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 58.50 58.50 58.50 58.50 18.4K
10:00 58.32 58.35 58.31 58.33 298.9K
10:01 58.28 58.28 58.06 58.07 164.8K
10:02 58.13 58.13 57.95 57.97 108.1K
10:03 57.96 57.98 57.91 57.91 35.0K
10:04 57.87 57.89 57.86 57.89 142.8K
10:05 57.92 57.93 57.84 57.84 63.0K
10:06 57.87 58.00 57.86 58.00 103.4K
10:07 58.00 58.06 58.00 58.04 205.3K
10:08 57.89 57.89 57.79 57.79 162.9K
10:09 57.83 57.86 57.79 57.79 23.5K
10:10 57.73 57.78 57.73 57.78 97.6K
10:11 57.86 57.90 57.79 57.80 45.7K
10:12 57.84 57.88 57.81 57.81 54.1K
10:13 57.82 57.82 57.80 57.82 3.4K
10:14 57.88 57.92 57.86 57.91 19.0K
10:15 57.96 57.96 57.80 57.80 42.2K
10:16 57.81 57.85 57.80 57.84 14.2K
10:17 57.84 57.90 57.84 57.90 25.1K
10:18 57.90 57.95 57.85 57.85 33.3K
10:19 57.83 57.84 57.83 57.83 4.4K
10:20 57.83 57.88 57.83 57.84 28.4K
10:21 57.84 57.84 57.82 57.82 5.5K
10:22 57.83 57.84 57.82 57.82 14.9K
10:23 57.81 57.83 57.73 57.73 92.7K
10:24 57.73 57.85 57.73 57.82 21.0K
10:25 57.83 57.83 57.80 57.80 1.8K
10:26 57.84 57.84 57.75 57.75 18.8K
10:27 57.76 57.77 57.75 57.76 4.1K
10:28 57.79 57.83 57.79 57.83 8.5K
10:29 57.83 57.83 57.76 57.76 7.4K
10:30 57.79 57.79 57.76 57.76 3.9K
10:31 57.79 57.81 57.68 57.68 179.1K
10:32 57.68 57.68 57.66 57.66 3.5K
10:33 57.75 57.83 57.74 57.78 17.9K
10:34 57.75 57.88 57.74 57.74 113.0K
10:35 57.75 57.75 57.74 57.75 61.5K
10:36 57.75 57.75 57.74 57.75 8.8K
10:37 57.74 57.75 57.74 57.75 1.8K
10:38 57.74 57.75 57.67 57.67 55.6K
10:39 57.70 57.74 57.68 57.70 9.9K
10:40 57.71 57.71 57.63 57.64 177.8K
10:41 57.64 57.64 57.63 57.64 8.8K
10:42 57.63 57.64 57.62 57.62 53.2K
10:43 57.62 57.64 57.62 57.64 5.1K
10:44 57.64 57.64 57.64 57.64 15.0K
10:45 57.64 57.64 57.64 57.64 11.7K
10:46 57.64 57.64 57.64 57.64 2.7K
10:47 57.63 57.63 57.61 57.61 57.8K
10:48 57.63 57.64 57.63 57.64 38.4K
10:49 57.64 57.64 57.63 57.63 53.4K
10:50 57.64 57.64 57.63 57.64 13.8K
10:51 57.63 57.64 57.63 57.64 17.8K
10:52 57.64 57.64 57.63 57.63 32.3K
10:53 57.64 57.64 57.64 57.64 32.6K
10:54 57.64 57.68 57.63 57.67 27.6K
10:55 57.69 57.69 57.68 57.69 158.8K
10:56 57.69 57.69 57.67 57.68 21.3K
10:57 57.68 57.69 57.66 57.69 9.2K
10:58 57.67 57.69 57.67 57.69 56.3K
10:59 57.69 57.69 57.68 57.69 54.1K
11:00 57.69 57.69 57.64 57.65 39.6K
11:01 57.65 57.65 57.52 57.56 47.3K
11:02 57.56 57.57 57.53 57.53 3.9K
11:03 57.59 57.59 57.57 57.59 3.1K
11:04 57.60 57.60 57.60 57.60 3.9K
11:05 57.58 57.60 57.58 57.59 0.9K
11:06 57.59 57.59 57.51 57.51 55.6K
11:07 57.55 57.56 57.50 57.55 51.5K
11:08 57.54 57.56 57.53 57.56 1.8K
11:09 57.63 57.64 57.61 57.61 83.7K
11:10 57.60 57.64 57.60 57.64 6.3K
11:11 57.63 57.64 57.63 57.63 27.4K
11:12 57.64 57.64 57.63 57.63 5.9K
11:13 57.64 57.64 57.60 57.60 77.4K
11:14 57.61 57.63 57.61 57.63 2.0K
11:15 57.64 57.64 57.64 57.64 6.1K
11:16 57.64 57.64 57.64 57.64 4.9K
11:17 57.64 57.64 57.63 57.64 50.9K
11:18 57.64 57.64 57.63 57.63 2.9K
11:19 57.63 57.64 57.63 57.64 9.9K
11:20 57.64 57.64 57.63 57.63 35.0K
11:21 57.64 57.64 57.64 57.64 44.2K
11:22 57.64 57.64 57.63 57.63 32.9K
11:23 57.64 57.64 57.63 57.64 3.5K
11:24 57.64 57.64 57.64 57.64 99.2K
11:25 57.64 57.71 57.64 57.71 36.6K
11:26 57.73 57.75 57.72 57.75 14.2K
11:27 57.75 57.79 57.75 57.79 53.3K
11:28 57.80 57.81 57.80 57.80 12.1K
11:29 57.80 57.81 57.72 57.72 43.8K
11:30 57.72 57.86 57.72 57.85 145.5K
11:31 57.76 57.80 57.76 57.80 719.4K
11:32 57.80 57.80 57.80 57.80 3.5K
11:33 57.80 57.80 57.80 57.80 39.3K
11:34 57.79 57.80 57.78 57.79 12.8K
11:35 57.80 57.80 57.79 57.80 12.9K
11:36 57.79 57.89 57.79 57.88 288.4K
11:37 57.90 57.90 57.85 57.89 27.7K
11:38 57.89 57.90 57.89 57.90 12.6K
