ALROSA

ALRS
🏛️ russian-federation →
41.99
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 55.00 55.00 55.00 55.00 10.8K
10:00 55.02 55.02 54.99 55.00 62.9K
10:01 54.97 55.06 54.85 54.85 102.6K
10:02 55.04 55.09 54.99 55.09 94.7K
10:03 55.04 55.16 55.04 55.16 241.8K
10:04 54.85 55.04 54.85 55.04 154.5K
10:05 55.04 55.24 55.04 55.24 106.9K
10:06 55.28 55.31 55.25 55.25 67.1K
10:07 55.26 55.26 55.24 55.24 14.8K
10:08 55.21 55.24 55.20 55.24 69.6K
10:09 55.24 55.27 55.20 55.27 36.0K
10:10 55.22 55.28 55.22 55.28 22.9K
10:11 55.28 55.29 55.21 55.23 24.8K
10:12 55.26 55.26 55.23 55.23 2.2K
10:13 55.23 55.26 55.22 55.25 3.3K
10:14 55.25 55.26 55.20 55.24 28.2K
10:15 55.22 55.23 55.20 55.23 9.6K
10:16 55.24 55.26 55.24 55.26 15.2K
10:17 55.26 55.28 55.24 55.24 1.8K
10:18 55.28 55.28 55.25 55.25 1.5K
10:19 55.28 55.28 55.27 55.27 9.7K
10:20 55.28 55.32 55.27 55.32 19.0K
10:21 55.32 55.32 55.25 55.28 17.0K
10:22 55.28 55.35 55.28 55.35 11.8K
10:23 55.34 55.34 55.24 55.33 69.0K
10:24 55.33 55.33 55.29 55.29 3.7K
10:25 55.33 55.33 55.29 55.33 6.2K
10:26 55.33 55.38 55.33 55.38 3.0K
10:27 55.41 55.44 55.41 55.42 39.2K
10:28 55.44 55.45 55.41 55.42 18.9K
10:29 55.42 55.42 55.38 55.38 43.8K
10:30 55.33 55.39 55.33 55.39 19.0K
10:31 55.38 55.39 55.37 55.38 4.6K
10:32 55.35 55.41 55.35 55.40 27.9K
10:33 55.37 55.40 55.36 55.37 11.2K
10:34 55.38 55.38 55.36 55.38 2.3K
10:35 55.38 55.48 55.38 55.44 34.4K
10:36 55.48 55.49 55.46 55.49 20.3K
10:37 55.50 55.52 55.46 55.52 27.7K
10:38 55.50 55.53 55.50 55.50 18.0K
10:39 55.50 55.53 55.45 55.46 23.7K
10:40 55.46 55.47 55.43 55.46 52.4K
10:41 55.47 55.47 55.42 55.46 22.4K
10:42 55.48 55.48 55.42 55.44 15.1K
10:43 55.44 55.44 55.35 55.42 69.9K
10:44 55.35 55.37 55.35 55.37 98.4K
10:45 55.40 55.40 55.32 55.32 70.2K
10:46 55.36 55.36 55.33 55.33 25.5K
10:47 55.34 55.34 55.31 55.31 0.5K
10:48 55.33 55.33 55.31 55.33 6.5K
10:49 55.34 55.34 55.29 55.32 39.1K
10:50 55.34 55.34 55.32 55.32 7.0K
10:51 55.33 55.36 55.32 55.36 17.1K
10:52 55.36 55.36 55.36 55.36 11.2K
10:53 55.38 55.38 55.36 55.36 11.7K
10:54 55.36 55.40 55.36 55.38 13.7K
10:55 55.38 55.40 55.38 55.39 7.5K
10:56 55.39 55.44 55.39 55.42 18.4K
10:57 55.42 55.44 55.42 55.44 1.5K
10:58 55.44 55.47 55.43 55.47 50.5K
10:59 55.49 55.49 55.48 55.49 10.0K
11:00 55.57 55.58 55.55 55.55 125.9K
11:01 55.57 55.58 55.49 55.57 60.4K
11:02 55.57 55.59 55.57 55.58 27.3K
11:03 55.58 55.59 55.55 55.55 10.4K
11:04 55.55 55.58 55.49 55.49 15.0K
11:05 55.49 55.49 55.48 55.49 5.5K
11:06 55.46 55.52 55.46 55.52 42.1K
11:07 55.48 55.55 55.48 55.53 1.4K
11:08 55.53 55.55 55.53 55.55 1.9K
11:09 55.57 55.58 55.56 55.57 1.9K
11:10 55.56 55.57 55.56 55.57 12.4K
11:11 55.57 55.58 55.57 55.57 2.9K
11:12 55.58 55.58 55.57 55.58 1.3K
11:13 55.58 55.67 55.58 55.67 76.8K
11:14 55.67 55.67 55.62 55.65 27.8K
11:15 55.67 55.68 55.66 55.67 18.5K
11:16 55.69 55.73 55.69 55.73 62.9K
11:17 55.72 55.72 55.67 55.67 11.6K
11:18 55.68 55.73 55.68 55.70 27.4K
11:19 55.72 55.74 55.70 55.71 7.5K
11:20 55.74 55.74 55.71 55.71 7.8K
11:21 55.74 55.75 55.71 55.71 13.1K
11:22 55.71 55.74 55.71 55.72 14.5K
11:23 55.72 55.74 55.72 55.72 15.2K
11:24 55.75 55.75 55.73 55.74 6.7K
11:25 55.74 55.74 55.72 55.72 3.1K
11:26 55.72 55.72 55.70 55.70 14.1K
11:27 55.72 55.72 55.69 55.71 14.4K
11:28 55.70 55.72 55.68 55.68 13.5K
11:29 55.70 55.72 55.70 55.71 16.8K
11:30 55.72 55.72 55.70 55.70 2.1K
11:31 55.72 55.74 55.70 55.73 7.5K
11:32 55.72 55.73 55.72 55.72 0.2K
11:33 55.72 55.73 55.70 55.70 6.4K
11:34 55.71 55.72 55.68 55.69 32.9K
