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 19.7K
10:00 58.37 58.37 58.35 58.35 103.6K
10:01 58.41 58.42 58.39 58.42 8.7K
10:02 58.42 58.47 58.40 58.43 15.9K
10:03 58.45 58.48 58.43 58.48 12.8K
10:04 58.50 58.53 58.50 58.52 10.7K
10:05 58.50 58.50 58.38 58.40 19.4K
10:06 58.40 58.48 58.39 58.41 45.0K
10:07 58.31 58.33 58.30 58.31 94.6K
10:08 58.19 58.20 58.19 58.19 87.3K
10:09 58.19 58.19 58.13 58.14 265.1K
10:10 58.13 58.20 58.12 58.20 35.0K
10:11 58.19 58.19 58.17 58.19 28.2K
10:12 58.15 58.15 58.10 58.12 127.8K
10:13 58.09 58.12 58.09 58.12 59.5K
10:14 58.10 58.13 58.10 58.13 9.9K
10:15 58.13 58.16 58.10 58.15 63.6K
10:16 58.09 58.10 58.09 58.10 58.4K
10:17 58.10 58.10 58.09 58.10 35.9K
10:18 58.09 58.10 58.09 58.10 106.4K
10:19 58.09 58.10 58.09 58.10 18.2K
10:20 58.09 58.10 58.09 58.09 18.5K
10:21 58.10 58.10 58.10 58.10 47.5K
10:22 58.10 58.10 58.09 58.09 9.4K
10:23 58.09 58.10 58.07 58.07 14.0K
10:24 58.06 58.09 58.06 58.08 33.2K
10:25 58.09 58.10 58.09 58.10 6.2K
10:26 58.10 58.10 58.08 58.08 4.6K
10:27 58.07 58.07 58.02 58.04 80.1K
10:28 57.88 57.94 57.87 57.94 307.8K
10:29 57.90 57.90 57.82 57.88 60.8K
10:30 57.90 57.90 57.88 57.89 15.2K
10:31 57.75 57.80 57.75 57.80 160.4K
10:32 57.79 57.80 57.79 57.79 84.2K
10:33 57.80 57.80 57.79 57.80 26.4K
10:34 57.80 57.80 57.79 57.79 66.4K
10:35 57.80 57.80 57.74 57.74 38.8K
10:36 57.73 57.73 57.71 57.72 31.2K
10:37 57.70 57.71 57.68 57.69 89.4K
10:38 57.70 57.70 57.65 57.69 32.7K
10:39 57.60 57.60 57.58 57.58 201.2K
10:40 57.59 57.60 57.57 57.60 95.4K
10:41 57.60 57.60 57.59 57.60 113.6K
10:42 57.60 57.60 57.60 57.60 306.1K
10:43 57.60 57.60 57.60 57.60 151.0K
10:44 57.60 57.70 57.60 57.69 142.8K
10:45 57.69 57.70 57.69 57.70 125.6K
10:46 57.70 57.70 57.70 57.70 150.4K
10:47 57.70 57.70 57.70 57.70 69.2K
10:48 57.70 57.70 57.69 57.70 153.8K
10:49 57.70 57.77 57.70 57.77 217.9K
10:50 57.82 57.82 57.71 57.75 104.1K
10:51 57.75 57.80 57.75 57.78 150.2K
10:52 57.78 57.78 57.69 57.69 240.4K
10:53 57.70 57.73 57.70 57.73 65.0K
10:54 57.75 57.75 57.67 57.68 206.3K
10:55 57.67 57.67 57.63 57.66 22.3K
10:56 57.69 57.70 57.68 57.70 72.3K
10:57 57.70 57.70 57.70 57.70 95.5K
10:58 57.70 57.70 57.69 57.70 142.5K