11:39 57.90 57.93 57.90 57.93 35.1K
11:40 57.94 57.95 57.93 57.95 57.3K
11:41 57.93 57.96 57.91 57.91 73.2K
11:42 57.94 57.99 57.94 57.98 34.0K
11:43 57.98 57.99 57.98 57.98 9.9K
11:44 57.99 57.99 57.98 57.99 28.8K
11:45 57.98 57.99 57.98 57.99 16.8K
11:46 57.99 57.99 57.89 57.89 58.7K
11:47 57.84 57.84 57.79 57.79 162.6K
11:48 57.80 57.80 57.80 57.80 109.1K
11:49 57.80 57.80 57.79 57.80 31.6K
11:50 57.80 57.80 57.79 57.80 47.4K
11:51 57.80 57.80 57.79 57.80 12.3K
11:52 57.80 57.80 57.79 57.79 12.3K
11:53 57.80 57.80 57.80 57.80 5.4K
11:54 57.80 57.80 57.78 57.78 220.8K
11:55 57.79 57.80 57.78 57.79 36.9K
11:56 57.80 57.80 57.80 57.80 4.8K
11:57 57.80 57.80 57.79 57.80 32.5K
11:58 57.80 57.80 57.77 57.80 31.7K
11:59 57.80 57.80 57.80 57.80 46.1K
12:00 57.80 57.80 57.79 57.80 53.8K
12:01 57.80 57.80 57.80 57.80 144.9K
12:02 57.80 57.80 57.79 57.80 116.8K
12:03 57.80 57.88 57.80 57.88 123.5K
12:04 57.90 57.90 57.87 57.90 70.8K
12:05 57.87 57.90 57.87 57.89 54.8K
12:06 57.90 57.90 57.90 57.90 132.4K
12:07 57.89 57.90 57.84 57.84 20.7K
12:08 57.86 57.88 57.86 57.88 6.6K
12:09 57.90 57.90 57.86 57.87 87.0K
12:10 57.88 57.90 57.88 57.88 18.0K
12:11 57.89 57.90 57.86 57.86 66.8K
12:12 57.85 57.89 57.85 57.88 3.6K
12:13 57.87 57.87 57.86 57.86 6.6K
12:14 57.85 57.85 57.83 57.83 12.2K
12:15 57.83 57.83 57.82 57.82 6.9K
12:16 57.81 57.82 57.81 57.82 4.6K
12:17 57.82 57.82 57.81 57.82 4.9K
12:18 57.86 57.87 57.85 57.87 6.9K
12:19 57.87 57.87 57.74 57.75 134.6K
12:20 57.76 57.81 57.76 57.81 77.9K
12:21 57.82 57.84 57.78 57.78 43.0K
12:22 57.72 57.75 57.71 57.75 45.8K
12:23 57.74 57.76 57.74 57.76 10.9K
12:24 57.76 57.76 57.75 57.75 5.8K
12:25 57.77 57.77 57.73 57.73 22.3K
12:26 57.67 57.68 57.65 57.68 92.1K
12:27 57.68 57.69 57.68 57.69 5.0K
12:28 57.70 57.70 57.69 57.70 7.9K
12:29 57.70 57.70 57.68 57.70 6.1K
12:30 57.70 57.70 57.69 57.70 21.8K
12:31 57.70 57.72 57.59 57.60 188.2K
12:32 57.60 57.60 57.59 57.59 37.5K
12:33 57.59 57.60 57.59 57.59 41.3K
12:34 57.60 57.60 57.59 57.60 9.6K
12:35 57.60 57.60 57.59 57.60 16.8K
12:36 57.60 57.60 57.59 57.59 9.7K
12:37 57.60 57.60 57.59 57.60 18.5K
12:38 57.60 57.60 57.59 57.59 4.1K
12:39 57.60 57.60 57.60 57.60 83.9K
12:40 57.60 57.60 57.60 57.60 19.0K
12:41 57.60 57.60 57.60 57.60 29.7K
12:42 57.60 57.60 57.58 57.58 25.5K
12:43 57.59 57.59 57.59 57.59 30.7K
12:44 57.58 57.59 57.58 57.58 8.7K
12:45 57.58 57.58 57.57 57.57 15.7K
12:46 57.57 57.57 57.57 57.57 36.6K
12:47 57.56 57.56 57.55 57.55 17.5K
12:48 57.54 57.54 57.53 57.54 6.3K
12:49 57.54 57.54 57.51 57.51 58.3K
12:50 57.51 57.51 57.47 57.48 135.5K
12:51 57.40 57.40 57.39 57.39 156.6K
12:52 57.39 57.44 57.37 57.44 57.2K
12:53 57.43 57.44 57.43 57.43 16.6K
12:54 57.43 57.43 57.40 57.41 20.9K
12:55 57.38 57.40 57.37 57.38 23.7K
12:56 57.42 57.42 57.41 57.42 45.0K
12:57 57.42 57.42 57.42 57.42 29.6K
12:58 57.42 57.42 57.42 57.42 43.4K
12:59 57.41 57.42 57.41 57.42 31.8K
13:00 57.42 57.50 57.42 57.50 17.0K
13:01 57.49 57.50 57.49 57.50 25.6K
13:02 57.50 57.50 57.49 57.49 14.3K
13:03 57.50 57.50 57.42 57.42 22.7K
13:04 57.41 57.41 57.40 57.40 105.7K
13:05 57.40 57.41 57.40 57.41 52.8K
13:06 57.43 57.43 57.40 57.40 36.4K
13:07 57.43 57.48 57.43 57.48 10.5K
13:08 57.48 57.50 57.48 57.49 3.6K
13:09 57.50 57.50 57.49 57.50 6.0K
13:10 57.49 57.50 57.49 57.49 2.4K
13:11 57.50 57.50 57.50 57.50 14.5K
13:12 57.50 57.50 57.48 57.48 14.1K
13:13 57.49 57.49 57.49 57.49 10.4K
13:14 57.50 57.50 57.48 57.50 2.1K
13:15 57.50 57.50 57.49 57.50 34.3K
13:16 57.50 57.50 57.50 57.50 3.2K
13:17 57.50 57.50 57.50 57.50 26.0K
13:18 57.50 57.50 57.49 57.49 2.4K
13:19 57.50 57.50 57.50 57.50 1.8K