11:35 55.70 55.70 55.68 55.70 6.2K
11:36 55.71 55.71 55.66 55.67 33.7K
11:37 55.66 55.69 55.65 55.68 38.9K
11:38 55.69 55.69 55.65 55.66 2.7K
11:39 55.67 55.67 55.65 55.67 1.4K
11:40 55.67 55.69 55.67 55.69 10.4K
11:41 55.69 55.69 55.69 55.69 5.2K
11:42 55.69 55.69 55.65 55.65 0.6K
11:43 55.67 55.67 55.66 55.66 0.5K
11:44 55.66 55.66 55.65 55.66 3.0K
11:45 55.65 55.66 55.65 55.65 1.7K
11:46 55.65 55.65 55.65 55.65 1.0K
11:47 55.66 55.66 55.64 55.64 1.4K
11:48 55.64 55.65 55.59 55.65 22.1K
11:49 55.65 55.66 55.62 55.66 19.9K
11:50 55.66 55.66 55.66 55.66 7.8K
11:51 55.66 55.66 55.65 55.66 7.4K
11:52 55.66 55.66 55.65 55.66 1.4K
11:53 55.66 55.66 55.65 55.66 0.5K
11:54 55.66 55.66 55.65 55.66 3.3K
11:55 55.65 55.67 55.65 55.67 7.4K
11:56 55.67 55.72 55.67 55.72 14.8K
11:57 55.70 55.73 55.70 55.73 2.0K
11:58 55.70 55.73 55.69 55.69 1.6K
11:59 55.69 55.69 55.66 55.66 0.2K
12:00 55.69 55.69 55.68 55.69 10.5K
12:01 55.69 55.69 55.68 55.68 1.0K
12:02 55.69 55.69 55.68 55.69 0.3K
12:03 55.69 55.69 55.68 55.68 3.3K
12:04 55.69 55.69 55.68 55.68 3.8K
12:05 55.68 55.73 55.68 55.70 4.9K
12:06 55.73 55.74 55.73 55.74 3.9K
12:07 55.74 55.74 55.73 55.73 0.3K
12:08 55.73 55.75 55.71 55.75 31.7K
12:09 55.77 55.79 55.77 55.77 85.9K
12:10 55.77 55.78 55.76 55.76 37.7K
12:11 55.79 55.79 55.73 55.73 50.6K
12:12 55.73 55.73 55.69 55.69 14.6K
12:13 55.70 55.70 55.67 55.67 30.9K
12:14 55.67 55.67 55.66 55.66 3.0K
12:15 55.67 55.67 55.65 55.65 2.0K
12:16 55.65 55.66 55.65 55.66 16.9K
12:17 55.66 55.66 55.65 55.65 5.8K
12:18 55.67 55.67 55.66 55.67 4.0K
12:19 55.67 55.67 55.66 55.66 2.6K
12:20 55.67 55.67 55.67 55.67 2.5K
12:21 55.66 55.70 55.66 55.68 13.4K
12:22 55.70 55.70 55.70 55.70 8.1K
12:23 55.70 55.70 55.70 55.70 18.5K
12:24 55.70 55.70 55.69 55.70 2.4K
12:25 55.70 55.70 55.70 55.70 0.6K
12:26 55.69 55.78 55.69 55.75 45.1K
12:27 55.78 55.78 55.75 55.75 4.8K
12:28 55.78 55.79 55.75 55.78 9.5K
12:29 55.79 55.79 55.78 55.78 27.5K
12:30 55.79 55.79 55.77 55.79 1.6K
12:31 55.78 55.79 55.77 55.77 10.9K
12:32 55.78 55.80 55.77 55.80 28.6K
12:33 55.80 55.80 55.79 55.80 12.8K
12:34 55.80 55.80 55.79 55.80 18.4K
12:35 55.82 55.84 55.81 55.83 110.3K
12:36 55.85 55.85 55.83 55.85 27.1K
12:37 55.85 55.85 55.84 55.84 6.9K
12:38 55.83 55.85 55.83 55.85 4.2K
12:39 55.86 55.86 55.85 55.85 3.7K
12:40 55.86 55.87 55.85 55.85 25.0K
12:41 55.89 55.90 55.89 55.90 24.9K
12:42 55.91 55.91 55.88 55.88 21.6K
12:43 55.89 55.91 55.88 55.89 6.9K
12:44 55.90 55.90 55.89 55.89 3.2K
12:45 55.90 55.90 55.89 55.90 11.8K
12:46 55.93 55.93 55.92 55.92 16.9K
12:47 55.92 55.93 55.92 55.93 6.4K
12:48 55.94 55.95 55.94 55.95 14.6K
12:49 55.95 55.97 55.93 55.97 46.0K
12:50 55.99 56.00 55.99 56.00 189.9K
12:51 55.99 55.99 55.96 55.96 12.5K
12:52 55.97 56.02 55.97 56.01 89.9K
12:53 56.02 56.03 56.01 56.01 9.7K
12:54 56.00 56.00 55.98 56.00 28.9K
12:55 56.01 56.01 56.01 56.01 1.9K
12:56 56.01 56.01 55.96 55.96 1.0K
12:57 55.95 55.99 55.95 55.97 1.7K
12:58 55.99 55.99 55.98 55.98 16.7K
12:59 55.98 56.03 55.98 56.01 35.4K
13:00 56.02 56.02 56.01 56.02 8.0K
13:01 56.02 56.04 56.01 56.04 21.6K
13:02 56.05 56.08 56.05 56.08 70.9K
13:03 56.07 56.12 56.07 56.12 67.1K
13:04 56.13 56.13 56.11 56.13 26.3K
13:05 56.13 56.17 56.12 56.17 50.8K
13:06 56.15 56.15 56.14 56.14 4.9K
13:07 56.15 56.26 56.15 56.25 96.4K
13:08 56.24 56.28 56.24 56.27 67.0K
13:09 56.27 56.27 56.26 56.26 4.6K
13:10 56.27 56.27 56.24 56.24 25.2K
13:11 56.24 56.24 56.21 56.21 2.6K
13:12 56.21 56.21 56.16 56.17 79.4K
13:13 56.16 56.17 56.14 56.16 8.7K