10:59 57.70 57.70 57.69 57.70 57.5K
11:00 57.70 57.70 57.56 57.56 522.3K
11:01 57.58 57.67 57.58 57.67 32.0K
11:02 57.69 57.83 57.69 57.83 296.1K
11:03 57.79 57.80 57.74 57.80 55.0K
11:04 57.83 57.86 57.81 57.86 28.1K
11:05 57.88 57.96 57.88 57.96 143.4K
11:06 57.93 57.93 57.89 57.91 39.6K
11:07 57.90 58.01 57.90 57.95 157.3K
11:08 57.97 57.99 57.92 57.92 18.6K
11:09 57.96 57.96 57.96 57.96 34.2K
11:10 57.97 58.00 57.97 58.00 23.0K
11:11 58.01 58.01 58.00 58.00 30.0K
11:12 58.00 58.01 58.00 58.01 34.7K
11:13 58.01 58.01 58.00 58.01 31.1K
11:14 58.00 58.00 58.00 58.00 16.9K
11:15 58.00 58.08 57.98 58.08 107.7K
11:16 58.06 58.08 58.05 58.07 10.5K
11:17 58.07 58.08 58.05 58.05 35.2K
11:18 58.07 58.08 58.07 58.08 61.7K
11:19 58.05 58.09 58.04 58.09 11.6K
11:20 58.07 58.09 58.07 58.08 10.7K
11:21 58.08 58.11 58.08 58.10 118.8K
11:22 58.15 58.15 58.12 58.14 27.9K
11:23 58.14 58.20 58.14 58.17 52.9K
11:24 58.18 58.20 58.10 58.10 106.5K
11:25 58.10 58.10 58.02 58.03 123.5K
11:26 58.04 58.04 58.03 58.03 52.0K
11:27 58.03 58.04 58.03 58.03 28.9K
11:28 58.03 58.07 58.03 58.07 11.1K
11:29 58.05 58.05 58.02 58.02 50.5K
11:30 58.02 58.03 58.00 58.03 13.5K
11:31 58.04 58.17 58.04 58.16 75.0K
11:32 58.16 58.17 58.15 58.16 28.2K
11:33 58.16 58.16 58.10 58.10 6.8K
11:34 58.13 58.17 58.10 58.17 32.3K
11:35 58.16 58.17 58.11 58.15 6.0K
11:36 58.14 58.14 58.11 58.11 9.9K
11:37 58.11 58.11 58.07 58.07 18.8K
11:38 58.11 58.11 58.07 58.07 14.2K
11:39 58.05 58.07 58.01 58.01 32.7K
11:40 58.01 58.02 58.01 58.02 3.0K
11:41 58.05 58.05 58.00 58.00 57.2K
11:42 58.00 58.05 58.00 58.04 73.4K
11:43 58.01 58.05 58.00 58.00 20.7K
11:44 58.01 58.02 57.95 57.95 36.1K
11:45 57.96 58.00 57.93 58.00 70.0K
11:46 58.01 58.01 57.99 57.99 23.5K
11:47 58.00 58.00 57.96 57.96 15.9K
11:48 57.96 58.00 57.96 58.00 11.6K
11:49 58.00 58.00 58.00 58.00 14.3K
11:50 58.00 58.01 58.00 58.01 6.1K
11:51 58.01 58.01 57.98 57.98 43.5K
11:52 57.97 58.00 57.96 58.00 26.8K
11:53 58.00 58.00 57.98 58.00 18.6K
11:54 58.00 58.00 57.99 58.00 8.2K
11:55 57.99 58.06 57.99 58.06 82.5K
11:56 58.04 58.04 58.03 58.04 5.6K
11:57 58.03 58.03 58.01 58.03 10.6K
11:58 58.01 58.02 57.97 58.00 38.6K
11:59 58.01 58.01 57.97 57.98 187.1K
12:00 57.98 58.00 57.98 58.00 48.5K
