
21:07 57.44 57.45 57.44 57.45 0.5K
21:08 57.44 57.45 57.44 57.44 0.2K
21:09 57.42 57.43 57.40 57.40 59.2K
21:10 57.44 57.44 57.44 57.44 3.9K
21:11 57.44 57.45 57.44 57.45 1.0K
21:12 57.44 57.46 57.44 57.46 2.1K
21:13 57.44 57.46 57.44 57.46 1.3K
21:14 57.44 57.46 57.44 57.46 14.1K
21:15 57.46 57.46 57.46 57.46 5.8K
21:16 57.44 57.46 57.44 57.45 1.0K
21:17 57.42 57.42 57.42 57.42 8.1K
21:18 57.45 57.45 57.45 57.45 0.0K
21:19 57.46 57.46 57.42 57.42 0.4K
21:20 57.46 57.46 57.46 57.46 8.0K
21:21 57.45 57.46 57.42 57.42 15.8K
21:22 57.43 57.43 57.43 57.43 0.0K
21:23 57.48 57.49 57.46 57.49 14.0K
21:24 57.47 57.49 57.47 57.47 0.4K
21:25 57.49 57.49 57.47 57.47 0.1K
21:26 57.49 57.49 57.47 57.47 4.0K
21:27 57.49 57.52 57.49 57.52 6.2K
21:28 57.52 57.52 57.49 57.52 0.7K
21:29 57.50 57.50 57.48 57.48 7.5K
21:30 57.52 57.52 57.48 57.48 3.9K
21:31 57.48 57.50 57.48 57.48 0.4K
21:32 57.50 57.50 57.50 57.50 0.2K
21:33 57.51 57.51 57.51 57.51 6.4K
21:34 57.49 57.52 57.49 57.49 0.7K
21:35 57.49 57.52 57.49 57.52 3.7K
21:36 57.52 57.52 57.49 57.49 0.8K
21:37 57.49 57.50 57.48 57.50 1.2K
21:38 57.50 57.50 57.49 57.50 0.1K
21:39 57.50 57.50 57.49 57.49 0.2K
21:40 57.50 57.50 57.48 57.48 0.2K
21:41 57.50 57.50 57.50 57.50 0.0K
21:42 57.48 57.50 57.48 57.49 2.7K
21:43 57.48 57.49 57.48 57.49 0.6K
21:44 57.49 57.49 57.48 57.49 0.2K
21:45 57.50 57.50 57.50 57.50 0.6K
21:46 57.50 57.50 57.49 57.50 1.4K
21:47 57.50 57.50 57.50 57.50 1.8K
21:48 57.50 57.50 57.50 57.50 2.1K
21:49 57.50 57.51 57.50 57.51 2.7K
21:50 57.51 57.51 57.51 57.51 5.1K
21:51 57.51 57.51 57.49 57.49 6.1K
21:52 57.51 57.51 57.49 57.51 0.4K
21:53 57.50 57.50 57.41 57.45 52.0K
21:54 57.44 57.47 57.44 57.47 8.1K
21:55 57.44 57.47 57.41 57.41 4.9K
21:56 57.41 57.46 57.41 57.46 8.1K
21:57 57.46 57.46 57.43 57.43 2.1K
21:58 57.43 57.45 57.43 57.45 0.1K
21:59 57.43 57.43 57.42 57.42 5.2K
22:00 57.47 57.49 57.47 57.49 31.7K
22:01 57.47 57.49 57.47 57.49 3.0K
22:02 57.49 57.49 57.49 57.49 1.5K
22:03 57.47 57.48 57.47 57.48 2.6K
22:04 57.49 57.49 57.49 57.49 0.0K
22:05 57.45 57.46 57.45 57.45 5.4K
22:06 57.47 57.47 57.45 57.45 1.9K
22:07 57.45 57.47 57.45 57.47 0.3K
22:08 57.47 57.47 57.43 57.43 3.1K
22:09 57.42 57.43 57.42 57.43 1.5K
22:10 57.45 57.46 57.43 57.43 2.6K
22:11 57.43 57.45 57.43 57.45 2.1K
22:12 57.43 57.45 57.43 57.45 0.0K
22:13 57.47 57.47 57.47 57.47 1.4K
22:14 57.47 57.47 57.42 57.42 8.0K
22:15 57.43 57.47 57.42 57.43 11.0K
22:16 57.47 57.48 57.47 57.48 0.7K
22:17 57.43 57.47 57.43 57.43 4.7K
22:18 57.43 57.46 57.43 57.43 5.1K
22:19 57.43 57.45 57.43 57.45 0.6K
22:20 57.44 57.47 57.44 57.47 11.9K
22:21 57.44 57.46 57.44 57.45 0.9K
22:22 57.45 57.45 57.45 57.45 0.8K
22:23 57.45 57.47 57.45 57.47 0.9K
22:24 57.45 57.47 57.45 57.47 1.9K
22:25 57.47 57.47 57.46 57.46 0.4K
22:26 57.45 57.47 57.45 57.47 4.1K
22:27 57.47 57.47 57.46 57.47 2.4K
22:28 57.46 57.46 57.45 57.46 2.5K
22:29 57.46 57.46 57.46 57.46 0.4K