13:20 57.50 57.50 57.48 57.50 20.8K
13:21 57.49 57.49 57.48 57.49 3.3K
13:22 57.50 57.50 57.48 57.49 1.7K
13:23 57.49 57.50 57.49 57.50 3.2K
13:24 57.49 57.49 57.49 57.49 1.8K
13:25 57.50 57.50 57.49 57.49 0.6K
13:26 57.50 57.50 57.49 57.50 9.8K
13:27 57.49 57.50 57.49 57.50 2.5K
13:28 57.50 57.50 57.50 57.50 30.6K
13:29 57.50 57.50 57.50 57.50 12.7K
13:30 57.50 57.50 57.50 57.50 24.6K
13:31 57.50 57.50 57.50 57.50 41.7K
13:32 57.49 57.50 57.49 57.50 6.0K
13:33 57.49 57.50 57.49 57.50 7.5K
13:34 57.50 57.50 57.50 57.50 4.9K
13:35 57.50 57.50 57.50 57.50 12.2K
13:36 57.50 57.50 57.50 57.50 23.5K
13:37 57.49 57.50 57.49 57.49 0.5K
13:38 57.50 57.50 57.49 57.49 16.3K
13:39 57.50 57.50 57.49 57.50 29.5K
13:40 57.50 57.50 57.49 57.49 15.9K
13:41 57.50 57.50 57.49 57.50 37.6K
13:42 57.49 57.50 57.49 57.50 2.1K
13:43 57.50 57.50 57.47 57.49 8.9K
13:44 57.50 57.50 57.49 57.50 52.2K
13:45 57.50 57.50 57.49 57.49 11.5K
13:46 57.50 57.50 57.48 57.48 10.7K
13:47 57.50 57.50 57.50 57.50 32.4K
13:48 57.50 57.50 57.49 57.49 9.5K
13:49 57.50 57.50 57.49 57.49 14.2K
13:50 57.49 57.50 57.49 57.50 6.3K
13:51 57.50 57.50 57.49 57.50 0.8K
13:52 57.49 57.50 57.49 57.50 19.8K
13:53 57.50 57.50 57.50 57.50 34.4K
13:54 57.50 57.50 57.49 57.50 15.9K
13:55 57.53 57.60 57.52 57.60 48.5K
13:56 57.60 57.60 57.59 57.60 11.8K
13:57 57.60 57.60 57.59 57.59 7.5K
13:58 57.58 57.58 57.56 57.56 4.8K
13:59 57.59 57.60 57.59 57.60 38.3K
14:00 57.60 57.60 57.60 57.60 11.4K
14:01 57.60 57.60 57.59 57.60 27.6K
14:02 57.60 57.60 57.59 57.60 31.3K
14:03 57.60 57.60 57.59 57.59 314.6K
14:04 57.59 57.60 57.59 57.60 11.4K
14:05 57.59 57.60 57.59 57.59 10.3K
14:06 57.60 57.60 57.60 57.60 74.7K
14:07 57.60 57.60 57.60 57.60 53.0K
14:08 57.60 57.60 57.60 57.60 1.6K
14:09 57.60 57.60 57.59 57.59 10.7K
14:10 57.60 57.60 57.59 57.60 3.0K
14:11 57.60 57.60 57.59 57.60 3.2K
14:12 57.59 57.60 57.59 57.59 9.1K
14:13 57.60 57.60 57.59 57.60 4.5K
14:14 57.60 57.60 57.59 57.60 20.6K
14:15 57.60 57.60 57.59 57.60 6.4K
14:16 57.60 57.60 57.59 57.60 7.7K
14:17 57.59 57.60 57.59 57.60 1.8K
14:18 57.60 57.60 57.60 57.60 8.7K
14:19 57.60 57.60 57.59 57.60 31.3K
14:20 57.59 57.60 57.59 57.60 1.5K
14:21 57.60 57.60 57.59 57.60 4.3K
14:22 57.59 57.60 57.59 57.59 33.6K
14:23 57.60 57.60 57.59 57.59 12.5K
14:24 57.60 57.60 57.59 57.59 2.8K
14:25 57.60 57.60 57.59 57.60 22.3K
14:26 57.60 57.60 57.59 57.60 23.0K
14:27 57.59 57.60 57.59 57.60 6.1K
14:28 57.60 57.60 57.60 57.60 15.0K
14:29 57.59 57.60 57.59 57.60 3.7K
14:30 57.60 57.60 57.59 57.59 10.9K
14:31 57.59 57.60 57.58 57.60 44.8K
14:32 57.60 57.60 57.58 57.59 7.5K
14:33 57.59 57.59 57.55 57.57 29.4K
14:34 57.57 57.57 57.57 57.57 0.6K
14:35 57.58 57.59 57.57 57.59 3.6K
14:36 57.59 57.59 57.56 57.56 6.4K
14:37 57.57 57.59 57.57 57.59 1.3K
14:38 57.58 57.59 57.58 57.59 3.4K
14:39 57.59 57.59 57.59 57.59 0.2K
14:40 57.59 57.60 57.59 57.59 61.1K
14:41 57.60 57.60 57.59 57.60 1.2K
14:42 57.60 57.60 57.60 57.60 4.7K
14:43 57.59 57.66 57.59 57.66 15.0K
14:44 57.65 57.66 57.65 57.66 15.1K
14:45 57.66 57.70 57.66 57.70 89.1K
14:46 57.70 57.70 57.69 57.69 3.8K
14:47 57.69 57.70 57.68 57.68 61.1K
14:48 57.69 57.69 57.65 57.65 12.4K
14:49 57.67 57.69 57.66 57.68 37.8K
14:50 57.68 57.70 57.68 57.70 5.9K
14:51 57.69 57.70 57.69 57.70 28.0K
14:52 57.70 57.70 57.70 57.70 13.2K
14:53 57.70 57.70 57.70 57.70 11.8K
14:54 57.70 57.70 57.70 57.70 3.0K
14:55 57.70 57.70 57.69 57.70 13.4K
14:56 57.70 57.70 57.70 57.70 63.3K
14:57 57.70 57.70 57.69 57.70 25.2K
14:58 57.70 57.70 57.69 57.69 12.4K
14:59 57.70 57.70 57.70 57.70 4.7K
15:00 57.70 57.70 57.69 57.70 20.6K