12:01 58.00 58.00 57.99 58.00 57.5K
12:02 58.00 58.08 58.00 58.03 73.0K
12:03 58.06 58.06 58.03 58.05 9.2K
12:04 58.05 58.11 58.04 58.10 18.8K
12:05 58.08 58.11 58.08 58.11 15.0K
12:06 58.09 58.15 58.09 58.15 23.2K
12:07 58.16 58.17 58.16 58.17 4.3K
12:08 58.17 58.19 58.17 58.19 18.9K
12:09 58.18 58.19 58.18 58.18 11.0K
12:10 58.19 58.30 58.19 58.29 329.0K
12:11 58.29 58.29 58.25 58.25 41.0K
12:12 58.25 58.27 58.25 58.27 4.3K
12:13 58.25 58.25 58.21 58.21 136.6K
12:14 58.20 58.24 58.20 58.24 12.4K
12:15 58.24 58.28 58.24 58.28 9.8K
12:16 58.26 58.27 58.26 58.27 29.9K
12:17 58.28 58.28 58.25 58.25 10.1K
12:18 58.25 58.25 58.19 58.19 9.8K
12:19 58.21 58.24 58.20 58.24 6.7K
12:20 58.23 58.23 58.21 58.21 2.6K
12:21 58.23 58.23 58.20 58.20 3.6K
12:22 58.20 58.22 58.20 58.22 8.1K
12:23 58.21 58.26 58.13 58.26 82.4K
12:24 58.23 58.25 58.19 58.19 3.1K
12:25 58.24 58.24 58.19 58.22 4.8K
12:26 58.19 58.22 58.15 58.15 3.2K
12:27 58.15 58.20 58.15 58.20 58.9K
12:28 58.18 58.20 58.16 58.17 12.9K
12:29 58.23 58.23 58.17 58.22 17.1K
12:30 58.20 58.23 58.18 58.18 16.2K
12:31 58.22 58.22 58.20 58.21 2.9K
12:32 58.23 58.25 58.23 58.24 15.4K
12:33 58.23 58.24 58.18 58.20 7.3K
12:34 58.18 58.21 58.18 58.21 2.4K
12:35 58.18 58.22 58.18 58.22 8.5K
12:36 58.22 58.22 58.20 58.22 1.4K
12:37 58.20 58.20 58.18 58.20 3.9K
12:38 58.19 58.20 58.12 58.20 140.8K
12:39 58.17 58.17 58.13 58.13 3.9K
12:40 58.15 58.20 58.14 58.19 8.7K
12:41 58.10 58.11 58.03 58.03 88.9K
12:42 58.12 58.12 58.06 58.09 19.4K
12:43 58.09 58.12 58.08 58.12 2.1K
12:44 58.11 58.11 58.09 58.10 18.2K
12:45 58.10 58.10 58.08 58.10 4.3K
12:46 58.08 58.11 58.08 58.11 20.3K
12:47 58.14 58.14 58.11 58.14 2.3K
12:48 58.11 58.22 58.11 58.22 35.4K
12:49 58.18 58.22 58.18 58.20 6.0K
12:50 58.19 58.21 58.18 58.21 3.2K
12:51 58.19 58.20 58.19 58.20 35.4K
12:52 58.21 58.21 58.16 58.16 3.8K
12:53 58.20 58.21 58.17 58.21 3.3K
12:54 58.21 58.21 58.17 58.21 1.8K
12:55 58.22 58.22 58.20 58.20 14.7K
12:56 58.21 58.23 58.21 58.23 20.7K
12:57 58.21 58.22 58.18 58.21 0.8K
12:58 58.17 58.20 58.17 58.20 9.5K
12:59 58.21 58.21 58.20 58.21 1.2K
13:00 58.20 58.21 58.17 58.17 2.7K
13:01 58.20 58.20 58.17 58.19 1.2K
13:02 58.16 58.17 58.15 58.16 0.4K
