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 58.01 58.01 58.01 58.01 17.5K
10:00 57.92 57.92 57.83 57.83 37.0K
10:01 57.84 57.97 57.84 57.97 36.7K
10:02 57.94 58.13 57.94 58.13 83.7K
10:03 58.05 58.08 58.03 58.03 23.6K
10:04 57.93 57.97 57.90 57.90 61.5K
10:05 57.83 57.87 57.81 57.87 32.7K
10:06 57.81 57.86 57.81 57.85 41.3K
10:07 57.87 57.92 57.87 57.90 2.3K
10:08 57.90 57.93 57.85 57.86 31.1K
10:09 57.82 57.91 57.81 57.90 25.8K
10:10 57.84 57.85 57.79 57.80 22.8K
10:11 57.80 57.80 57.73 57.76 73.9K
10:12 57.73 57.82 57.67 57.82 75.7K
10:13 57.78 57.78 57.75 57.78 4.0K
10:14 57.77 57.82 57.75 57.82 3.1K
10:15 57.83 57.83 57.71 57.71 36.8K
10:16 57.72 57.74 57.72 57.72 5.7K
10:17 57.67 57.69 57.67 57.69 34.7K
10:18 57.70 57.78 57.69 57.78 34.7K
10:19 57.72 57.77 57.72 57.74 3.4K
10:20 57.72 57.72 57.69 57.69 14.6K
10:21 57.69 57.69 57.66 57.66 18.6K
10:22 57.67 57.73 57.67 57.73 15.2K
10:23 57.75 57.82 57.72 57.82 26.3K
10:24 57.81 57.84 57.80 57.84 7.3K
10:25 57.80 57.80 57.75 57.79 11.0K
10:26 57.79 57.79 57.76 57.76 22.7K
10:27 57.76 57.85 57.76 57.83 0.9K
10:28 57.82 57.86 57.82 57.84 26.6K
10:29 57.84 57.88 57.83 57.85 11.4K
10:30 57.85 57.88 57.82 57.82 6.3K
10:31 57.86 57.88 57.86 57.87 3.2K
10:32 57.91 57.91 57.83 57.83 50.5K
10:33 57.83 57.88 57.83 57.88 52.9K
10:34 57.87 57.87 57.86 57.86 9.9K
10:35 57.88 57.88 57.85 57.85 20.5K
10:36 57.87 57.87 57.80 57.80 12.8K
10:37 57.81 57.82 57.81 57.82 3.1K
10:38 57.82 57.82 57.80 57.81 3.7K
10:39 57.79 57.79 57.74 57.74 30.9K
10:40 57.72 57.72 57.62 57.62 125.1K
10:41 57.61 57.68 57.61 57.68 2.9K
10:42 57.67 57.67 57.66 57.67 1.4K
10:43 57.68 57.70 57.66 57.70 3.1K
10:44 57.70 57.70 57.60 57.60 4.7K
10:45 57.60 57.61 57.59 57.60 22.0K
10:46 57.61 57.70 57.61 57.68 17.8K
10:47 57.64 57.64 57.59 57.59 20.3K
10:48 57.59 57.65 57.59 57.65 18.9K
10:49 57.64 57.69 57.64 57.69 18.1K
10:50 57.67 57.70 57.64 57.67 71.3K
10:51 57.70 57.70 57.66 57.66 8.1K
10:52 57.64 57.66 57.61 57.61 10.9K
10:53 57.60 57.61 57.59 57.61 56.9K
10:54 57.62 57.66 57.61 57.61 16.8K
10:55 57.62 57.63 57.61 57.63 35.1K
10:56 57.62 57.62 57.57 57.58 27.2K
10:57 57.61 57.63 57.57 57.57 11.3K
10:58 57.57 57.57 57.52 57.52 120.4K
10:59 57.50 57.52 57.49 57.49 12.5K
11:00 57.47 57.53 57.47 57.53 27.6K
11:01 57.55 57.56 57.47 57.51 36.7K
11:02 57.49 57.57 57.49 57.57 60.9K
11:03 57.52 57.55 57.50 57.53 47.7K
11:04 57.53 57.56 57.52 57.55 7.2K
11:05 57.52 57.52 57.50 57.50 8.0K
11:06 57.47 57.47 57.45 57.45 54.7K
11:07 57.44 57.48 57.44 57.47 45.4K
11:08 57.47 57.48 57.44 57.45 10.3K
11:09 57.45 57.45 57.41 57.41 129.1K
11:10 57.43 57.44 57.39 57.44 96.5K
11:11 57.42 57.42 57.36 57.36 59.6K
11:12 57.36 57.36 57.33 57.33 15.4K
11:13 57.33 57.33 57.33 57.33 5.9K
11:14 57.34 57.34 57.34 57.34 9.3K
11:15 57.34 57.38 57.34 57.38 18.5K
11:16 57.38 57.38 57.37 57.38 43.6K
11:17 57.38 57.47 57.37 57.44 48.1K
11:18 57.45 57.46 57.44 57.44 4.7K
11:19 57.43 57.43 57.42 57.42 7.3K
11:20 57.43 57.44 57.43 57.43 8.8K
11:21 57.43 57.45 57.43 57.45 1.8K
11:22 57.45 57.46 57.44 57.45 2.6K
11:23 57.47 57.49 57.46 57.49 6.0K
11:24 57.48 57.55 57.45 57.45 100.0K
11:25 57.44 57.46 57.42 57.42 18.6K
11:26 57.41 57.43 57.41 57.41 41.0K
11:27 57.41 57.42 57.41 57.41 12.3K
11:28 57.41 57.43 57.41 57.43 22.9K
11:29 57.43 57.44 57.41 57.44 2.8K
11:30 57.41 57.45 57.41 57.41 7.6K
11:31 57.40 57.42 57.40 57.42 19.0K
11:32 57.54 57.54 57.54 57.54 73.8K
11:33 57.55 57.55 57.52 57.52 7.1K
11:34 57.53 57.54 57.52 57.53 1.2K
11:35 57.53 57.54 57.52 57.53 11.2K
11:36 57.52 57.54 57.52 57.54 24.9K
11:37 57.54 57.56 57.53 57.53 6.1K
11:38 57.48 57.49 57.46 57.49 19.0K