15:01 57.70 57.70 57.70 57.70 6.4K
15:02 57.70 57.70 57.66 57.68 10.2K
15:03 57.67 57.68 57.67 57.67 2.1K
15:04 57.68 57.68 57.68 57.68 4.0K
15:05 57.68 57.70 57.68 57.69 12.6K
15:06 57.69 57.70 57.68 57.68 44.6K
15:07 57.68 57.68 57.60 57.60 23.8K
15:08 57.60 57.60 57.54 57.58 13.5K
15:09 57.57 57.64 57.57 57.62 12.6K
15:10 57.64 57.64 57.64 57.64 0.7K
15:11 57.63 57.69 57.63 57.69 154.4K
15:12 57.70 57.70 57.66 57.66 8.8K
15:13 57.66 57.68 57.66 57.68 1.2K
15:14 57.69 57.70 57.69 57.70 14.8K
15:15 57.70 57.70 57.69 57.70 16.3K
15:16 57.70 57.70 57.68 57.69 17.3K
15:17 57.70 57.70 57.69 57.69 23.6K
15:18 57.69 57.70 57.68 57.70 2.8K
15:19 57.70 57.70 57.68 57.70 2.4K
15:20 57.70 57.70 57.69 57.69 0.9K
15:21 57.68 57.70 57.68 57.70 22.7K
15:22 57.71 57.73 57.71 57.73 99.7K
15:23 57.73 57.73 57.72 57.73 4.1K
15:24 57.73 57.73 57.72 57.72 1.3K
15:25 57.75 57.75 57.75 57.75 5.2K
15:26 57.75 57.75 57.74 57.74 20.3K
15:27 57.75 57.77 57.74 57.77 9.5K
15:28 57.75 57.78 57.74 57.75 18.9K
15:29 57.76 57.76 57.75 57.76 1.5K
15:30 57.80 57.81 57.80 57.80 44.1K
15:31 57.81 57.81 57.77 57.78 39.4K
15:32 57.78 57.81 57.78 57.80 28.7K
15:33 57.80 57.83 57.80 57.83 16.1K
15:34 57.85 57.85 57.83 57.83 55.9K
15:35 57.84 57.86 57.84 57.86 19.8K
15:36 57.85 57.90 57.85 57.90 48.8K
15:37 57.89 57.92 57.89 57.92 59.4K
15:38 57.91 57.99 57.91 57.98 136.3K
15:39 58.01 58.20 58.01 58.20 1,105.9K
15:40 58.20 58.20 58.16 58.20 119.7K
15:41 58.16 58.16 58.10 58.10 135.6K
15:42 58.10 58.12 58.09 58.10 31.8K
15:43 58.11 58.18 58.11 58.18 155.8K
15:44 58.19 58.21 58.11 58.11 40.7K
15:45 58.14 58.14 58.01 58.01 50.0K
15:46 58.02 58.12 58.02 58.06 154.5K
15:47 58.09 58.09 58.00 58.00 50.6K
15:48 58.01 58.06 58.01 58.05 52.0K
15:49 58.02 58.09 58.02 58.09 12.2K
15:50 58.09 58.10 58.06 58.09 10.1K
15:51 58.09 58.09 58.07 58.09 23.6K
15:52 58.04 58.05 58.03 58.03 79.6K
15:53 58.04 58.04 58.00 58.02 96.5K
15:54 58.03 58.04 58.01 58.04 38.0K
15:55 58.04 58.04 58.02 58.04 23.7K
15:56 58.03 58.03 58.01 58.01 29.3K
15:57 58.01 58.03 58.01 58.03 54.6K
15:58 58.02 58.06 58.02 58.06 222.2K
15:59 58.05 58.13 58.05 58.12 71.6K
16:00 58.11 58.13 58.10 58.10 21.7K
16:01 58.10 58.10 58.01 58.03 249.1K
16:02 58.01 58.05 58.01 58.05 53.8K
16:03 58.04 58.05 58.02 58.02 33.2K
16:04 58.03 58.07 58.03 58.07 58.4K
16:05 58.01 58.05 58.01 58.01 29.9K
16:06 58.01 58.01 58.00 58.00 288.5K
16:07 58.00 58.01 58.00 58.01 42.8K
16:08 58.02 58.04 58.00 58.00 79.6K
16:09 58.01 58.01 58.00 58.01 23.3K
16:10 58.00 58.02 58.00 58.00 194.8K
16:11 58.00 58.00 58.00 58.00 116.1K
16:12 57.92 58.04 57.92 58.04 554.8K
16:13 58.07 58.07 58.04 58.04 47.0K
16:14 58.09 58.09 57.95 57.95 27.3K
16:15 58.03 58.04 58.01 58.04 18.3K
16:16 58.08 58.12 58.07 58.11 70.0K
16:17 58.13 58.14 58.13 58.14 15.7K
16:18 58.16 58.20 58.14 58.20 70.3K
16:19 58.15 58.20 58.15 58.17 69.2K
16:20 58.26 58.32 58.21 58.21 259.8K
16:21 58.22 58.25 58.22 58.22 15.9K
16:22 58.26 58.26 58.21 58.22 12.9K
16:23 58.21 58.21 58.17 58.17 18.3K
16:24 58.17 58.28 58.17 58.22 14.9K
16:25 58.21 58.26 58.15 58.15 11.0K
16:26 58.13 58.14 57.97 58.00 207.5K
16:27 57.99 57.99 57.92 57.96 38.7K
16:28 57.97 57.98 57.94 57.94 29.9K
16:29 57.95 57.95 57.91 57.91 20.8K
16:30 57.90 57.92 57.86 57.92 52.6K
16:31 57.91 57.94 57.91 57.91 9.3K
16:32 57.91 57.95 57.91 57.93 37.9K
16:33 57.95 57.97 57.93 57.97 13.4K
16:34 58.03 58.03 58.00 58.01 20.9K
16:35 58.00 58.03 57.95 57.98 28.2K
16:36 57.97 57.97 57.88 57.88 9.0K
16:37 57.92 57.98 57.92 57.98 20.2K
16:38 57.99 58.04 57.99 58.04 29.8K
16:39 57.99 58.01 57.99 58.01 14.9K
16:40 58.01 58.03 58.01 58.03 11.8K
16:41 58.03 58.04 58.02 58.04 13.1K