22:30 57.46 57.47 57.46 57.47 3.4K
22:31 57.47 57.47 57.45 57.46 16.8K
22:32 57.45 57.47 57.45 57.47 4.9K
22:33 57.47 57.47 57.45 57.46 12.5K
22:34 57.46 57.49 57.46 57.49 12.4K
22:35 57.49 57.50 57.49 57.50 2.6K
22:36 57.50 57.51 57.50 57.50 25.9K
22:37 57.52 57.52 57.51 57.51 20.0K
22:38 57.51 57.56 57.50 57.56 23.8K
22:39 57.56 57.56 57.50 57.54 1.4K
22:40 57.55 57.67 57.55 57.59 281.4K
22:41 57.67 57.68 57.61 57.65 16.6K
22:42 57.66 57.73 57.66 57.72 48.4K
22:43 57.71 57.73 57.68 57.68 29.2K
22:44 57.67 57.72 57.66 57.70 42.9K
22:45 57.70 57.73 57.70 57.73 1.8K
22:46 57.74 57.74 57.73 57.74 16.6K
22:47 57.70 57.72 57.70 57.72 7.7K
22:48 57.70 57.75 57.70 57.71 46.3K
22:49 57.71 57.71 57.70 57.70 2.0K
22:50 57.70 57.71 57.67 57.71 10.4K
22:51 57.68 57.71 57.68 57.71 107.7K
22:52 57.71 57.71 57.69 57.69 2.2K
22:53 57.69 57.70 57.69 57.70 17.8K
22:54 57.70 57.71 57.69 57.71 7.0K
22:55 57.71 57.71 57.70 57.70 3.3K
22:56 57.70 57.71 57.69 57.69 19.7K
22:57 57.71 57.71 57.71 57.71 0.7K
22:58 57.73 57.75 57.73 57.75 101.3K
22:59 57.77 57.77 57.73 57.73 2.3K
23:00 57.77 57.77 57.76 57.76 1.5K
23:01 57.76 57.76 57.73 57.76 0.3K
23:02 57.87 57.87 57.83 57.86 218.8K
23:03 57.86 57.90 57.86 57.89 111.7K
23:04 57.90 57.90 57.88 57.88 6.4K
23:05 57.87 57.98 57.87 57.97 79.1K
23:06 57.97 57.99 57.95 57.99 90.3K
23:07 57.98 57.98 57.96 57.98 10.3K
23:08 57.97 57.97 57.97 57.97 0.4K
23:09 57.98 57.98 57.96 57.96 22.4K
23:10 57.96 57.98 57.96 57.96 10.3K
23:11 57.96 57.96 57.87 57.87 18.6K
23:12 57.89 57.90 57.86 57.86 10.1K
23:13 57.86 57.86 57.77 57.77 10.2K
23:14 57.81 57.83 57.78 57.83 10.6K
23:15 57.88 57.88 57.81 57.81 28.2K
23:16 57.80 57.82 57.79 57.82 7.0K
23:17 57.78 57.82 57.78 57.82 0.1K
23:18 57.79 57.79 57.79 57.79 6.1K
23:19 57.79 57.80 57.79 57.80 23.7K
23:20 57.80 57.82 57.80 57.82 6.5K
23:21 57.82 57.85 57.82 57.83 6.5K
23:22 57.92 57.93 57.88 57.88 7.7K
23:23 57.92 57.92 57.88 57.88 0.6K
23:24 57.91 57.97 57.87 57.94 55.6K
23:25 57.97 57.97 57.90 57.90 12.8K
23:26 57.94 57.97 57.90 57.97 3.0K
23:27 57.97 57.97 57.90 57.93 5.2K
23:28 57.94 57.94 57.88 57.90 8.1K
23:29 57.91 57.93 57.91 57.93 8.4K
23:30 57.88 57.93 57.85 57.85 18.2K
23:31 57.87 57.88 57.87 57.88 11.4K
23:32 57.85 57.90 57.85 57.90 3.5K
23:33 57.85 57.90 57.85 57.90 0.7K
23:34 57.87 57.87 57.87 57.87 1.2K
23:35 57.88 57.90 57.88 57.88 8.0K
23:36 57.88 57.88 57.85 57.88 9.6K
23:37 57.86 57.88 57.85 57.88 19.0K
23:38 57.85 57.93 57.85 57.86 25.2K
23:39 57.91 57.93 57.91 57.93 0.2K
23:40 57.93 57.93 57.87 57.87 10.2K
23:41 57.91 57.91 57.85 57.87 17.5K
23:42 57.85 57.87 57.85 57.87 0.5K
23:43 57.86 57.91 57.86 57.91 14.1K
23:44 57.90 57.93 57.90 57.93 14.6K
23:45 57.93 57.93 57.90 57.93 41.0K
23:46 57.93 57.95 57.93 57.93 18.5K
23:47 57.90 57.93 57.90 57.90 10.2K
23:48 57.93 57.93 57.85 57.85 14.9K
23:49 57.85 58.00 57.85 57.86 140.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available