11:39 57.47 57.47 57.47 57.47 11.3K
11:40 57.47 57.47 57.45 57.45 15.3K
11:41 57.48 57.49 57.42 57.43 8.5K
11:42 57.43 57.43 57.40 57.40 17.0K
11:43 57.40 57.40 57.32 57.32 164.5K
11:44 57.29 57.31 57.29 57.31 17.8K
11:45 57.31 57.31 57.29 57.29 28.3K
11:46 57.29 57.31 57.29 57.31 40.2K
11:47 57.31 57.34 57.31 57.33 5.7K
11:48 57.32 57.35 57.32 57.35 9.7K
11:49 57.33 57.33 57.30 57.32 18.4K
11:50 57.30 57.32 57.29 57.32 54.4K
11:51 57.33 57.37 57.33 57.37 24.1K
11:52 57.36 57.36 57.36 57.36 3.5K
11:53 57.34 57.35 57.30 57.33 5.9K
11:54 57.36 57.37 57.36 57.37 29.1K
11:55 57.37 57.40 57.37 57.40 3.2K
11:56 57.37 57.40 57.34 57.34 8.8K
11:57 57.34 57.36 57.32 57.35 2.4K
11:58 57.32 57.34 57.31 57.34 5.9K
11:59 57.31 57.48 57.31 57.48 198.8K
12:00 57.50 57.56 57.48 57.55 30.3K
12:01 57.54 57.54 57.50 57.50 22.4K
12:02 57.50 57.52 57.50 57.50 8.4K
12:03 57.51 57.52 57.51 57.51 10.6K
12:04 57.49 57.49 57.49 57.49 4.0K
12:05 57.49 57.54 57.48 57.54 13.6K
12:06 57.55 57.55 57.53 57.53 5.0K
12:07 57.54 57.54 57.53 57.53 0.3K
12:08 57.53 57.54 57.49 57.52 7.9K
12:09 57.50 57.52 57.50 57.52 0.2K
12:10 57.52 57.52 57.48 57.48 17.0K
12:11 57.49 57.49 57.48 57.48 1.1K
12:12 57.53 57.58 57.53 57.58 44.5K
12:13 57.59 57.62 57.59 57.62 29.0K
12:14 57.61 57.73 57.61 57.73 75.7K
12:15 57.68 57.70 57.66 57.68 26.5K
12:16 57.71 57.75 57.70 57.75 9.4K
12:17 57.75 57.75 57.65 57.65 20.5K
12:18 57.60 57.62 57.60 57.61 10.3K
12:19 57.57 57.59 57.56 57.59 15.3K
12:20 57.61 57.61 57.60 57.60 0.4K
12:21 57.55 57.56 57.51 57.51 56.9K
12:22 57.56 57.59 57.54 57.59 1.0K
12:23 57.55 57.57 57.55 57.57 1.2K
12:24 57.57 57.57 57.50 57.50 7.0K
12:25 57.50 57.50 57.40 57.43 171.6K
12:26 57.41 57.41 57.38 57.39 24.6K
12:27 57.38 57.42 57.38 57.42 3.4K
12:28 57.41 57.42 57.41 57.41 2.5K
12:29 57.41 57.42 57.41 57.41 3.2K
12:30 57.42 57.42 57.38 57.39 7.6K
12:31 57.35 57.40 57.32 57.37 58.6K
12:32 57.40 57.40 57.35 57.35 33.6K
12:33 57.31 57.31 57.30 57.30 28.0K
12:34 57.31 57.31 57.29 57.29 58.5K
12:35 57.28 57.28 57.27 57.28 65.9K
12:36 57.28 57.28 57.26 57.27 14.1K
12:37 57.27 57.29 57.27 57.29 15.2K
12:38 57.30 57.33 57.30 57.32 5.8K
12:39 57.30 57.33 57.30 57.32 9.4K
12:40 57.36 57.39 57.36 57.39 10.2K
12:41 57.33 57.33 57.30 57.33 39.5K
12:42 57.33 57.33 57.30 57.30 10.0K
12:43 57.32 57.32 57.31 57.32 2.9K
12:44 57.32 57.36 57.32 57.36 1.2K
12:45 57.33 57.33 57.31 57.32 2.1K
12:46 57.32 57.32 57.30 57.32 2.3K
12:47 57.30 57.30 57.24 57.24 111.7K
12:48 57.25 57.26 57.23 57.24 15.5K
12:49 57.24 57.32 57.24 57.32 9.4K
12:50 57.32 57.33 57.32 57.32 4.8K
12:51 57.35 57.36 57.35 57.36 5.5K
12:52 57.37 57.37 57.36 57.36 9.8K
12:53 57.37 57.37 57.30 57.30 6.0K
12:54 57.31 57.31 57.24 57.28 32.8K
12:55 57.18 57.19 57.17 57.17 186.4K
12:56 57.18 57.18 57.18 57.18 13.4K
12:57 57.18 57.21 57.17 57.21 40.5K
12:58 57.18 57.26 57.18 57.25 29.9K
12:59 57.24 57.24 57.20 57.20 23.9K
13:00 57.18 57.19 57.18 57.19 31.8K
13:01 57.19 57.20 57.19 57.19 119.1K
13:02 57.18 57.24 57.18 57.24 13.9K
13:03 57.28 57.28 57.20 57.25 60.4K
13:04 57.18 57.20 57.17 57.17 64.3K
13:05 57.17 57.21 57.17 57.21 33.0K
13:06 57.17 57.22 57.17 57.18 53.2K
13:07 57.17 57.22 57.17 57.19 32.6K
13:08 57.20 57.23 57.20 57.20 4.7K
13:09 57.20 57.27 57.20 57.27 26.5K
13:10 57.27 57.27 57.22 57.23 11.9K
13:11 57.22 57.24 57.21 57.23 5.6K
13:12 57.24 57.25 57.23 57.24 4.9K
13:13 57.23 57.23 57.19 57.19 55.5K
13:14 57.27 57.27 57.21 57.22 66.4K
13:15 57.19 57.20 57.18 57.20 35.1K
13:16 57.20 57.23 57.20 57.21 6.3K
13:17 57.24 57.24 57.19 57.19 11.9K
13:18 57.20 57.20 57.18 57.18 2.8K
13:19 57.19 57.27 57.19 57.27 17.2K