16:42 58.09 58.16 58.07 58.16 16.7K
16:43 58.15 58.19 58.12 58.19 32.9K
16:44 58.15 58.20 58.15 58.20 17.8K
16:45 58.19 58.20 58.14 58.15 29.2K
16:46 58.15 58.15 58.12 58.14 4.6K
16:47 58.13 58.14 58.13 58.13 1.6K
16:48 58.12 58.12 58.08 58.08 1.4K
16:49 58.07 58.07 58.03 58.06 70.9K
16:50 58.06 58.08 58.02 58.02 15.7K
16:51 58.06 58.09 58.05 58.05 4.5K
16:52 58.09 58.10 58.09 58.10 2.3K
16:53 58.05 58.11 58.05 58.10 30.1K
16:54 58.05 58.14 58.05 58.14 6.0K
16:55 58.13 58.14 58.13 58.14 10.7K
16:56 58.14 58.14 58.10 58.10 2.1K
16:57 58.13 58.14 58.11 58.14 50.9K
16:58 58.14 58.19 58.14 58.19 57.9K
16:59 58.22 58.24 58.18 58.18 30.9K
17:00 58.17 58.19 58.17 58.19 13.9K
17:01 58.25 58.25 58.23 58.23 32.5K
17:02 58.26 58.26 58.21 58.22 62.5K
17:03 58.18 58.24 58.18 58.18 10.6K
17:04 58.20 58.22 58.16 58.22 95.5K
17:05 58.19 58.20 58.18 58.20 17.0K
17:06 58.20 58.20 58.19 58.20 13.4K
17:07 58.19 58.19 58.19 58.19 12.4K
17:08 58.19 58.29 58.19 58.29 53.2K
17:09 58.28 58.29 58.26 58.27 12.8K
17:10 58.26 58.26 58.22 58.22 17.4K
17:11 58.22 58.23 58.19 58.20 4.1K
17:12 58.18 58.20 58.15 58.15 10.3K
17:13 58.15 58.20 58.15 58.18 18.4K
17:14 58.21 58.23 58.20 58.23 10.8K
17:15 58.24 58.29 58.23 58.23 77.6K
17:16 58.25 58.25 58.20 58.23 2.7K
17:17 58.23 58.23 58.19 58.21 67.2K
17:18 58.14 58.23 58.14 58.20 48.9K
17:19 58.20 58.20 58.17 58.17 6.7K
17:20 58.17 58.19 58.17 58.19 0.7K
17:21 58.18 58.26 58.18 58.26 35.7K
17:22 58.21 58.25 58.21 58.24 8.7K
17:23 58.20 58.24 58.19 58.19 14.5K
17:24 58.19 58.22 58.18 58.18 10.2K
17:25 58.17 58.23 58.17 58.23 8.0K
17:26 58.19 58.24 58.19 58.24 14.3K
17:27 58.18 58.18 58.15 58.15 23.5K
17:28 58.14 58.16 58.08 58.16 117.3K
17:29 58.15 58.17 58.09 58.17 33.3K
17:30 58.17 58.21 58.12 58.21 28.1K
17:31 58.21 58.21 58.16 58.17 17.3K
17:32 58.16 58.24 58.16 58.24 44.5K
17:33 58.24 58.25 58.21 58.22 7.1K
17:34 58.23 58.23 58.16 58.20 6.4K
17:35 58.26 58.32 58.26 58.32 47.7K
17:36 58.32 58.32 58.30 58.32 10.0K
17:37 58.30 58.33 58.30 58.33 9.9K
17:38 58.31 58.31 58.29 58.29 7.8K
17:39 58.34 58.34 58.32 58.34 41.0K
17:40 58.34 58.35 58.33 58.35 16.4K
17:41 58.40 58.42 58.40 58.42 88.6K
17:42 58.42 58.42 58.38 58.38 21.0K
17:43 58.36 58.38 58.36 58.38 6.7K
17:44 58.40 58.40 58.35 58.36 31.2K
17:45 58.33 58.37 58.33 58.35 52.3K
17:46 58.36 58.37 58.35 58.36 65.4K
17:47 58.34 58.37 58.33 58.37 23.8K
17:48 58.38 58.39 58.36 58.39 14.9K
17:49 58.39 58.40 58.36 58.39 27.6K
17:50 58.40 58.45 58.40 58.44 70.9K
17:51 58.43 58.48 58.43 58.48 259.6K
17:52 58.46 58.48 58.46 58.48 10.2K
17:53 58.47 58.48 58.47 58.48 21.8K
17:54 58.48 58.49 58.48 58.49 23.0K
17:55 58.49 58.57 58.49 58.57 65.5K
17:56 58.60 58.72 58.60 58.72 197.9K
17:57 58.74 58.74 58.65 58.65 60.3K
17:58 58.65 58.69 58.61 58.67 12.4K
17:59 58.69 58.70 58.66 58.70 16.5K
18:00 58.70 58.82 58.70 58.82 184.4K
18:01 58.83 58.89 58.83 58.88 38.9K
18:02 58.83 58.89 58.83 58.85 18.3K
18:03 58.84 58.84 58.79 58.79 34.8K
18:04 58.77 58.79 58.77 58.79 5.2K
18:05 58.79 58.79 58.68 58.72 75.4K
18:06 58.73 58.75 58.70 58.70 40.6K
18:07 58.70 58.77 58.70 58.77 10.2K
18:08 58.75 58.75 58.69 58.70 20.4K
18:09 58.70 58.70 58.69 58.70 2.7K
18:10 58.69 58.71 58.69 58.71 35.6K
18:11 58.70 58.71 58.70 58.70 25.5K
18:12 58.72 58.72 58.68 58.71 17.4K
18:13 58.70 58.71 58.70 58.70 34.2K
18:14 58.70 58.71 58.66 58.66 58.7K
18:15 58.64 58.71 58.64 58.71 45.5K
18:16 58.70 58.76 58.67 58.67 23.8K
18:17 58.75 58.77 58.74 58.77 12.9K
18:18 58.77 58.77 58.69 58.69 10.9K
18:19 58.69 58.77 58.69 58.77 10.3K
18:20 58.77 58.84 58.76 58.82 57.2K
18:21 58.85 58.89 58.85 58.89 19.4K
18:22 58.84 58.89 58.84 58.84 19.0K