13:14 56.16 56.22 56.16 56.22 16.2K
13:15 56.22 56.25 56.22 56.25 20.0K
13:16 56.25 56.25 56.21 56.22 36.6K
13:17 56.21 56.23 56.21 56.23 1.2K
13:18 56.24 56.26 56.23 56.26 3.6K
13:19 56.24 56.28 56.24 56.28 52.7K
13:20 56.27 56.27 56.23 56.23 5.8K
13:21 56.26 56.27 56.22 56.27 15.9K
13:22 56.24 56.26 56.21 56.23 25.5K
13:23 56.23 56.23 56.22 56.22 3.3K
13:24 56.21 56.21 56.21 56.21 2.9K
13:25 56.20 56.20 56.17 56.19 59.6K
13:26 56.20 56.20 56.13 56.13 5.0K
13:27 56.13 56.15 56.13 56.14 0.7K
13:28 56.14 56.15 56.14 56.14 6.9K
13:29 56.15 56.15 56.14 56.15 3.9K
13:30 56.14 56.20 56.13 56.19 42.7K
13:31 56.19 56.19 56.16 56.19 0.6K
13:32 56.19 56.19 56.16 56.19 2.0K
13:33 56.19 56.19 56.16 56.19 1.0K
13:34 56.19 56.23 56.19 56.23 2.7K
13:35 56.23 56.23 56.23 56.23 0.7K
13:36 56.23 56.23 56.21 56.23 1.6K
13:37 56.24 56.26 56.24 56.26 23.0K
13:38 56.25 56.25 56.23 56.24 4.1K
13:39 56.24 56.24 56.19 56.19 22.0K
13:40 56.21 56.26 56.21 56.26 8.3K
13:41 56.25 56.28 56.24 56.28 26.8K
13:42 56.27 56.27 56.24 56.25 12.7K
13:43 56.25 56.27 56.23 56.23 3.5K
13:44 56.27 56.27 56.25 56.27 6.7K
13:45 56.27 56.27 56.25 56.25 0.2K
13:46 56.27 56.27 56.25 56.25 3.3K
13:47 56.25 56.25 56.23 56.25 2.6K
13:48 56.25 56.25 56.23 56.23 1.4K
13:49 56.23 56.25 56.23 56.25 0.3K
13:50 56.25 56.27 56.25 56.27 23.7K
13:51 56.28 56.29 56.27 56.27 5.9K
13:52 56.29 56.29 56.25 56.27 2.3K
13:53 56.27 56.27 56.25 56.27 6.6K
13:54 56.25 56.28 56.25 56.28 4.7K
13:55 56.28 56.28 56.27 56.27 4.3K
13:56 56.28 56.34 56.28 56.34 121.3K
13:57 56.34 56.34 56.30 56.30 1.1K
13:58 56.32 56.33 56.31 56.33 1.4K
13:59 56.33 56.33 56.30 56.30 10.5K
14:00 56.33 56.33 56.32 56.32 10.8K
14:01 56.33 56.33 56.32 56.33 2.2K
14:02 56.33 56.34 56.31 56.32 15.2K
14:03 56.33 56.33 56.33 56.33 1.2K
14:04 56.33 56.34 56.31 56.34 1.5K
14:05 56.34 56.34 56.27 56.29 41.4K
14:06 56.27 56.30 56.27 56.29 6.7K
14:07 56.29 56.30 56.29 56.30 1.7K
14:08 56.30 56.30 56.25 56.25 13.0K
14:09 56.25 56.31 56.25 56.31 3.2K
14:10 56.27 56.28 56.27 56.28 4.7K
14:11 56.30 56.30 56.28 56.29 5.6K
14:12 56.30 56.31 56.29 56.31 1.6K
14:13 56.32 56.32 56.32 56.32 5.4K
14:14 56.31 56.35 56.31 56.34 50.1K
14:15 56.33 56.35 56.33 56.33 1.3K
14:16 56.34 56.34 56.33 56.33 0.8K
14:17 56.34 56.34 56.33 56.34 3.0K
14:18 56.33 56.33 56.31 56.31 17.0K
14:19 56.31 56.33 56.29 56.29 3.5K
14:20 56.31 56.32 56.31 56.31 1.7K
14:21 56.31 56.31 56.29 56.29 1.0K
14:22 56.29 56.31 56.29 56.30 3.0K
14:23 56.30 56.30 56.27 56.30 9.3K
14:24 56.28 56.30 56.28 56.29 0.2K
14:25 56.29 56.29 56.28 56.29 9.6K
14:26 56.29 56.31 56.29 56.31 1.7K
14:27 56.31 56.31 56.31 56.31 0.6K
14:28 56.31 56.31 56.30 56.31 12.8K
14:29 56.31 56.31 56.31 56.31 2.1K
14:30 56.35 56.35 56.34 56.34 45.4K
14:31 56.34 56.34 56.34 56.34 0.2K
14:32 56.34 56.35 56.32 56.32 1.9K
14:33 56.31 56.34 56.31 56.31 7.2K
14:34 56.34 56.34 56.32 56.32 2.1K
14:35 56.32 56.32 56.30 56.30 1.3K
14:36 56.30 56.30 56.28 56.28 1.8K
14:37 56.27 56.27 56.27 56.27 3.4K
14:38 56.28 56.28 56.27 56.28 0.5K
14:39 56.25 56.27 56.25 56.27 11.2K
14:40 56.25 56.27 56.25 56.27 0.5K
14:41 56.26 56.27 56.26 56.26 1.3K
14:42 56.28 56.30 56.28 56.30 28.6K
14:43 56.30 56.30 56.27 56.27 0.6K
14:44 56.28 56.28 56.27 56.27 0.0K
14:45 56.29 56.32 56.28 56.28 3.5K
14:46 56.29 56.29 56.28 56.29 2.2K
14:47 56.28 56.30 56.27 56.28 2.8K
14:48 56.31 56.31 56.28 56.30 0.4K
14:49 56.28 56.29 56.28 56.28 0.6K
14:50 56.29 56.30 56.28 56.30 2.4K
14:51 56.29 56.30 56.29 56.29 4.3K
14:52 56.29 56.30 56.28 56.28 5.6K
14:53 56.29 56.29 56.27 56.27 4.3K