13:03 58.16 58.16 58.14 58.16 2.9K
13:04 58.15 58.15 58.10 58.13 1.6K
13:05 58.16 58.17 58.11 58.17 14.6K
13:06 58.16 58.19 58.16 58.19 3.7K
13:07 58.19 58.19 58.18 58.18 1.9K
13:08 58.18 58.18 58.18 58.18 1.0K
13:09 58.18 58.18 58.15 58.15 9.1K
13:10 58.19 58.19 58.19 58.19 4.0K
13:11 58.19 58.19 58.17 58.17 0.5K
13:12 58.17 58.17 58.15 58.15 1.9K
13:13 58.16 58.17 58.10 58.15 81.9K
13:14 58.10 58.10 58.10 58.10 25.5K
13:15 58.08 58.10 58.08 58.10 3.2K
13:16 58.10 58.14 58.10 58.14 29.5K
13:17 58.13 58.14 58.13 58.14 3.7K
13:18 58.14 58.16 58.14 58.16 0.5K
13:19 58.16 58.17 58.16 58.17 1.3K
13:20 58.18 58.18 58.16 58.18 22.2K
13:21 58.18 58.18 58.18 58.18 1.0K
13:22 58.18 58.20 58.18 58.20 12.4K
13:23 58.20 58.25 58.20 58.25 74.1K
13:24 58.31 58.31 58.26 58.26 48.9K
13:25 58.28 58.28 58.26 58.27 4.2K
13:26 58.27 58.35 58.27 58.35 62.4K
13:27 58.36 58.38 58.35 58.38 27.6K
13:28 58.36 58.37 58.35 58.35 10.7K
13:29 58.35 58.36 58.35 58.35 2.8K
13:30 58.35 58.38 58.35 58.37 41.0K
13:31 58.35 58.39 58.35 58.37 9.7K
13:32 58.40 58.42 58.39 58.39 58.8K
13:33 58.44 58.47 58.42 58.42 335.5K
13:34 58.41 58.43 58.40 58.43 24.7K
13:35 58.46 58.49 58.42 58.47 15.4K
13:36 58.45 58.47 58.30 58.30 174.2K
13:37 58.29 58.32 58.28 58.31 116.0K
13:38 58.28 58.32 58.27 58.30 1.4K
13:39 58.31 58.32 58.29 58.32 3.9K
13:40 58.30 58.32 58.29 58.30 8.7K
13:41 58.29 58.29 58.25 58.25 5.0K
13:42 58.26 58.33 58.26 58.30 9.3K
13:43 58.28 58.34 58.27 58.34 30.1K
13:44 58.31 58.35 58.31 58.33 2.6K
13:45 58.34 58.35 58.30 58.34 36.5K
13:46 58.32 58.32 58.25 58.26 13.6K
13:47 58.31 58.32 58.31 58.32 22.0K
13:48 58.31 58.38 58.31 58.38 11.5K
13:49 58.42 58.47 58.42 58.47 32.9K
13:50 58.44 58.44 58.42 58.42 42.7K
13:51 58.46 58.46 58.45 58.46 2.9K
13:52 58.47 58.47 58.37 58.40 18.6K
13:53 58.37 58.44 58.37 58.40 37.6K
13:54 58.42 58.42 58.42 58.42 0.0K
13:55 58.43 58.45 58.43 58.43 2.8K
13:56 58.42 58.42 58.40 58.40 2.6K
13:57 58.45 58.45 58.40 58.42 4.0K
13:58 58.43 58.43 58.38 58.38 2.7K
13:59 58.36 58.36 58.35 58.35 36.9K
14:00 58.31 58.34 58.31 58.34 3.9K
14:01 58.35 58.36 58.35 58.35 25.9K
14:02 58.36 58.41 58.35 58.36 27.0K
14:03 58.29 58.29 58.27 58.27 37.4K
14:04 58.31 58.37 58.31 58.37 11.2K