18:23 58.83 58.87 58.82 58.84 12.7K
18:24 58.95 58.95 58.90 58.91 72.9K
18:25 58.93 58.97 58.90 58.90 28.3K
18:26 58.90 58.90 58.86 58.87 27.6K
18:27 58.87 58.90 58.86 58.86 27.4K
18:28 58.85 58.85 58.77 58.81 36.1K
18:29 58.79 58.81 58.74 58.74 37.7K
18:30 58.74 58.74 58.73 58.73 11.0K
18:31 58.73 58.81 58.73 58.81 9.7K
18:32 58.76 58.77 58.73 58.76 110.0K
18:33 58.78 58.80 58.74 58.78 30.0K
18:34 58.83 58.83 58.79 58.81 13.8K
18:35 58.81 58.84 58.76 58.84 19.2K
18:36 58.76 58.77 58.76 58.77 1.5K
18:37 58.79 58.83 58.76 58.83 28.0K
18:38 58.77 58.77 58.76 58.76 80.1K
18:39 58.76 58.79 58.76 58.79 38.3K
18:45 58.84 58.84 58.84 58.84 3.3K
18:46 58.84 58.84 58.84 58.84 2.2K
18:47 58.84 58.84 58.84 58.84 0.5K
18:48 58.84 58.84 58.84 58.84 5.1K
19:04 58.80 58.80 58.80 58.80 8.4K
19:05 58.80 58.85 58.80 58.85 38.8K
19:06 58.85 58.85 58.83 58.83 8.2K
19:07 58.83 58.85 58.83 58.84 46.9K
19:08 58.86 58.87 58.84 58.87 2.2K
19:09 58.86 58.88 58.86 58.87 4.2K
19:10 58.87 58.88 58.86 58.88 0.8K
19:11 58.88 58.88 58.86 58.87 8.3K
19:12 58.85 58.88 58.85 58.86 4.0K
19:13 58.86 58.88 58.85 58.86 3.2K
19:14 58.86 58.86 58.84 58.84 12.6K
19:15 58.86 58.86 58.84 58.86 7.3K
19:16 58.84 58.85 58.84 58.85 1.6K
19:17 58.84 58.85 58.84 58.84 4.8K
19:18 58.82 58.84 58.82 58.82 2.5K
19:19 58.84 58.84 58.81 58.81 5.0K
19:20 58.81 58.82 58.81 58.81 4.5K
19:21 58.81 58.81 58.80 58.80 19.9K
19:22 58.80 58.81 58.80 58.80 3.8K
19:23 58.78 58.80 58.76 58.79 120.6K
19:24 58.77 58.78 58.77 58.78 6.7K
19:25 58.81 58.81 58.79 58.79 1.9K
19:26 58.79 58.84 58.77 58.84 9.9K
19:27 58.84 58.84 58.84 58.84 2.7K
19:28 58.84 58.85 58.84 58.85 0.2K
19:29 58.84 58.85 58.84 58.84 0.7K
19:30 58.85 58.86 58.80 58.80 15.4K
19:31 58.84 58.85 58.82 58.82 4.0K
19:32 58.82 58.82 58.80 58.82 8.8K
19:33 58.73 58.73 58.72 58.72 187.9K
19:34 58.72 58.74 58.72 58.74 21.9K
19:35 58.74 58.74 58.71 58.71 3.9K
19:36 58.72 58.72 58.71 58.71 5.3K
19:37 58.71 58.71 58.66 58.66 21.5K
19:38 58.60 58.60 58.56 58.56 102.7K
19:39 58.57 58.57 58.55 58.57 25.9K
19:40 58.56 58.58 58.56 58.58 5.0K
19:41 58.63 58.67 58.63 58.63 8.7K
19:42 58.63 58.63 58.61 58.61 15.6K
19:43 58.62 58.62 58.61 58.62 3.7K
19:44 58.61 58.61 58.57 58.57 47.1K
19:45 58.57 58.57 58.50 58.52 258.7K
19:46 58.52 58.53 58.52 58.53 7.8K
19:47 58.54 58.54 58.52 58.52 11.1K
19:48 58.53 58.53 58.52 58.52 14.7K
19:49 58.52 58.60 58.52 58.60 37.3K
19:50 58.60 58.61 58.52 58.52 42.6K
19:51 58.54 58.60 58.54 58.60 0.9K
19:52 58.60 58.60 58.55 58.55 1.7K
19:53 58.58 58.58 58.58 58.58 1.2K
19:54 58.56 58.58 58.55 58.58 1.0K
19:55 58.58 58.58 58.56 58.56 1.0K
19:56 58.56 58.56 58.56 58.56 3.9K
19:57 58.54 58.56 58.54 58.56 2.9K
19:58 58.56 58.56 58.56 58.56 1.1K
19:59 58.56 58.56 58.54 58.54 0.4K
20:00 58.54 58.55 58.50 58.50 11.0K
20:01 58.50 58.50 58.50 58.50 25.3K
20:02 58.41 58.46 58.41 58.46 113.4K
20:03 58.45 58.47 58.42 58.47 14.7K
20:04 58.45 58.46 58.43 58.46 2.6K
20:05 58.47 58.48 58.47 58.48 7.7K
20:06 58.48 58.48 58.48 58.48 14.6K
20:07 58.48 58.50 58.46 58.50 6.7K
20:08 58.50 58.50 58.47 58.50 1.1K
20:09 58.49 58.49 58.49 58.49 0.2K
20:10 58.48 58.49 58.48 58.48 2.9K
20:11 58.50 58.50 58.47 58.50 3.6K
20:12 58.50 58.50 58.50 58.50 0.0K
20:13 58.50 58.50 58.47 58.49 3.0K
20:14 58.49 58.49 58.45 58.49 1.5K
20:15 58.46 58.49 58.46 58.47 15.8K
20:16 58.50 58.50 58.49 58.49 0.4K
20:17 58.53 58.55 58.53 58.55 4.2K
20:18 58.55 58.58 58.53 58.58 24.2K
20:19 58.56 58.59 58.56 58.59 14.3K
20:20 58.59 58.59 58.55 58.55 0.7K
20:21 58.55 58.58 58.55 58.58 0.9K
20:22 58.59 58.59 58.58 58.58 0.2K
20:23 58.56 58.57 58.56 58.57 5.6K
20:24 58.55 58.57 58.55 58.57 0.2K