14:54 56.27 56.29 56.27 56.29 3.0K
14:55 56.29 56.30 56.29 56.30 1.5K
14:56 56.28 56.30 56.28 56.28 0.1K
14:57 56.27 56.29 56.27 56.28 1.2K
14:58 56.27 56.28 56.27 56.28 1.7K
14:59 56.28 56.29 56.27 56.28 2.5K
15:00 56.28 56.29 56.26 56.28 11.2K
15:01 56.28 56.30 56.28 56.30 9.7K
15:02 56.30 56.30 56.30 56.30 22.0K
15:03 56.30 56.30 56.29 56.30 16.3K
15:04 56.32 56.33 56.32 56.33 4.9K
15:05 56.32 56.33 56.32 56.32 2.1K
15:06 56.30 56.30 56.30 56.30 0.5K
15:07 56.30 56.33 56.29 56.33 12.8K
15:08 56.32 56.33 56.31 56.32 2.7K
15:09 56.32 56.32 56.30 56.32 4.8K
15:10 56.31 56.32 56.30 56.30 3.0K
15:11 56.28 56.30 56.28 56.30 2.8K
15:12 56.28 56.30 56.28 56.30 2.4K
15:13 56.30 56.32 56.30 56.31 7.4K
15:14 56.31 56.32 56.28 56.28 5.1K
15:15 56.30 56.30 56.28 56.29 5.1K
15:16 56.28 56.28 56.28 56.28 7.0K
15:17 56.27 56.27 56.25 56.25 43.4K
15:18 56.25 56.25 56.24 56.24 17.7K
15:19 56.22 56.24 56.22 56.24 1.4K
15:20 56.25 56.25 56.22 56.23 1.9K
15:21 56.25 56.25 56.23 56.25 1.2K
15:22 56.25 56.25 56.24 56.24 5.8K
15:23 56.25 56.29 56.24 56.25 25.7K
15:24 56.25 56.30 56.25 56.26 12.1K
15:25 56.30 56.30 56.25 56.25 33.4K
15:26 56.24 56.25 56.24 56.24 14.5K
15:27 56.24 56.25 56.24 56.24 8.4K
15:28 56.24 56.25 56.24 56.25 7.9K
15:29 56.24 56.25 56.24 56.25 7.4K
15:30 56.25 56.25 56.24 56.24 5.1K
15:31 56.25 56.25 56.23 56.25 1.9K
15:32 56.25 56.25 56.23 56.23 2.9K
15:33 56.24 56.25 56.23 56.24 3.0K
15:34 56.25 56.25 56.25 56.25 2.2K
15:35 56.24 56.24 56.22 56.22 1.0K
15:36 56.24 56.24 56.21 56.23 1.1K
15:37 56.21 56.22 56.21 56.22 1.3K
15:38 56.21 56.22 56.20 56.20 1.2K
15:39 56.21 56.22 56.19 56.19 15.7K
15:40 56.20 56.23 56.20 56.23 19.1K
15:41 56.23 56.23 56.20 56.20 1.0K
15:42 56.23 56.23 56.20 56.23 1.3K
15:43 56.21 56.23 56.20 56.21 1.6K
15:44 56.23 56.23 56.23 56.23 3.0K
15:45 56.23 56.24 56.21 56.24 3.3K
15:46 56.22 56.22 56.20 56.20 12.3K
15:47 56.22 56.22 56.20 56.22 13.6K
15:48 56.22 56.24 56.22 56.24 1.3K
15:49 56.23 56.24 56.21 56.24 0.6K
15:50 56.23 56.23 56.19 56.19 7.5K
15:51 56.20 56.20 56.20 56.20 4.0K
15:52 56.19 56.20 56.19 56.20 5.3K
15:53 56.21 56.21 56.19 56.19 0.4K
15:54 56.21 56.21 56.19 56.19 2.3K
15:55 56.19 56.21 56.19 56.20 0.3K
15:56 56.19 56.19 56.19 56.19 2.2K
15:57 56.20 56.20 56.19 56.19 0.1K
15:58 56.19 56.21 56.19 56.19 4.6K
15:59 56.21 56.24 56.21 56.24 0.9K
16:00 56.20 56.22 56.20 56.22 4.8K
16:01 56.23 56.25 56.23 56.25 8.8K
16:02 56.25 56.25 56.24 56.25 34.6K
16:03 56.26 56.30 56.26 56.27 4.5K
16:04 56.27 56.29 56.27 56.28 0.5K
16:05 56.28 56.30 56.28 56.30 4.9K
16:06 56.30 56.30 56.25 56.25 3.6K
16:07 56.28 56.29 56.27 56.29 1.9K
16:08 56.28 56.30 56.28 56.28 11.4K
16:09 56.28 56.30 56.25 56.26 3.0K
16:10 56.25 56.25 56.23 56.25 0.9K
16:11 56.25 56.28 56.25 56.28 0.0K
16:12 56.27 56.27 56.26 56.27 0.6K
16:13 56.26 56.27 56.26 56.27 0.3K
16:14 56.26 56.26 56.21 56.21 13.2K
16:15 56.26 56.26 56.22 56.24 0.5K
16:16 56.27 56.27 56.24 56.24 8.1K
16:17 56.27 56.28 56.27 56.28 5.3K
16:18 56.23 56.23 56.23 56.23 0.0K
16:19 56.22 56.23 56.22 56.22 0.4K
16:20 56.23 56.23 56.22 56.22 2.6K
16:21 56.23 56.23 56.23 56.23 1.5K
16:22 56.23 56.23 56.22 56.22 7.9K
16:23 56.23 56.23 56.20 56.20 12.0K
16:24 56.20 56.20 56.19 56.19 8.7K
16:25 56.19 56.19 56.16 56.19 33.2K
16:26 56.19 56.19 56.19 56.19 5.3K
16:27 56.19 56.20 56.16 56.16 1.6K
16:28 56.17 56.17 56.17 56.17 3.1K
16:29 56.19 56.19 56.17 56.18 6.4K
16:30 56.20 56.20 56.20 56.20 3.4K
16:31 56.21 56.25 56.21 56.24 27.8K
16:32 56.24 56.24 56.21 56.21 0.3K
16:33 56.20 56.21 56.20 56.21 0.2K