14:05 58.38 58.38 58.30 58.30 21.4K
14:06 58.31 58.36 58.30 58.36 4.0K
14:07 58.36 58.37 58.36 58.37 13.4K
14:08 58.30 58.30 58.26 58.26 48.8K
14:09 58.33 58.33 58.25 58.25 19.7K
14:10 58.25 58.29 58.25 58.27 11.5K
14:11 58.27 58.28 58.26 58.28 5.1K
14:12 58.27 58.30 58.27 58.30 20.0K
14:13 58.28 58.29 58.28 58.29 3.6K
14:14 58.29 58.30 58.29 58.30 5.3K
14:15 58.38 58.38 58.36 58.38 36.2K
14:16 58.40 58.40 58.38 58.40 11.4K
14:17 58.39 58.40 58.39 58.40 2.1K
14:18 58.41 58.41 58.32 58.32 15.0K
14:19 58.32 58.33 58.31 58.33 4.4K
14:20 58.33 58.35 58.33 58.35 1.9K
14:21 58.36 58.36 58.33 58.33 4.1K
14:22 58.35 58.37 58.35 58.35 2.6K
14:23 58.35 58.36 58.35 58.35 2.2K
14:24 58.35 58.36 58.35 58.36 6.7K
14:25 58.35 58.35 58.27 58.28 58.7K
14:26 58.29 58.30 58.28 58.28 18.1K
14:27 58.28 58.28 58.24 58.24 22.3K
14:28 58.23 58.27 58.22 58.27 22.3K
14:29 58.27 58.30 58.27 58.29 7.8K
14:30 58.29 58.29 58.25 58.25 7.3K
14:31 58.27 58.29 58.26 58.27 5.9K
14:32 58.27 58.30 58.26 58.30 2.8K
14:33 58.30 58.32 58.29 58.30 27.4K
14:34 58.30 58.38 58.30 58.38 21.2K
14:35 58.37 58.37 58.31 58.31 31.2K
14:36 58.29 58.29 58.28 58.28 19.0K
14:37 58.28 58.29 58.28 58.28 10.1K
14:38 58.33 58.35 58.31 58.31 9.3K
14:39 58.30 58.33 58.28 58.33 16.5K
14:40 58.30 58.30 58.28 58.29 15.2K
14:41 58.30 58.34 58.29 58.34 5.9K
14:42 58.34 58.34 58.30 58.30 9.1K
14:43 58.33 58.33 58.30 58.30 6.9K
14:44 58.33 58.34 58.33 58.33 5.1K
14:45 58.33 58.35 58.33 58.33 0.6K
14:46 58.33 58.35 58.33 58.34 6.8K
14:47 58.36 58.37 58.36 58.37 1.1K
14:48 58.35 58.36 58.35 58.36 3.7K
14:49 58.37 58.37 58.35 58.36 5.0K
14:50 58.35 58.38 58.34 58.38 3.8K
14:51 58.35 58.43 58.34 58.39 58.0K
14:52 58.44 58.44 58.35 58.38 19.4K
14:53 58.38 58.38 58.33 58.34 102.6K
14:54 58.33 58.37 58.33 58.35 14.7K
14:55 58.35 58.37 58.35 58.35 0.3K
14:56 58.36 58.39 58.36 58.39 2.9K
14:57 58.39 58.40 58.36 58.40 1.1K
14:58 58.38 58.39 58.38 58.39 5.5K
14:59 58.33 58.33 58.27 58.29 17.1K
15:00 58.08 58.22 58.08 58.20 340.6K
15:01 58.20 58.21 58.19 58.20 2.8K
15:02 58.20 58.21 58.19 58.20 13.9K
15:03 58.22 58.22 58.20 58.20 2.1K
15:04 58.19 58.21 58.19 58.21 8.6K
15:05 58.19 58.25 58.19 58.25 33.2K
15:06 58.26 58.31 58.24 58.31 36.6K