20:25 58.57 58.57 58.55 58.57 1.7K
20:26 58.57 58.57 58.55 58.55 10.9K
20:27 58.55 58.57 58.55 58.57 0.2K
20:28 58.57 58.57 58.55 58.55 2.7K
20:29 58.57 58.57 58.55 58.57 1.2K
20:30 58.55 58.57 58.55 58.57 0.6K
20:31 58.57 58.57 58.54 58.54 0.9K
20:32 58.56 58.56 58.56 58.56 3.0K
20:33 58.57 58.57 58.54 58.54 2.6K
20:34 58.57 58.57 58.54 58.54 2.5K
20:35 58.54 58.55 58.54 58.55 2.9K
20:36 58.55 58.55 58.53 58.53 23.4K
20:37 58.51 58.54 58.51 58.51 0.7K
20:38 58.54 58.54 58.54 58.54 0.1K
20:39 58.54 58.54 58.54 58.54 3.1K
20:40 58.53 58.53 58.53 58.53 0.8K
20:41 58.53 58.53 58.51 58.52 0.0K
20:42 58.52 58.53 58.52 58.52 2.8K
20:43 58.52 58.54 58.52 58.54 5.5K
20:44 58.52 58.52 58.50 58.51 4.6K
20:45 58.50 58.50 58.47 58.47 3.1K
20:46 58.47 58.49 58.47 58.48 2.0K
20:47 58.49 58.49 58.45 58.48 0.7K
20:48 58.45 58.45 58.40 58.41 42.6K
20:49 58.40 58.45 58.40 58.45 20.7K
20:50 58.41 58.46 58.41 58.44 6.9K
20:51 58.47 58.47 58.43 58.43 2.2K
20:52 58.40 58.40 58.39 58.40 4.7K
20:53 58.39 58.40 58.39 58.40 8.6K
20:54 58.40 58.40 58.37 58.40 10.8K
20:55 58.39 58.43 58.39 58.43 5.0K
20:56 58.43 58.43 58.40 58.40 0.7K
20:57 58.40 58.43 58.40 58.43 1.9K
20:58 58.44 58.51 58.41 58.51 31.7K
20:59 58.57 58.61 58.50 58.50 180.1K
21:00 58.49 58.50 58.47 58.49 7.1K
21:01 58.44 58.44 58.44 58.44 0.1K
21:02 58.47 58.47 58.47 58.47 0.1K
21:03 58.46 58.46 58.39 58.39 17.8K
21:04 58.42 58.44 58.42 58.42 5.2K
21:05 58.42 58.42 58.40 58.40 7.5K
21:06 58.39 58.40 58.39 58.39 1.4K
21:07 58.40 58.40 58.39 58.39 10.4K
21:08 58.44 58.44 58.39 58.39 26.9K
21:09 58.40 58.40 58.39 58.39 1.4K
21:10 58.41 58.48 58.41 58.47 16.0K
21:11 58.47 58.47 58.47 58.47 0.1K
21:12 58.48 58.49 58.48 58.49 3.3K
21:13 58.46 58.48 58.46 58.47 0.2K
21:14 58.44 58.47 58.44 58.44 0.4K
21:15 58.46 58.47 58.46 58.47 0.2K
21:16 58.48 58.49 58.45 58.49 3.5K
21:17 58.46 58.49 58.46 58.49 1.9K
21:18 58.48 58.48 58.46 58.46 3.5K
21:19 58.46 58.50 58.46 58.50 34.7K
21:20 58.49 58.50 58.49 58.50 1.5K
21:21 58.54 58.54 58.50 58.50 1.0K
21:22 58.53 58.54 58.51 58.54 1.2K
21:23 58.51 58.55 58.51 58.55 10.7K
21:24 58.50 58.54 58.50 58.54 1.5K
21:25 58.53 58.54 58.53 58.54 3.6K
21:26 58.50 58.54 58.48 58.51 6.0K
21:27 58.51 58.51 58.51 58.51 0.6K
21:28 58.48 58.50 58.48 58.50 0.6K
21:29 58.48 58.48 58.48 58.48 0.5K
21:30 58.51 58.55 58.51 58.54 11.0K
21:31 58.55 58.55 58.52 58.52 1.5K
21:32 58.55 58.55 58.55 58.55 3.3K
21:33 58.51 58.55 58.51 58.55 1.1K
21:34 58.55 58.55 58.55 58.55 5.2K
21:35 58.56 58.58 58.53 58.53 7.8K
21:36 58.53 58.56 58.53 58.56 1.0K
21:37 58.54 58.56 58.54 58.56 0.4K
21:38 58.56 58.56 58.56 58.56 0.4K
21:39 58.53 58.53 58.53 58.53 4.0K
21:40 58.55 58.56 58.55 58.56 1.6K
21:41 58.54 58.55 58.54 58.55 0.7K
21:42 58.56 58.60 58.56 58.60 12.4K
21:43 58.58 58.63 58.58 58.63 5.1K
21:44 58.63 58.63 58.63 58.63 0.3K
21:45 58.60 58.60 58.60 58.60 1.2K
21:46 58.60 58.60 58.60 58.60 0.1K
21:47 58.60 58.60 58.60 58.60 15.2K
21:48 58.60 58.60 58.60 58.60 3.2K
21:49 58.60 58.60 58.58 58.58 0.0K
21:50 58.58 58.60 58.58 58.60 0.0K
21:51 58.60 58.60 58.58 58.58 0.8K
21:52 58.59 58.59 58.56 58.56 1.6K
21:53 58.55 58.58 58.55 58.58 1.1K
21:54 58.57 58.59 58.57 58.58 0.9K
21:55 58.59 58.59 58.56 58.56 1.9K
21:56 58.56 58.57 58.54 58.57 7.7K
21:57 58.57 58.57 58.57 58.57 0.5K
21:58 58.57 58.57 58.57 58.57 0.1K
21:59 58.57 58.57 58.53 58.53 2.1K
22:00 58.56 58.56 58.54 58.54 0.0K
22:01 58.54 58.56 58.54 58.56 0.5K
22:02 58.54 58.54 58.54 58.54 2.3K
22:03 58.54 58.54 58.52 58.52 1.8K
22:04 58.52 58.56 58.52 58.55 3.5K
22:05 58.53 58.56 58.53 58.56 0.1K
22:06 58.56 58.56 58.52 58.52 1.7K
22:07 58.56 58.56 58.52 58.52 1.2K