16:34 56.20 56.24 56.19 56.24 3.8K
16:35 56.19 56.25 56.19 56.25 0.6K
16:36 56.25 56.25 56.21 56.21 2.7K
16:37 56.23 56.23 56.16 56.18 27.3K
16:38 56.16 56.17 56.16 56.17 2.6K
16:39 56.14 56.15 56.14 56.15 20.6K
16:40 56.15 56.15 56.11 56.13 72.3K
16:41 56.13 56.14 56.11 56.12 1.8K
16:42 56.12 56.12 56.11 56.11 0.6K
16:43 56.12 56.15 56.12 56.15 9.7K
16:44 56.15 56.15 56.14 56.14 3.1K
16:45 56.15 56.19 56.14 56.17 7.7K
16:46 56.17 56.17 56.17 56.17 1.9K
16:47 56.17 56.17 56.16 56.16 2.6K
16:48 56.16 56.17 56.15 56.16 0.9K
16:49 56.19 56.19 56.16 56.17 1.4K
16:50 56.17 56.17 56.16 56.17 0.4K
16:51 56.17 56.17 56.16 56.17 0.6K
16:52 56.17 56.17 56.16 56.16 0.7K
16:53 56.17 56.17 56.15 56.17 2.6K
16:54 56.15 56.15 56.15 56.15 0.5K
16:55 56.17 56.20 56.17 56.19 15.6K
16:56 56.20 56.20 56.19 56.19 2.6K
16:57 56.20 56.20 56.19 56.19 2.3K
16:58 56.19 56.20 56.19 56.20 0.1K
16:59 56.20 56.20 56.19 56.19 3.6K
17:00 56.19 56.21 56.19 56.19 19.9K
17:01 56.21 56.21 56.19 56.19 6.1K
17:02 56.20 56.20 56.16 56.18 20.1K
17:03 56.18 56.18 56.16 56.16 2.6K
17:04 56.15 56.16 56.15 56.16 0.3K
17:05 56.16 56.18 56.16 56.18 1.3K
17:06 56.18 56.18 56.16 56.18 0.2K
17:07 56.18 56.18 56.16 56.16 4.1K
17:08 56.18 56.20 56.18 56.20 2.0K
17:09 56.20 56.20 56.18 56.18 0.7K
17:10 56.18 56.18 56.18 56.18 7.7K
17:11 56.16 56.16 56.15 56.15 12.5K
17:12 56.15 56.15 56.15 56.15 2.1K
17:13 56.15 56.15 56.15 56.15 1.2K
17:14 56.15 56.16 56.15 56.15 1.2K
17:15 56.16 56.16 56.15 56.15 0.1K
17:16 56.15 56.15 56.14 56.15 3.3K
17:17 56.14 56.14 56.14 56.14 0.6K
17:18 56.14 56.15 56.14 56.15 0.1K
17:19 56.14 56.15 56.13 56.13 9.7K
17:20 56.13 56.15 56.13 56.15 4.8K
17:21 56.15 56.15 56.15 56.15 1.5K
17:22 56.14 56.16 56.14 56.14 13.7K
17:23 56.16 56.16 56.16 56.16 0.0K
17:24 56.15 56.16 56.15 56.16 0.4K
17:25 56.16 56.16 56.15 56.15 0.4K
17:26 56.16 56.16 56.16 56.16 4.1K
17:27 56.16 56.16 56.15 56.16 1.3K
17:28 56.17 56.17 56.17 56.17 6.0K
17:29 56.16 56.17 56.16 56.16 20.6K
17:30 56.17 56.19 56.17 56.18 4.1K
17:31 56.20 56.21 56.20 56.20 1.8K
17:32 56.21 56.21 56.21 56.21 0.8K
17:33 56.20 56.21 56.20 56.21 1.6K
17:34 56.21 56.21 56.20 56.21 0.2K
17:35 56.21 56.23 56.21 56.22 9.3K
17:36 56.21 56.22 56.21 56.22 4.5K
17:37 56.22 56.23 56.22 56.23 0.2K
17:38 56.22 56.27 56.22 56.26 45.5K
17:39 56.28 56.29 56.26 56.29 7.8K
17:40 56.28 56.28 56.28 56.28 11.3K
17:41 56.30 56.30 56.29 56.29 2.3K
17:42 56.28 56.31 56.28 56.31 2.5K
17:43 56.29 56.31 56.29 56.29 0.2K
17:44 56.30 56.31 56.29 56.31 0.9K
17:45 56.31 56.31 56.29 56.30 2.6K
17:46 56.30 56.37 56.30 56.37 64.3K
17:47 56.36 56.36 56.35 56.35 2.9K
17:48 56.34 56.35 56.34 56.35 0.6K
17:49 56.34 56.35 56.34 56.35 4.1K
17:50 56.34 56.35 56.34 56.35 0.6K
17:51 56.40 56.40 56.35 56.36 53.2K
17:52 56.37 56.37 56.36 56.36 2.2K
17:53 56.36 56.37 56.36 56.36 11.4K
17:54 56.37 56.37 56.36 56.37 0.2K
17:55 56.37 56.37 56.36 56.36 3.8K
17:56 56.37 56.37 56.36 56.36 2.7K
17:57 56.36 56.37 56.36 56.37 6.0K
17:58 56.37 56.38 56.37 56.38 67.5K
17:59 56.40 56.40 56.38 56.38 2.8K
18:00 56.41 56.41 56.39 56.39 25.2K
18:01 56.40 56.41 56.38 56.41 15.0K
18:02 56.41 56.41 56.40 56.40 5.8K
18:03 56.41 56.41 56.39 56.40 18.2K
18:04 56.40 56.40 56.38 56.38 7.8K
18:05 56.38 56.38 56.36 56.36 3.2K
18:06 56.37 56.37 56.35 56.35 15.5K
18:07 56.37 56.37 56.35 56.35 0.2K
18:08 56.37 56.37 56.35 56.35 5.0K
18:09 56.35 56.35 56.34 56.35 9.3K
18:10 56.35 56.35 56.32 56.33 60.8K
18:11 56.33 56.33 56.28 56.28 45.3K
18:12 56.29 56.31 56.29 56.31 0.4K
18:13 56.31 56.31 56.31 56.31 3.1K