13:20 57.25 57.35 57.24 57.35 21.7K
13:21 57.35 57.37 57.32 57.32 20.9K
13:22 57.35 57.35 57.31 57.31 41.5K
13:23 57.31 57.32 57.31 57.32 35.2K
13:24 57.31 57.31 57.27 57.27 4.1K
13:25 57.26 57.26 57.22 57.25 1.4K
13:26 57.25 57.30 57.25 57.30 3.3K
13:27 57.30 57.38 57.30 57.38 20.1K
13:28 57.33 57.34 57.30 57.32 3.7K
13:29 57.28 57.30 57.25 57.28 3.8K
13:30 57.28 57.30 57.20 57.20 68.8K
13:31 57.24 57.24 57.17 57.23 34.8K
13:32 57.23 57.23 57.20 57.20 0.2K
13:33 57.20 57.23 57.20 57.23 4.7K
13:34 57.22 57.22 57.21 57.22 0.3K
13:35 57.23 57.24 57.23 57.24 0.4K
13:36 57.24 57.24 57.24 57.24 2.0K
13:37 57.23 57.28 57.23 57.28 4.7K
13:38 57.28 57.29 57.25 57.28 1.7K
13:39 57.29 57.29 57.25 57.25 4.0K
13:40 57.22 57.24 57.22 57.24 2.1K
13:41 57.25 57.25 57.22 57.24 0.2K
13:42 57.24 57.27 57.24 57.27 3.9K
13:43 57.26 57.27 57.26 57.27 0.7K
13:44 57.29 57.35 57.29 57.31 74.3K
13:45 57.35 57.39 57.34 57.39 7.7K
13:46 57.37 57.37 57.34 57.34 1.3K
13:47 57.34 57.37 57.34 57.34 10.2K
13:48 57.34 57.34 57.34 57.34 0.7K
13:49 57.36 57.36 57.35 57.36 1.4K
13:50 57.36 57.36 57.27 57.27 20.1K
13:51 57.32 57.35 57.32 57.35 0.9K
13:52 57.34 57.34 57.30 57.30 0.0K
13:53 57.33 57.33 57.33 57.33 0.1K
13:54 57.29 57.29 57.29 57.29 1.6K
13:55 57.27 57.35 57.27 57.35 62.2K
13:56 57.32 57.36 57.32 57.36 5.6K
13:57 57.34 57.34 57.31 57.31 0.1K
13:58 57.39 57.39 57.39 57.39 12.6K
13:59 57.39 57.39 57.37 57.38 1.0K
14:00 57.30 57.30 57.23 57.23 34.2K
14:01 57.29 57.29 57.29 57.29 0.0K
14:02 57.30 57.30 57.29 57.29 2.4K
14:03 57.30 57.33 57.29 57.33 13.9K
14:04 57.31 57.33 57.31 57.33 0.2K
14:05 57.33 57.36 57.33 57.36 1.5K
14:06 57.38 57.49 57.38 57.49 77.8K
14:07 57.49 57.49 57.48 57.49 5.5K
14:08 57.48 57.48 57.41 57.45 8.2K
14:09 57.43 57.46 57.43 57.45 51.3K
14:10 57.44 57.46 57.43 57.46 6.3K
14:11 57.45 57.51 57.45 57.51 72.6K
14:12 57.47 57.50 57.47 57.48 2.3K
14:13 57.50 57.50 57.47 57.47 0.4K
14:14 57.47 57.47 57.46 57.46 0.4K
14:15 57.45 57.45 57.44 57.45 4.9K
14:16 57.45 57.45 57.42 57.42 2.5K
14:17 57.42 57.42 57.37 57.37 7.0K
14:18 57.44 57.44 57.44 57.44 0.0K
14:19 57.42 57.42 57.42 57.42 0.6K
14:20 57.42 57.44 57.39 57.44 0.2K
14:21 57.43 57.44 57.43 57.44 0.4K
14:22 57.35 57.39 57.35 57.38 62.0K
14:23 57.39 57.41 57.35 57.35 8.2K
14:24 57.32 57.34 57.31 57.31 5.9K
14:25 57.32 57.32 57.29 57.32 26.1K
14:26 57.33 57.33 57.32 57.32 0.2K
14:27 57.29 57.34 57.29 57.34 2.0K
14:28 57.33 57.33 57.28 57.28 15.9K
14:29 57.29 57.29 57.27 57.27 8.1K
14:30 57.27 57.27 57.17 57.20 100.9K
14:31 57.18 57.18 57.18 57.18 0.2K
14:32 57.19 57.23 57.17 57.23 8.4K
14:33 57.22 57.22 57.20 57.20 2.9K
14:34 57.20 57.21 57.18 57.21 2.8K
14:35 57.18 57.18 57.17 57.17 0.7K
14:36 57.18 57.21 57.18 57.19 1.3K
14:37 57.20 57.21 57.19 57.20 3.5K
14:38 57.18 57.21 57.18 57.21 0.3K
14:39 57.18 57.18 57.17 57.17 27.7K
14:40 57.19 57.21 57.18 57.21 9.7K
14:41 57.23 57.26 57.23 57.26 9.6K
14:42 57.22 57.22 57.20 57.22 5.9K
14:43 57.20 57.22 57.19 57.22 16.7K
14:44 57.21 57.22 57.17 57.20 28.1K
14:45 57.17 57.18 57.17 57.18 6.7K
14:46 57.17 57.17 57.15 57.17 18.9K
14:47 57.17 57.17 57.15 57.17 2.3K
14:48 57.11 57.12 57.11 57.12 112.8K
14:49 57.12 57.12 57.11 57.12 29.5K
14:50 57.12 57.12 57.11 57.12 2.5K
14:51 57.11 57.12 57.11 57.11 72.8K
14:52 57.12 57.14 57.11 57.11 4.3K
14:53 57.16 57.21 57.16 57.20 17.4K
14:54 57.25 57.30 57.24 57.30 61.1K
14:55 57.30 57.31 57.30 57.31 5.4K
14:56 57.31 57.32 57.29 57.29 10.0K
14:57 57.30 57.30 57.28 57.28 4.9K
14:58 57.28 57.29 57.28 57.29 3.3K
14:59 57.29 57.29 57.27 57.28 0.3K
15:00 57.36 57.39 57.30 57.32 32.4K
15:01 57.33 57.33 57.32 57.32 0.5K