15:07 58.25 58.34 58.25 58.27 132.4K
15:08 58.23 58.23 58.12 58.17 79.5K
15:09 58.17 58.22 58.17 58.20 2.6K
15:10 58.21 58.25 58.21 58.22 51.0K
15:11 58.20 58.33 58.20 58.25 145.9K
15:12 58.26 58.28 58.20 58.20 18.9K
15:13 58.17 58.17 58.16 58.17 4.8K
15:14 58.14 58.15 58.14 58.14 39.3K
15:15 58.15 58.15 58.14 58.14 5.8K
15:16 58.13 58.14 58.13 58.14 1.3K
15:17 58.12 58.14 58.05 58.05 52.4K
15:18 58.06 58.10 58.05 58.10 12.8K
15:19 58.10 58.11 58.08 58.08 0.2K
15:20 58.08 58.11 58.08 58.11 5.2K
15:21 58.11 58.16 58.11 58.11 3.7K
15:22 58.11 58.11 58.08 58.10 5.7K
15:23 58.09 58.11 58.07 58.07 16.0K
15:24 58.07 58.08 58.07 58.07 9.5K
15:25 58.08 58.09 58.07 58.09 13.2K
15:26 58.10 58.12 58.10 58.12 2.0K
15:27 58.12 58.12 58.07 58.09 20.1K
15:28 58.09 58.10 58.09 58.10 0.3K
15:29 58.09 58.13 58.09 58.13 2.7K
15:30 58.10 58.13 58.10 58.12 0.4K
15:31 58.16 58.17 58.12 58.13 30.3K
15:32 58.14 58.16 58.13 58.13 1.9K
15:33 58.14 58.14 58.10 58.10 1.4K
15:34 58.15 58.15 58.13 58.15 1.8K
15:35 58.14 58.15 58.14 58.14 1.9K
15:36 58.16 58.20 58.16 58.20 0.9K
15:37 58.17 58.19 58.16 58.16 0.8K
15:38 58.19 58.22 58.17 58.22 30.2K
15:39 58.22 58.24 58.22 58.24 19.2K
15:40 58.25 58.31 58.25 58.31 43.9K
15:41 58.29 58.29 58.26 58.26 19.7K
15:42 58.27 58.29 58.25 58.26 28.0K
15:43 58.29 58.33 58.26 58.33 43.2K
15:44 58.28 58.34 58.28 58.34 21.5K
15:45 58.31 58.34 58.31 58.34 12.0K
15:46 58.40 58.40 58.27 58.27 140.6K
15:47 58.29 58.34 58.29 58.34 152.9K
15:48 58.33 58.36 58.33 58.36 20.3K
15:49 58.33 58.34 58.32 58.32 26.1K
15:50 58.31 58.31 58.24 58.28 62.4K
15:51 58.25 58.29 58.25 58.29 17.0K
15:52 58.28 58.29 58.25 58.29 22.6K
15:53 58.25 58.29 58.25 58.29 19.4K
15:54 58.28 58.29 58.25 58.28 17.9K
15:55 58.28 58.30 58.26 58.30 20.0K
15:56 58.26 58.32 58.26 58.32 22.1K
15:57 58.31 58.35 58.31 58.34 52.8K
15:58 58.35 58.43 58.35 58.43 66.3K
15:59 58.44 58.44 58.38 58.42 17.0K
16:00 58.40 58.43 58.37 58.41 34.6K
16:01 58.38 58.44 58.37 58.38 53.9K
16:02 58.43 58.45 58.40 58.41 18.6K
16:03 58.41 58.41 58.34 58.36 24.3K
16:04 58.36 58.43 58.34 58.40 30.3K
16:05 58.36 58.40 58.36 58.39 11.3K
16:06 58.36 58.41 58.35 58.41 33.4K
16:07 58.37 58.41 58.36 58.41 70.8K
16:08 58.35 58.39 58.34 58.34 17.9K