18:14 56.33 56.34 56.30 56.34 2.7K
18:15 56.33 56.33 56.29 56.32 0.5K
18:16 56.32 56.33 56.32 56.32 0.7K
18:17 56.29 56.33 56.29 56.29 3.4K
18:18 56.33 56.33 56.30 56.30 0.4K
18:19 56.33 56.34 56.32 56.32 3.7K
18:20 56.34 56.34 56.32 56.32 0.4K
18:21 56.34 56.34 56.29 56.31 6.9K
18:22 56.31 56.31 56.29 56.29 8.7K
18:23 56.29 56.29 56.28 56.29 0.5K
18:24 56.29 56.29 56.28 56.28 0.6K
18:25 56.28 56.29 56.28 56.29 2.0K
18:26 56.28 56.29 56.28 56.29 1.3K
18:27 56.29 56.29 56.28 56.29 3.5K
18:28 56.33 56.34 56.30 56.34 20.1K
18:29 56.35 56.35 56.35 56.35 4.3K
18:30 56.33 56.35 56.27 56.27 42.3K
18:31 56.29 56.32 56.29 56.32 6.7K
18:32 56.32 56.36 56.29 56.36 36.4K
18:33 56.36 56.36 56.30 56.30 3.9K
18:34 56.33 56.34 56.30 56.33 4.0K
18:35 56.30 56.34 56.30 56.34 9.1K
18:36 56.30 56.33 56.30 56.30 10.7K
18:37 56.29 56.33 56.28 56.33 19.6K
18:38 56.34 56.39 56.34 56.39 84.5K
18:39 56.40 56.40 56.39 56.39 12.8K
18:45 56.39 56.39 56.39 56.39 42.2K
18:46 56.39 56.39 56.39 56.39 0.1K
18:47 56.39 56.39 56.39 56.39 0.1K
19:04 56.40 56.40 56.40 56.40 1.0K
19:05 56.41 56.41 56.39 56.40 6.5K
19:06 56.40 56.40 56.37 56.40 2.0K
19:07 56.37 56.40 56.37 56.40 1.1K
19:08 56.39 56.40 56.39 56.39 3.2K
19:09 56.39 56.39 56.37 56.39 3.3K
19:10 56.38 56.38 56.37 56.37 0.9K
19:11 56.38 56.38 56.37 56.37 4.3K
19:12 56.34 56.37 56.34 56.37 8.6K
19:13 56.35 56.35 56.34 56.34 3.9K
19:14 56.38 56.38 56.38 56.38 0.2K
19:15 56.37 56.40 56.36 56.36 5.0K
19:16 56.34 56.34 56.34 56.34 6.4K
19:17 56.34 56.36 56.34 56.34 1.7K
19:18 56.34 56.41 56.34 56.38 36.3K
19:19 56.40 56.41 56.40 56.40 0.5K
19:20 56.41 56.41 56.40 56.40 5.1K
19:21 56.41 56.41 56.37 56.40 9.1K
19:22 56.39 56.41 56.38 56.41 36.2K
19:23 56.41 56.41 56.38 56.38 11.5K
19:24 56.39 56.39 56.38 56.38 0.7K
19:25 56.41 56.41 56.38 56.38 1.4K
19:26 56.41 56.41 56.41 56.41 0.1K
19:27 56.38 56.38 56.37 56.37 0.5K
19:28 56.38 56.38 56.38 56.38 0.1K
19:29 56.38 56.38 56.37 56.37 1.2K
19:30 56.38 56.38 56.38 56.38 2.3K
19:31 56.35 56.36 56.35 56.35 3.9K
19:32 56.36 56.36 56.36 56.36 1.0K
19:33 56.34 56.34 56.34 56.34 10.8K
19:34 56.33 56.34 56.33 56.34 1.8K
19:35 56.33 56.39 56.32 56.39 58.7K
19:36 56.39 56.41 56.39 56.39 5.3K
19:38 56.41 56.41 56.41 56.41 2.9K
19:39 56.41 56.42 56.41 56.42 4.9K
19:40 56.42 56.42 56.42 56.42 4.6K
19:41 56.42 56.42 56.40 56.40 3.3K
19:42 56.41 56.41 56.40 56.40 0.6K
19:43 56.40 56.41 56.40 56.40 0.7K
19:44 56.40 56.42 56.40 56.41 1.5K
19:45 56.41 56.42 56.41 56.42 0.7K
19:46 56.40 56.42 56.40 56.42 0.1K
19:47 56.42 56.42 56.39 56.39 3.1K
19:48 56.38 56.38 56.38 56.38 0.0K
19:49 56.39 56.39 56.37 56.37 0.4K
19:50 56.37 56.38 56.37 56.38 0.1K
19:51 56.38 56.39 56.37 56.37 5.8K
19:52 56.38 56.39 56.38 56.39 1.5K
19:53 56.41 56.41 56.40 56.40 4.3K
19:54 56.39 56.39 56.39 56.39 2.8K
19:55 56.40 56.40 56.39 56.39 0.1K
19:56 56.40 56.40 56.39 56.39 0.2K
19:57 56.39 56.42 56.39 56.42 17.9K
19:58 56.43 56.43 56.40 56.41 40.6K
19:59 56.43 56.43 56.43 56.43 88.0K
20:00 56.43 56.43 56.40 56.40 8.1K
20:01 56.40 56.43 56.40 56.43 1.5K
20:02 56.42 56.43 56.41 56.43 0.4K
20:03 56.42 56.42 56.42 56.42 0.3K
20:04 56.43 56.43 56.43 56.43 0.0K
20:05 56.43 56.43 56.43 56.43 0.7K
20:06 56.43 56.43 56.43 56.43 0.1K
20:07 56.42 56.42 56.42 56.42 0.0K
20:08 56.42 56.43 56.42 56.43 0.4K
20:09 56.43 56.44 56.42 56.44 0.3K
20:10 56.44 56.44 56.43 56.43 6.6K
20:11 56.45 56.45 56.43 56.43 8.1K
20:12 56.43 56.43 56.42 56.43 2.1K
20:13 56.45 56.45 56.42 56.42 3.6K
20:14 56.44 56.44 56.41 56.41 0.2K
20:15 56.44 56.44 56.41 56.41 0.2K