15:02 57.30 57.30 57.27 57.27 5.2K
15:03 57.29 57.30 57.28 57.30 0.7K
15:04 57.33 57.34 57.30 57.34 14.9K
15:05 57.31 57.33 57.28 57.28 2.2K
15:06 57.31 57.31 57.28 57.28 0.7K
15:07 57.28 57.31 57.28 57.29 2.5K
15:08 57.25 57.25 57.22 57.22 40.0K
15:09 57.22 57.25 57.22 57.25 0.0K
15:10 57.34 57.34 57.24 57.24 44.5K
15:11 57.25 57.25 57.24 57.24 0.2K
15:12 57.25 57.31 57.23 57.31 7.1K
15:13 57.33 57.34 57.31 57.34 0.5K
15:14 57.31 57.33 57.28 57.28 0.2K
15:15 57.26 57.28 57.25 57.25 0.7K
15:16 57.28 57.34 57.27 57.32 3.0K
15:17 57.34 57.39 57.34 57.39 16.3K
15:18 57.41 57.43 57.40 57.43 17.5K
15:19 57.43 57.45 57.41 57.45 3.0K
15:20 57.46 57.48 57.46 57.47 32.7K
15:21 57.46 57.46 57.43 57.43 5.1K
15:22 57.40 57.40 57.34 57.38 15.8K
15:23 57.33 57.39 57.33 57.36 16.2K
15:24 57.20 57.20 57.20 57.20 345.0K
15:25 57.19 57.20 57.17 57.20 16.1K
15:26 57.20 57.20 57.20 57.20 13.9K
15:27 57.20 57.20 57.19 57.20 6.2K
15:28 57.20 57.20 57.20 57.20 23.9K
15:29 57.20 57.20 57.19 57.20 9.0K
15:30 57.20 57.26 57.20 57.25 128.3K
15:31 57.20 57.20 57.18 57.19 504.1K
15:32 57.19 57.20 57.19 57.20 16.5K
15:33 57.19 57.19 57.17 57.18 6.6K
15:34 57.20 57.20 57.19 57.19 36.6K
15:35 57.23 57.35 57.23 57.35 47.0K
15:36 57.33 57.34 57.30 57.30 39.5K
15:37 57.35 57.43 57.35 57.43 45.8K
15:38 57.43 57.46 57.43 57.46 66.7K
15:39 57.43 57.43 57.41 57.41 13.8K
15:40 57.41 57.43 57.41 57.43 10.7K
15:41 57.42 57.42 57.40 57.40 9.3K
15:42 57.41 57.41 57.40 57.41 3.1K
15:43 57.40 57.40 57.40 57.40 4.7K
15:44 57.40 57.43 57.40 57.43 20.4K
15:45 57.42 57.43 57.42 57.43 6.5K
15:46 57.43 57.46 57.43 57.46 8.6K
15:47 57.45 57.46 57.45 57.45 2.4K
15:48 57.44 57.46 57.44 57.46 3.0K
15:49 57.46 57.46 57.45 57.45 4.3K
15:50 57.45 57.45 57.44 57.45 1.1K
15:51 57.45 57.45 57.44 57.44 0.2K
15:52 57.44 57.45 57.44 57.45 1.5K
15:53 57.44 57.46 57.44 57.44 8.3K
15:54 57.46 57.46 57.46 57.46 11.3K
15:55 57.44 57.44 57.40 57.41 70.2K
15:56 57.43 57.44 57.43 57.44 3.8K
15:57 57.43 57.44 57.43 57.44 2.8K
15:58 57.43 57.47 57.43 57.47 27.7K
15:59 57.47 57.47 57.46 57.47 0.8K
16:00 57.46 57.47 57.46 57.46 22.8K
16:01 57.47 57.47 57.46 57.47 0.4K
16:02 57.47 57.47 57.31 57.34 95.5K
16:03 57.28 57.28 57.27 57.28 3.4K
16:04 57.32 57.35 57.32 57.35 3.6K
16:05 57.36 57.36 57.32 57.33 0.1K
16:06 57.33 57.33 57.32 57.33 0.5K
16:07 57.33 57.33 57.32 57.33 1.3K
16:08 57.33 57.33 57.32 57.32 2.1K
16:09 57.32 57.33 57.32 57.33 0.6K
16:10 57.32 57.33 57.32 57.33 0.8K
16:11 57.32 57.33 57.32 57.33 1.6K
16:12 57.32 57.34 57.32 57.33 0.3K
16:13 57.36 57.36 57.36 57.36 2.0K
16:14 57.35 57.35 57.33 57.33 4.1K
16:15 57.32 57.38 57.32 57.34 2.4K
16:16 57.38 57.38 57.37 57.37 0.5K
16:17 57.40 57.41 57.40 57.41 1.4K
16:18 57.36 57.36 57.33 57.36 1.5K
16:19 57.38 57.38 57.34 57.34 2.3K
16:20 57.34 57.37 57.34 57.37 0.2K
16:21 57.36 57.39 57.36 57.39 6.7K
16:22 57.38 57.38 57.36 57.37 0.4K
16:23 57.37 57.38 57.33 57.33 50.9K
16:24 57.33 57.38 57.33 57.38 2.4K
16:25 57.38 57.38 57.35 57.35 24.6K
16:26 57.36 57.36 57.32 57.35 4.1K
16:27 57.35 57.35 57.35 57.35 0.0K
16:28 57.37 57.40 57.37 57.40 6.0K
16:29 57.38 57.38 57.38 57.38 0.7K
16:30 57.35 57.44 57.35 57.43 21.7K
16:31 57.45 57.45 57.40 57.40 5.8K
16:32 57.43 57.47 57.43 57.46 6.2K
16:33 57.46 57.47 57.42 57.43 1.2K
16:34 57.44 57.44 57.44 57.44 0.4K
16:35 57.44 57.44 57.43 57.43 9.1K
16:36 57.46 57.53 57.46 57.51 26.5K
16:37 57.53 57.59 57.53 57.54 29.1K
16:38 57.58 57.58 57.54 57.54 0.9K
16:39 57.55 57.60 57.55 57.60 14.9K
16:40 57.59 57.59 57.57 57.59 18.1K
16:41 57.59 57.60 57.59 57.60 1.8K
16:42 57.61 57.61 57.51 57.55 33.4K
16:43 57.50 57.50 57.49 57.49 33.1K