22:08 58.53 58.55 58.51 58.51 2.2K
22:09 58.51 58.55 58.51 58.51 0.2K
22:10 58.55 58.55 58.52 58.53 1.9K
22:11 58.52 58.53 58.51 58.51 1.0K
22:12 58.53 58.53 58.53 58.53 0.0K
22:13 58.55 58.55 58.51 58.55 2.1K
22:14 58.55 58.55 58.52 58.55 1.0K
22:15 58.52 58.55 58.52 58.55 1.2K
22:16 58.51 58.54 58.51 58.54 0.5K
22:17 58.52 58.52 58.52 58.52 0.0K
22:18 58.52 58.54 58.51 58.54 0.6K
22:19 58.54 58.54 58.54 58.54 0.5K
22:20 58.51 58.51 58.51 58.51 1.0K
22:21 58.54 58.54 58.51 58.51 2.3K
22:22 58.51 58.51 58.50 58.50 8.2K
22:23 58.50 58.50 58.50 58.50 1.2K
22:24 58.52 58.54 58.51 58.51 5.9K
22:25 58.51 58.54 58.51 58.51 1.3K
22:26 58.51 58.51 58.48 58.48 37.5K
22:27 58.47 58.47 58.47 58.47 0.2K
22:28 58.47 58.48 58.47 58.47 13.9K
22:29 58.48 58.48 58.47 58.47 4.3K
22:30 58.47 58.48 58.47 58.47 1.7K
22:31 58.48 58.51 58.47 58.51 2.6K
22:32 58.54 58.54 58.54 58.54 1.7K
22:33 58.53 58.56 58.53 58.53 2.2K
22:34 58.52 58.55 58.52 58.55 3.4K
22:35 58.55 58.55 58.55 58.55 2.0K
22:36 58.55 58.55 58.53 58.55 0.1K
22:37 58.53 58.55 58.53 58.55 0.1K
22:38 58.53 58.53 58.53 58.53 0.5K
22:39 58.55 58.55 58.55 58.55 0.0K
22:40 58.57 58.57 58.57 58.57 8.2K
22:41 58.57 58.57 58.55 58.56 4.6K
22:42 58.57 58.57 58.56 58.56 28.3K
22:43 58.55 58.60 58.55 58.60 93.9K
22:44 58.60 58.60 58.60 58.60 4.0K
22:45 58.62 58.65 58.62 58.63 40.9K
22:46 58.66 58.66 58.63 58.66 0.3K
22:47 58.64 58.65 58.64 58.65 5.3K
22:48 58.70 58.70 58.65 58.67 10.6K
22:49 58.65 58.66 58.65 58.66 2.1K
22:51 58.66 58.70 58.66 58.69 14.2K
22:52 58.69 58.72 58.69 58.72 9.2K
22:53 58.72 58.75 58.72 58.75 14.7K
22:54 58.76 58.76 58.75 58.76 6.5K
22:55 58.75 58.75 58.75 58.75 0.0K
22:56 58.76 58.76 58.75 58.76 1.5K
22:57 58.75 58.76 58.75 58.75 1.4K
22:58 58.75 58.76 58.75 58.76 1.3K
22:59 58.75 58.75 58.75 58.75 4.7K
23:00 58.75 58.76 58.75 58.76 11.8K
23:01 58.76 58.77 58.76 58.76 8.4K
23:02 58.76 58.76 58.76 58.76 0.2K
23:03 58.76 58.77 58.76 58.77 4.1K
23:04 58.76 58.77 58.76 58.77 0.3K
23:05 58.77 58.77 58.75 58.75 0.7K
23:06 58.77 58.79 58.77 58.79 4.0K
23:07 58.79 58.80 58.78 58.78 8.4K
23:08 58.80 58.80 58.78 58.78 1.3K
23:09 58.78 58.80 58.78 58.80 23.6K
23:10 58.80 58.80 58.80 58.80 10.9K
23:11 58.82 58.82 58.62 58.66 116.0K
23:12 58.64 58.66 58.63 58.64 1.7K
23:13 58.63 58.63 58.63 58.63 1.1K
23:14 58.61 58.61 58.60 58.60 4.5K
23:15 58.60 58.61 58.60 58.61 1.0K
23:16 58.59 58.62 58.59 58.62 6.0K
23:17 58.62 58.65 58.62 58.65 3.1K
23:18 58.65 58.65 58.65 58.65 0.3K
23:19 58.65 58.65 58.57 58.57 20.1K
23:20 58.62 58.62 58.60 58.60 9.0K
23:21 58.58 58.60 58.58 58.60 8.2K
23:22 58.57 58.61 58.57 58.61 3.4K
23:23 58.57 58.59 58.57 58.59 15.3K
23:24 58.59 58.59 58.57 58.57 2.8K
23:25 58.57 58.57 58.56 58.56 0.1K
23:26 58.56 58.56 58.56 58.56 0.2K
23:27 58.56 58.56 58.55 58.55 2.6K
23:28 58.56 58.56 58.49 58.49 4.8K
23:29 58.50 58.50 58.49 58.49 2.0K
23:30 58.51 58.54 58.51 58.51 11.7K
23:31 58.51 58.51 58.51 58.51 1.5K
23:32 58.51 58.52 58.48 58.48 8.1K
23:33 58.48 58.50 58.48 58.50 0.0K
23:34 58.50 58.50 58.50 58.50 0.0K
23:35 58.48 58.49 58.47 58.47 9.0K
23:36 58.48 58.50 58.47 58.47 4.5K
23:37 58.46 58.47 58.45 58.46 13.8K
23:38 58.49 58.49 58.48 58.49 8.0K
23:39 58.45 58.49 58.45 58.45 1.1K
23:40 58.50 58.50 58.50 58.50 0.5K
23:41 58.49 58.49 58.46 58.49 3.4K
23:42 58.49 58.49 58.46 58.46 1.7K
23:43 58.48 58.48 58.45 58.45 24.3K
23:44 58.50 58.50 58.45 58.45 0.7K
23:45 58.49 58.49 58.45 58.45 0.1K
23:46 58.49 58.51 58.45 58.46 5.2K
23:47 58.46 58.50 58.42 58.42 15.9K
23:48 58.42 58.49 58.42 58.49 0.7K
23:49 58.48 58.50 58.48 58.50 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available