20:16 56.43 56.43 56.41 56.41 0.1K
20:17 56.44 56.44 56.44 56.44 8.3K
20:18 56.40 56.40 56.40 56.40 0.1K
20:19 56.40 56.42 56.40 56.42 10.4K
20:21 56.40 56.41 56.40 56.41 9.2K
20:22 56.41 56.42 56.41 56.42 2.0K
20:23 56.44 56.44 56.44 56.44 5.2K
20:24 56.41 56.44 56.41 56.44 0.5K
20:26 56.41 56.41 56.39 56.40 0.1K
20:27 56.39 56.46 56.39 56.46 35.2K
20:28 56.43 56.43 56.43 56.43 0.3K
20:30 56.50 56.50 56.48 56.50 132.0K
20:31 56.49 56.50 56.49 56.50 0.1K
20:32 56.49 56.49 56.49 56.49 4.9K
20:33 56.49 56.49 56.48 56.48 0.6K
20:34 56.50 56.50 56.50 56.50 0.5K
20:35 56.49 56.50 56.49 56.50 0.5K
20:36 56.54 56.54 56.51 56.54 7.1K
20:37 56.54 56.54 56.54 56.54 1.6K
20:38 56.54 56.55 56.54 56.54 10.7K
20:39 56.54 56.54 56.52 56.52 3.2K
20:40 56.52 56.52 56.52 56.52 0.5K
20:41 56.54 56.54 56.54 56.54 1.1K
20:42 56.54 56.54 56.52 56.52 0.7K
20:43 56.54 56.54 56.53 56.53 0.8K
20:44 56.54 56.54 56.51 56.51 0.3K
20:45 56.53 56.54 56.53 56.54 0.2K
20:46 56.54 56.54 56.54 56.54 2.0K
20:47 56.52 56.54 56.52 56.54 0.6K
20:48 56.52 56.52 56.50 56.50 10.2K
20:49 56.52 56.53 56.50 56.53 5.0K
20:50 56.50 56.50 56.50 56.50 0.2K
20:51 56.48 56.51 56.48 56.50 16.6K
20:52 56.50 56.50 56.50 56.50 0.8K
20:54 56.49 56.52 56.48 56.52 8.0K
20:55 56.49 56.49 56.49 56.49 0.1K
20:56 56.49 56.49 56.48 56.48 0.6K
20:57 56.48 56.49 56.48 56.49 2.7K
20:58 56.52 56.52 56.51 56.52 1.2K
20:59 56.53 56.53 56.53 56.53 1.7K
21:00 56.53 56.53 56.53 56.53 1.8K
21:01 56.49 56.51 56.49 56.51 0.1K
21:02 56.51 56.52 56.51 56.52 0.1K
21:03 56.49 56.52 56.49 56.52 2.0K
21:04 56.52 56.56 56.52 56.56 29.3K
21:05 56.56 56.56 56.55 56.55 0.5K
21:06 56.51 56.51 56.51 56.51 4.0K
21:07 56.54 56.56 56.54 56.56 30.1K
21:08 56.56 56.56 56.56 56.56 1.0K
21:09 56.56 56.57 56.55 56.57 6.0K
21:10 56.56 56.56 56.56 56.56 0.4K
21:11 56.57 56.57 56.56 56.56 1.1K
21:12 56.56 56.56 56.56 56.56 1.5K
21:13 56.57 56.57 56.57 56.57 0.0K
21:14 56.56 56.57 56.56 56.57 1.3K
21:15 56.56 56.57 56.56 56.56 5.4K
21:16 56.57 56.61 56.57 56.60 16.7K
21:17 56.60 56.60 56.58 56.58 11.7K
21:18 56.58 56.58 56.58 56.58 7.5K
21:19 56.58 56.59 56.58 56.59 16.6K
21:20 56.58 56.59 56.58 56.59 8.2K
21:21 56.59 56.59 56.56 56.59 0.4K
21:22 56.61 56.61 56.59 56.61 18.2K
21:23 56.61 56.61 56.61 56.61 4.6K
21:24 56.58 56.58 56.56 56.56 1.1K
21:25 56.58 56.60 56.56 56.60 0.8K
21:26 56.56 56.59 56.56 56.59 0.1K
21:27 56.59 56.59 56.59 56.59 1.4K
21:28 56.56 56.56 56.56 56.56 5.0K
21:29 56.56 56.57 56.56 56.57 0.0K
21:30 56.57 56.57 56.56 56.56 1.0K
21:31 56.57 56.57 56.56 56.57 0.1K
21:32 56.57 56.57 56.57 56.57 0.2K
21:33 56.54 56.56 56.52 56.56 7.7K
21:34 56.56 56.56 56.49 56.49 35.5K
21:35 56.49 56.51 56.49 56.51 6.5K
21:36 56.48 56.50 56.48 56.48 6.0K
21:37 56.55 56.55 56.50 56.50 43.3K
21:38 56.51 56.51 56.50 56.51 1.7K
21:39 56.51 56.51 56.50 56.50 0.2K
21:40 56.50 56.50 56.50 56.50 0.5K
21:41 56.50 56.53 56.50 56.53 5.5K
21:42 56.51 56.54 56.50 56.50 1.9K
21:43 56.50 56.50 56.50 56.50 1.0K
21:44 56.50 56.54 56.50 56.54 2.2K
21:46 56.54 56.54 56.54 56.54 0.0K
21:49 56.51 56.54 56.51 56.54 0.2K
21:50 56.51 56.54 56.51 56.54 1.6K
21:51 56.51 56.54 56.50 56.50 1.1K
21:52 56.54 56.54 56.54 56.54 0.0K
21:53 56.54 56.54 56.51 56.54 0.3K
21:54 56.55 56.55 56.55 56.55 10.0K
21:55 56.52 56.52 56.52 56.52 0.3K
21:56 56.52 56.52 56.52 56.52 0.0K
21:57 56.55 56.55 56.55 56.55 0.4K
21:58 56.55 56.55 56.55 56.55 0.1K
21:59 56.53 56.53 56.52 56.52 1.0K
22:00 56.54 56.54 56.54 56.54 3.6K
22:01 56.55 56.55 56.55 56.55 2.7K
22:02 56.57 56.58 56.57 56.58 2.0K