16:44 57.50 57.50 57.49 57.49 24.6K
16:45 57.50 57.50 57.46 57.46 7.6K
16:46 57.47 57.48 57.46 57.46 0.1K
16:47 57.44 57.44 57.41 57.44 2.1K
16:48 57.45 57.45 57.43 57.43 9.2K
16:49 57.44 57.44 57.43 57.43 1.7K
16:50 57.43 57.43 57.42 57.43 1.1K
16:51 57.43 57.43 57.43 57.43 0.1K
16:52 57.43 57.43 57.43 57.43 0.3K
16:53 57.44 57.44 57.43 57.43 0.1K
16:54 57.43 57.43 57.43 57.43 0.1K
16:55 57.44 57.44 57.39 57.42 2.2K
16:56 57.40 57.45 57.40 57.44 4.8K
16:57 57.40 57.42 57.40 57.42 0.1K
16:58 57.42 57.42 57.40 57.40 0.6K
16:59 57.40 57.47 57.40 57.47 7.0K
17:00 57.48 57.48 57.47 57.48 2.2K
17:01 57.48 57.48 57.47 57.47 0.1K
17:02 57.45 57.45 57.44 57.44 0.2K
17:03 57.44 57.45 57.44 57.45 0.1K
17:04 57.44 57.48 57.44 57.48 1.1K
17:05 57.47 57.48 57.47 57.48 1.0K
17:06 57.49 57.49 57.49 57.49 1.1K
17:07 57.47 57.47 57.44 57.44 0.8K
17:08 57.42 57.43 57.42 57.43 0.3K
17:09 57.40 57.40 57.31 57.31 78.4K
17:10 57.31 57.32 57.30 57.32 0.3K
17:11 57.31 57.31 57.29 57.29 1.2K
17:12 57.30 57.30 57.29 57.29 3.1K
17:13 57.27 57.33 57.27 57.33 21.4K
17:14 57.30 57.33 57.30 57.32 0.4K
17:15 57.30 57.34 57.30 57.34 3.7K
17:16 57.32 57.36 57.32 57.36 0.1K
17:17 57.36 57.36 57.29 57.29 4.3K
17:18 57.33 57.33 57.31 57.33 2.2K
17:19 57.33 57.33 57.32 57.32 0.6K
17:20 57.32 57.37 57.32 57.37 0.5K
17:21 57.37 57.37 57.36 57.37 0.1K
17:22 57.37 57.37 57.28 57.30 8.9K
17:23 57.28 57.28 57.21 57.25 68.3K
17:24 57.25 57.25 57.24 57.25 0.3K
17:25 57.24 57.29 57.24 57.29 3.4K
17:26 57.29 57.29 57.27 57.29 0.5K
17:27 57.20 57.20 57.20 57.20 141.2K
17:28 57.19 57.20 57.19 57.20 8.9K
17:29 57.20 57.20 57.20 57.20 4.1K
17:30 57.20 57.20 57.19 57.20 21.1K
17:31 57.20 57.20 57.19 57.20 14.9K
17:32 57.19 57.20 57.19 57.20 40.6K
17:33 57.20 57.21 57.19 57.21 24.8K
17:34 57.22 57.23 57.22 57.23 3.3K
17:35 57.23 57.27 57.22 57.26 6.9K
17:36 57.27 57.27 57.24 57.24 0.5K
17:37 57.22 57.24 57.22 57.24 1.7K
17:38 57.24 57.24 57.22 57.22 4.1K
17:39 57.24 57.24 57.22 57.24 4.3K
17:40 57.24 57.25 57.23 57.23 0.9K
17:41 57.25 57.26 57.25 57.26 0.2K
17:42 57.23 57.25 57.23 57.23 1.1K
17:43 57.22 57.22 57.20 57.21 8.4K
17:44 57.20 57.22 57.20 57.22 4.2K
17:45 57.22 57.24 57.22 57.24 3.0K
17:46 57.25 57.29 57.25 57.29 7.5K
17:47 57.29 57.29 57.28 57.28 3.4K
17:48 57.30 57.30 57.30 57.30 0.1K
17:49 57.30 57.30 57.28 57.28 0.8K
17:50 57.28 57.30 57.27 57.27 7.1K
17:51 57.25 57.27 57.25 57.27 0.5K
17:52 57.27 57.27 57.25 57.25 0.9K
17:53 57.25 57.30 57.25 57.30 7.6K
17:54 57.30 57.30 57.27 57.27 0.8K
17:55 57.27 57.27 57.27 57.27 0.0K
17:56 57.27 57.29 57.27 57.29 0.5K
17:57 57.28 57.29 57.28 57.29 0.4K
17:58 57.29 57.29 57.27 57.27 0.5K
17:59 57.27 57.29 57.27 57.29 2.3K
18:00 57.29 57.29 57.17 57.17 162.7K
18:01 57.17 57.20 57.16 57.20 4.0K
18:02 57.19 57.22 57.19 57.20 8.5K
18:03 57.21 57.24 57.19 57.24 5.9K
18:04 57.27 57.28 57.25 57.28 4.2K
18:05 57.24 57.25 57.23 57.23 0.7K
18:06 57.24 57.24 57.24 57.24 0.2K
18:07 57.24 57.29 57.24 57.29 4.9K
18:08 57.27 57.27 57.21 57.22 65.9K
18:09 57.27 57.27 57.24 57.24 0.4K
18:10 57.21 57.26 57.21 57.26 1.5K
18:11 57.26 57.27 57.23 57.27 2.3K
18:12 57.25 57.26 57.23 57.26 1.3K
18:13 57.23 57.27 57.23 57.27 0.7K
18:14 57.26 57.27 57.26 57.27 0.4K
18:15 57.24 57.26 57.24 57.26 4.0K
18:16 57.26 57.26 57.23 57.23 8.8K
18:17 57.22 57.27 57.22 57.23 4.4K
18:18 57.23 57.24 57.22 57.24 0.4K
18:19 57.22 57.24 57.22 57.24 0.4K
18:20 57.23 57.23 57.21 57.22 2.7K
18:21 57.25 57.26 57.21 57.24 36.1K
18:22 57.22 57.26 57.22 57.26 36.3K
18:23 57.24 57.24 57.24 57.24 0.6K
18:24 57.24 57.26 57.24 57.26 1.3K
18:25 57.24 57.29 57.24 57.29 3.7K
18:26 57.29 57.30 57.28 57.28 3.4K
18:27 57.30 57.30 57.27 57.28 3.7K
18:28 57.29 57.35 57.29 57.35 42.2K
18:29 57.34 57.34 57.29 57.29 8.2K
18:30 57.32 57.32 57.31 57.31 4.1K
18:31 57.32 57.34 57.32 57.34 5.2K
18:32 57.34 57.35 57.32 57.35 3.7K
18:33 57.35 57.35 57.34 57.35 3.4K
18:34 57.34 57.35 57.34 57.35 3.2K
18:35 57.35 57.35 57.35 57.35 9.9K
18:36 57.35 57.35 57.33 57.33 3.6K
18:37 57.34 57.35 57.33 57.33 26.7K
18:38 57.35 57.35 57.34 57.34 18.5K
18:39 57.34 57.34 57.27 57.27 6.4K
18:45 57.23 57.23 57.23 57.23 21.3K
18:47 57.23 57.23 57.23 57.23 0.1K
18:48 57.23 57.23 57.23 57.23 0.7K
18:49 57.23 57.23 57.23 57.23 0.0K
19:04 57.46 57.46 57.46 57.46 16.8K
19:05 57.39 57.65 57.39 57.65 182.2K
19:06 57.66 57.73 57.66 57.73 89.5K
19:07 57.80 57.87 57.80 57.87 92.0K
19:08 57.87 57.95 57.86 57.95 60.7K
19:09 57.82 57.91 57.82 57.91 183.9K
19:10 57.96 57.96 57.79 57.79 74.5K
19:11 57.79 57.89 57.79 57.84 257.0K
19:12 57.82 57.82 57.73 57.73 60.2K
19:13 57.71 57.71 57.65 57.65 44.3K
19:14 57.66 57.69 57.66 57.68 66.5K
19:15 57.69 57.78 57.69 57.75 47.6K
19:16 57.76 57.79 57.75 57.79 11.4K
19:17 57.82 57.83 57.82 57.83 249.8K
19:18 57.83 57.95 57.83 57.89 73.2K
19:19 57.89 57.90 57.89 57.90 20.8K
19:20 57.94 57.98 57.92 57.97 67.1K
19:21 57.99 57.99 57.99 57.99 136.7K
19:22 57.99 57.99 57.96 57.96 48.7K
19:23 57.96 57.96 57.94 57.94 87.0K
19:24 57.92 57.94 57.92 57.94 53.4K
19:25 57.97 58.09 57.97 58.07 225.8K
19:26 58.04 58.05 58.01 58.02 23.5K
19:27 58.02 58.08 58.02 58.06 39.8K
19:28 58.06 58.08 58.01 58.01 34.3K
19:29 58.00 58.00 57.92 57.93 214.8K
19:30 57.94 58.01 57.94 58.01 20.5K
19:31 58.00 58.00 57.95 57.96 46.3K
19:32 57.99 57.99 57.95 57.97 14.8K
19:33 57.97 57.97 57.95 57.95 6.9K
19:34 57.95 57.96 57.95 57.96 5.1K
19:35 57.96 57.96 57.86 57.90 38.6K
19:36 57.87 57.92 57.87 57.92 10.2K
19:37 57.91 57.93 57.90 57.91 41.2K
19:38 57.90 57.93 57.90 57.93 4.6K
19:39 57.91 57.93 57.90 57.91 1.5K
19:40 57.90 57.92 57.90 57.91 6.1K
19:41 57.93 57.94 57.93 57.94 17.0K
19:42 57.93 57.96 57.93 57.94 10.5K
19:43 57.96 57.96 57.94 57.94 8.8K
19:44 57.96 57.97 57.96 57.97 22.7K
19:45 57.96 58.00 57.96 58.00 63.4K
19:46 58.00 58.06 58.00 58.06 56.2K
19:47 58.04 58.04 58.01 58.02 33.3K
19:48 58.00 58.00 57.99 57.99 35.2K
19:49 58.00 58.00 57.96 57.98 45.0K
19:50 57.97 57.98 57.97 57.98 9.4K
19:51 57.98 58.00 57.98 58.00 7.8K
19:52 58.00 58.05 57.99 58.05 13.6K
19:53 58.02 58.03 58.02 58.03 8.7K
19:54 58.04 58.04 58.03 58.03 69.5K
19:55 58.03 58.05 58.03 58.04 36.5K
19:56 58.05 58.06 58.05 58.05 15.1K
19:57 58.04 58.05 58.04 58.05 4.1K
19:58 58.06 58.06 58.05 58.06 3.0K
19:59 58.05 58.06 58.05 58.06 0.9K
20:00 58.06 58.08 58.06 58.08 34.1K
20:01 58.08 58.08 58.06 58.07 48.9K
20:02 58.08 58.08 58.07 58.07 0.3K
20:03 58.08 58.08 58.07 58.08 20.5K
20:04 58.08 58.15 58.08 58.15 106.8K
20:05 58.17 58.17 58.17 58.17 28.4K
20:06 58.17 58.17 58.12 58.12 20.9K
20:07 58.11 58.17 58.11 58.17 38.3K
20:08 58.17 58.17 58.16 58.16 10.6K
20:09 58.17 58.23 58.16 58.23 133.8K
20:10 58.25 58.25 58.22 58.22 98.6K
20:11 58.22 58.25 58.18 58.18 25.9K
20:12 58.16 58.17 58.13 58.13 5.6K
20:13 58.11 58.12 58.11 58.11 59.5K
20:14 58.12 58.16 58.11 58.11 36.3K
20:15 58.12 58.15 58.11 58.15 2.2K
20:16 58.14 58.15 58.12 58.15 1.5K
20:17 58.15 58.15 58.10 58.10 93.3K
20:18 58.10 58.10 58.10 58.10 4.9K
20:19 58.06 58.06 58.03 58.05 24.7K
20:20 58.05 58.05 58.01 58.01 18.5K
20:21 58.02 58.02 58.01 58.02 21.1K
20:22 58.02 58.05 58.01 58.03 7.5K
20:23 58.03 58.03 58.03 58.03 5.7K
20:24 58.02 58.02 58.00 58.00 47.0K
20:25 58.00 58.01 57.95 57.95 115.1K
20:26 57.96 57.96 57.95 57.96 148.3K