22:03 56.57 56.57 56.55 56.55 0.1K
22:04 56.55 56.56 56.55 56.56 12.3K
22:05 56.55 56.57 56.54 56.57 0.3K
22:06 56.54 56.54 56.54 56.54 0.0K
22:08 56.54 56.57 56.54 56.57 0.3K
22:09 56.57 56.57 56.54 56.54 0.8K
22:10 56.54 56.58 56.54 56.57 1.8K
22:11 56.53 56.57 56.53 56.57 1.0K
22:12 56.58 56.58 56.54 56.54 0.1K
22:13 56.54 56.55 56.54 56.55 0.0K
22:15 56.53 56.53 56.53 56.53 5.0K
22:16 56.55 56.56 56.53 56.53 3.9K
22:17 56.55 56.55 56.52 56.52 1.0K
22:18 56.55 56.55 56.55 56.55 0.1K
22:19 56.54 56.54 56.54 56.54 0.7K
22:20 56.54 56.54 56.54 56.54 0.2K
22:21 56.52 56.54 56.52 56.54 0.1K
22:22 56.56 56.57 56.54 56.54 9.0K
22:23 56.56 56.56 56.56 56.56 0.1K
22:24 56.54 56.55 56.54 56.54 0.2K
22:25 56.52 56.54 56.52 56.52 0.7K
22:26 56.55 56.55 56.52 56.55 10.3K
22:27 56.53 56.53 56.53 56.53 1.0K
22:28 56.50 56.50 56.50 56.50 19.6K
22:30 56.53 56.54 56.50 56.54 4.2K
22:31 56.53 56.53 56.51 56.51 3.2K
22:32 56.50 56.51 56.50 56.51 0.5K
22:33 56.51 56.51 56.49 56.49 13.0K
22:34 56.51 56.51 56.49 56.49 0.5K
22:35 56.51 56.51 56.51 56.51 0.1K
22:36 56.52 56.53 56.49 56.49 1.4K
22:37 56.53 56.53 56.53 56.53 0.9K
22:38 56.50 56.50 56.50 56.50 0.3K
22:39 56.53 56.53 56.50 56.50 3.5K
22:42 56.51 56.51 56.51 56.51 0.5K
22:43 56.54 56.55 56.54 56.55 10.3K
22:44 56.55 56.55 56.55 56.55 0.2K
22:45 56.55 56.55 56.52 56.52 2.1K
22:46 56.57 56.57 56.54 56.54 18.2K
22:47 56.54 56.54 56.54 56.54 0.0K
22:48 56.57 56.57 56.57 56.57 0.0K
22:49 56.53 56.57 56.53 56.57 2.8K
22:50 56.57 56.57 56.53 56.53 0.2K
22:52 56.53 56.53 56.53 56.53 1.0K
22:53 56.56 56.56 56.53 56.56 1.5K
22:54 56.56 56.56 56.53 56.53 1.2K
22:55 56.53 56.53 56.53 56.53 1.1K
22:56 56.53 56.53 56.53 56.53 2.1K
22:57 56.53 56.53 56.53 56.53 0.0K
22:58 56.53 56.53 56.53 56.53 4.3K
22:59 56.53 56.53 56.53 56.53 0.0K
23:00 56.54 56.55 56.54 56.54 5.4K
23:01 56.55 56.55 56.54 56.54 0.3K
23:02 56.54 56.54 56.54 56.54 1.0K
23:03 56.54 56.54 56.54 56.54 1.1K
23:04 56.54 56.54 56.54 56.54 0.4K
23:05 56.54 56.54 56.54 56.54 1.2K
23:06 56.54 56.54 56.54 56.54 1.7K
23:07 56.55 56.55 56.55 56.55 0.0K
23:08 56.54 56.54 56.54 56.54 0.1K
23:09 56.54 56.54 56.54 56.54 1.3K
23:10 56.55 56.55 56.54 56.55 3.5K
23:11 56.57 56.57 56.56 56.56 0.6K
23:12 56.56 56.57 56.56 56.57 0.1K
23:13 56.56 56.56 56.56 56.56 2.8K
23:15 56.56 56.57 56.55 56.55 7.2K
23:16 56.56 56.56 56.56 56.56 0.2K
23:17 56.56 56.56 56.56 56.56 0.0K
23:18 56.56 56.56 56.55 56.55 0.2K
23:19 56.56 56.56 56.54 56.54 4.6K
23:21 56.56 56.56 56.54 56.54 0.1K
23:22 56.56 56.63 56.56 56.62 100.1K
23:23 56.58 56.58 56.56 56.56 0.2K
23:24 56.55 56.58 56.55 56.58 11.5K
23:25 56.56 56.56 56.54 56.54 18.3K
23:26 56.57 56.57 56.57 56.57 1.0K
23:27 56.57 56.60 56.57 56.60 13.6K
23:28 56.60 56.60 56.57 56.57 0.1K
23:29 56.61 56.61 56.61 56.61 2.7K
23:30 56.60 56.60 56.59 56.59 1.0K
23:31 56.59 56.59 56.58 56.58 5.4K
23:32 56.57 56.57 56.54 56.54 2.0K
23:33 56.56 56.57 56.51 56.51 18.4K
23:34 56.55 56.55 56.51 56.51 5.8K
23:35 56.57 56.57 56.53 56.57 9.0K
23:36 56.58 56.58 56.55 56.55 5.0K
23:37 56.56 56.56 56.56 56.56 8.0K
23:38 56.50 56.58 56.50 56.58 12.5K
23:39 56.57 56.57 56.55 56.55 0.0K
23:40 56.59 56.59 56.59 56.59 3.7K
23:41 56.59 56.60 56.59 56.60 5.5K
23:42 56.59 56.60 56.59 56.59 0.6K
23:43 56.59 56.60 56.59 56.60 0.8K
23:44 56.52 56.59 56.52 56.53 8.8K
23:45 56.56 56.57 56.56 56.57 9.0K
23:46 56.59 56.59 56.59 56.59 0.4K
23:47 56.58 56.62 56.58 56.62 5.5K
23:48 56.59 56.59 56.59 56.59 0.1K
23:49 56.60 56.63 56.55 56.55 6.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available