20:27 57.96 57.99 57.96 57.99 56.8K
20:28 58.00 58.02 57.99 58.02 7.7K
20:29 57.99 58.02 57.99 58.02 1.9K
20:30 57.98 58.05 57.98 58.04 39.0K
20:31 58.06 58.09 58.06 58.09 20.7K
20:32 58.10 58.10 58.03 58.03 37.0K
20:33 58.03 58.05 58.02 58.05 10.4K
20:34 58.02 58.08 58.02 58.08 1.3K
20:35 58.07 58.07 58.03 58.03 13.2K
20:36 58.07 58.07 58.04 58.04 8.7K
20:37 58.04 58.09 58.04 58.09 12.9K
20:38 58.08 58.12 58.08 58.12 14.2K
20:39 58.13 58.13 58.07 58.07 4.4K
20:40 58.11 58.11 58.08 58.08 19.3K
20:41 58.08 58.08 58.00 58.01 73.0K
20:42 58.01 58.01 58.00 58.00 2.9K
20:43 58.00 58.00 57.99 58.00 13.3K
20:44 58.00 58.00 57.99 58.00 1.6K
20:45 58.00 58.00 57.98 57.98 8.4K
20:46 57.98 57.99 57.98 57.98 5.6K
20:47 57.98 57.98 57.91 57.92 111.3K
20:48 57.92 57.93 57.92 57.92 1.1K
20:49 57.90 57.91 57.90 57.90 53.9K
20:50 57.91 57.91 57.90 57.91 0.3K
20:51 57.91 57.92 57.91 57.92 8.4K
20:52 57.92 57.92 57.91 57.92 0.9K
20:53 57.92 57.93 57.92 57.93 8.6K
20:54 57.93 57.93 57.89 57.91 8.7K
20:55 57.89 57.92 57.89 57.92 4.3K
20:56 57.92 57.93 57.91 57.93 2.2K
20:57 57.95 57.95 57.95 57.95 7.5K
20:58 57.92 57.92 57.92 57.92 0.9K
20:59 57.95 57.96 57.95 57.96 4.2K
21:00 57.99 58.00 57.99 58.00 55.7K
21:01 57.98 57.99 57.97 57.99 1.3K
21:02 57.96 57.99 57.96 57.99 8.5K
21:03 58.00 58.08 58.00 58.08 209.5K
21:04 58.06 58.09 58.06 58.09 4.4K
21:05 58.08 58.13 58.08 58.13 9.9K
21:06 58.13 58.14 58.13 58.14 3.4K
21:07 58.13 58.14 58.12 58.12 1.4K
21:08 58.01 58.01 57.95 57.95 63.9K
21:09 57.95 57.97 57.94 57.94 0.9K
21:10 57.98 57.99 57.98 57.99 2.5K
21:11 57.96 57.99 57.96 57.99 0.5K
21:12 57.98 58.11 57.98 58.11 152.6K
21:13 58.11 58.13 58.11 58.11 5.5K
21:14 58.09 58.09 58.09 58.09 0.1K
21:15 58.07 58.11 58.07 58.08 2.6K
21:16 58.08 58.09 58.08 58.08 1.1K
21:17 58.05 58.07 58.05 58.07 0.4K
21:18 58.08 58.10 58.05 58.06 0.8K
21:19 58.10 58.12 58.08 58.12 0.9K
21:20 58.12 58.12 58.12 58.12 7.5K
21:21 58.09 58.09 58.09 58.09 10.1K
21:22 58.07 58.07 58.04 58.05 6.4K
21:23 58.05 58.10 58.05 58.05 7.7K
21:24 58.05 58.11 58.05 58.06 5.3K
21:25 58.06 58.08 58.06 58.08 2.0K
21:26 58.06 58.11 58.06 58.11 8.3K
21:27 58.11 58.11 58.10 58.11 1.9K
21:28 58.10 58.10 58.07 58.07 4.7K
21:29 58.10 58.10 58.07 58.07 1.9K
21:30 57.97 57.97 57.97 57.97 71.3K
21:31 57.96 57.97 57.96 57.97 2.0K
21:32 57.96 57.96 57.96 57.96 2.8K
21:33 57.95 57.96 57.95 57.96 0.6K
21:34 57.95 57.95 57.95 57.95 3.4K
21:35 57.95 57.95 57.94 57.95 3.3K
21:36 57.96 58.04 57.96 58.04 177.3K
21:37 58.04 58.07 58.04 58.04 6.0K
21:38 58.04 58.06 58.04 58.06 1.0K
21:39 58.06 58.06 58.05 58.05 0.0K
21:40 58.05 58.05 58.02 58.02 0.4K
21:41 58.02 58.02 58.02 58.02 0.4K
21:42 58.02 58.02 58.01 58.02 1.4K
21:43 58.00 58.02 58.00 58.02 1.4K
21:44 58.02 58.04 58.02 58.03 5.1K
21:45 58.04 58.04 58.03 58.03 2.1K
21:46 58.04 58.04 58.04 58.04 2.6K
21:47 58.04 58.05 58.02 58.05 6.1K
21:48 58.05 58.05 58.04 58.04 0.2K
21:49 58.05 58.05 58.01 58.01 8.0K
21:50 58.04 58.05 58.02 58.05 1.0K
21:51 58.07 58.11 58.07 58.10 46.4K
21:52 58.10 58.11 58.09 58.10 7.4K
21:53 58.10 58.10 58.08 58.10 4.2K
21:54 58.09 58.09 58.09 58.09 0.3K
21:55 58.10 58.10 58.10 58.10 7.0K
21:56 58.10 58.10 58.09 58.09 1.2K
21:57 58.10 58.11 58.10 58.11 2.1K
21:58 58.11 58.11 58.09 58.09 1.2K
21:59 58.09 58.13 58.09 58.10 55.3K
22:00 58.13 58.13 58.11 58.11 3.4K
22:01 58.10 58.11 58.09 58.11 0.2K
22:02 58.11 58.12 58.09 58.12 3.0K
22:03 58.09 58.20 58.09 58.20 109.4K
22:04 58.19 58.20 58.19 58.19 11.4K
22:05 58.25 58.28 58.25 58.27 158.1K
22:06 58.30 58.30 58.26 58.26 11.2K
22:07 58.25 58.28 58.23 58.23 4.3K
22:08 58.25 58.25 58.20 58.20 1.1K
22:09 58.19 58.20 58.17 58.17 15.9K
22:10 58.15 58.16 58.15 58.15 4.0K
22:11 58.15 58.19 58.15 58.18 0.4K
22:12 58.18 58.19 58.16 58.18 3.5K
22:13 58.18 58.18 58.16 58.18 2.9K
22:14 58.18 58.18 58.18 58.18 13.9K
22:15 58.18 58.19 58.18 58.19 2.6K
22:16 58.19 58.19 58.15 58.17 1.7K
22:17 58.17 58.17 58.17 58.17 0.6K
22:18 58.15 58.17 58.15 58.17 0.4K
22:19 58.17 58.17 58.15 58.17 0.1K
22:20 58.17 58.17 58.17 58.17 0.2K
22:21 58.17 58.19 58.17 58.18 20.3K
22:22 58.18 58.18 58.17 58.17 0.1K
22:23 58.16 58.18 58.16 58.18 0.1K
22:24 58.16 58.18 58.16 58.18 2.5K
22:25 58.18 58.18 58.18 58.18 0.0K
22:26 58.18 58.18 58.14 58.14 1.3K
22:27 58.13 58.13 58.13 58.13 0.1K
22:28 58.13 58.16 58.13 58.16 0.5K
22:29 58.16 58.18 58.16 58.17 1.8K
22:30 58.16 58.18 58.16 58.16 1.3K
22:31 58.16 58.18 58.13 58.13 6.7K
22:32 58.13 58.15 58.13 58.15 0.3K
22:33 58.15 58.15 58.15 58.15 0.8K
22:34 58.15 58.16 58.14 58.16 11.2K
22:35 58.16 58.16 58.14 58.15 14.0K
22:36 58.14 58.14 58.13 58.13 26.2K
22:37 58.14 58.14 58.12 58.12 1.0K
22:38 58.13 58.13 58.13 58.13 0.1K
22:39 58.13 58.14 58.12 58.14 5.4K
22:40 58.12 58.13 58.12 58.12 10.2K
22:41 58.13 58.13 58.10 58.12 35.1K
22:42 58.11 58.12 58.11 58.12 0.9K
22:43 58.12 58.12 58.10 58.10 8.6K
22:44 58.11 58.12 58.10 58.12 0.4K
22:45 58.09 58.12 58.09 58.11 3.5K
22:46 58.10 58.11 58.10 58.11 0.4K
22:47 58.09 58.09 58.09 58.09 4.1K
22:48 58.11 58.11 58.09 58.09 1.4K
22:49 58.12 58.12 58.07 58.07 6.2K
22:50 58.06 58.06 58.04 58.04 6.2K
22:51 58.04 58.04 58.04 58.04 3.0K
22:52 58.04 58.04 58.03 58.03 6.9K
22:53 58.03 58.03 58.01 58.03 7.2K
22:54 58.03 58.03 58.01 58.03 2.0K
22:55 58.02 58.03 58.01 58.03 10.4K
22:56 58.03 58.04 58.02 58.02 11.1K
22:57 58.03 58.03 58.03 58.03 2.6K
22:58 58.03 58.03 58.02 58.02 0.6K
22:59 58.03 58.03 58.00 58.00 34.9K
23:00 57.98 57.99 57.97 57.97 8.8K
23:01 57.96 58.11 57.96 58.11 15.4K
23:02 58.04 58.04 58.01 58.01 7.6K
23:03 58.00 58.08 58.00 58.08 18.5K
23:04 58.08 58.08 58.06 58.06 0.5K
23:05 58.08 58.08 58.08 58.08 5.3K
23:06 58.06 58.08 58.06 58.08 0.3K
23:07 58.08 58.09 58.08 58.08 1.5K
23:08 58.09 58.09 58.09 58.09 0.1K
23:09 58.08 58.08 58.05 58.05 10.9K
23:10 58.05 58.06 58.05 58.06 5.5K
23:11 58.08 58.08 58.06 58.06 4.9K
23:12 58.07 58.10 58.07 58.10 9.9K
23:13 58.09 58.09 58.05 58.07 8.9K
23:14 58.08 58.08 58.07 58.08 0.7K
23:15 58.07 58.07 58.04 58.07 0.9K
23:16 58.04 58.06 58.04 58.04 0.3K
23:17 58.06 58.06 58.06 58.06 0.8K
23:18 58.06 58.07 58.06 58.07 10.1K
23:19 58.07 58.07 58.05 58.05 4.7K
23:20 58.06 58.06 58.06 58.06 1.0K
23:21 58.06 58.06 58.04 58.04 3.1K
23:22 58.06 58.06 58.04 58.04 4.8K
23:23 58.02 58.06 58.00 58.00 31.4K
23:24 58.01 58.05 58.01 58.01 2.3K
23:25 58.00 58.05 57.99 58.05 15.8K
23:26 58.06 58.09 58.06 58.08 25.7K
23:27 58.03 58.06 58.03 58.06 1.4K
23:28 58.03 58.03 58.00 58.02 32.2K
23:29 58.01 58.03 58.01 58.03 17.3K
23:30 58.03 58.03 58.00 58.00 2.1K
23:31 58.00 58.00 58.00 58.00 0.7K
23:32 58.00 58.00 57.99 57.99 13.1K
23:33 57.99 57.99 57.98 57.98 0.4K
23:34 57.99 57.99 57.96 57.96 30.4K
23:35 57.99 57.99 57.96 57.97 3.2K
23:36 57.99 58.00 57.99 57.99 14.4K
23:37 58.00 58.00 57.99 57.99 3.5K
23:38 57.99 57.99 57.98 57.98 0.1K
23:39 57.98 57.98 57.98 57.98 0.0K
23:40 57.98 58.00 57.98 58.00 12.8K
23:41 57.99 58.00 57.96 58.00 13.7K
23:42 57.99 57.99 57.97 57.99 4.1K
23:43 57.99 57.99 57.99 57.99 10.1K
23:44 57.99 58.09 57.99 58.09 49.3K
23:45 58.09 58.09 58.05 58.05 5.3K
23:46 58.08 58.08 58.05 58.05 2.2K
23:47 58.08 58.09 58.05 58.08 10.4K
23:48 58.05 58.08 58.05 58.08 6.6K
23:49 58.08 58.09 58.08 58.08 6.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available