16:09 58.33 58.41 58.32 58.36 64.3K
16:10 58.31 58.40 58.31 58.40 21.3K
16:11 58.35 58.42 58.35 58.42 17.6K
16:12 58.38 58.43 58.38 58.40 11.4K
16:13 58.40 58.41 58.34 58.34 55.4K
16:14 58.35 58.38 58.32 58.38 34.9K
16:15 58.35 58.40 58.35 58.40 19.7K
16:16 58.37 58.39 58.37 58.39 14.4K
16:17 58.39 58.40 58.38 58.38 26.0K
16:18 58.38 58.40 58.38 58.40 17.4K
16:19 58.38 58.40 58.38 58.40 24.3K
16:20 58.39 58.39 58.36 58.38 24.4K
16:21 58.36 58.40 58.36 58.40 38.1K
16:22 58.37 58.37 58.35 58.35 11.5K
16:23 58.37 58.39 58.36 58.37 18.3K
16:24 58.41 58.41 58.35 58.35 51.0K
16:25 58.35 58.40 58.33 58.40 29.3K
16:26 58.38 58.44 58.37 58.43 37.7K
16:27 58.38 58.43 58.35 58.39 31.9K
16:28 58.32 58.35 58.25 58.35 121.8K
16:29 58.30 58.35 58.30 58.30 16.7K
16:30 58.30 58.42 58.30 58.41 56.2K
16:31 58.35 58.40 58.35 58.36 22.6K
16:32 58.43 58.45 58.43 58.44 37.2K
16:33 58.42 58.47 58.41 58.43 35.3K
16:34 58.44 58.47 58.41 58.47 50.7K
16:35 58.45 58.46 58.42 58.46 19.4K
16:36 58.47 58.48 58.44 58.44 56.7K
16:37 58.44 58.48 58.37 58.48 24.4K
16:38 58.47 58.50 58.45 58.50 65.1K
16:39 58.59 58.63 58.56 58.62 355.7K
16:40 58.62 58.62 58.47 58.47 201.9K
16:41 58.47 58.54 58.47 58.47 90.5K
16:42 58.55 58.57 58.46 58.50 80.6K
16:43 58.46 58.53 58.46 58.48 34.0K
16:44 58.46 58.49 58.44 58.49 29.4K
16:45 58.46 58.52 58.46 58.52 19.9K
16:46 58.52 58.52 58.46 58.52 95.8K
16:47 58.50 58.55 58.50 58.55 16.7K
16:48 58.57 58.62 58.57 58.61 17.5K
16:49 58.60 58.60 58.56 58.58 116.1K
16:50 58.58 58.61 58.58 58.61 11.0K
16:51 58.60 58.65 58.60 58.65 26.0K
16:52 58.65 58.73 58.65 58.66 135.0K
16:53 58.66 58.72 58.66 58.71 28.5K
16:54 58.71 58.72 58.67 58.67 89.3K
16:55 58.68 58.68 58.53 58.57 220.8K
16:56 58.49 58.54 58.43 58.50 99.3K
16:57 58.50 58.50 58.45 58.45 85.0K
16:58 58.44 58.53 58.43 58.53 18.5K
16:59 58.49 58.53 58.45 58.53 22.9K
17:00 58.54 58.54 58.49 58.53 86.7K
17:01 58.51 58.53 58.44 58.44 25.9K
17:02 58.44 58.48 58.43 58.48 29.0K
17:03 58.45 58.49 58.42 58.49 25.1K
17:04 58.43 58.51 58.43 58.47 36.6K
17:05 58.43 58.51 58.43 58.51 24.5K
17:06 58.50 58.51 58.45 58.51 28.2K
17:07 58.51 58.53 58.44 58.50 46.0K
17:08 58.45 58.45 58.39 58.42 45.1K
17:09 58.42 58.47 58.41 58.47 32.4K
17:10 58.52 58.60 58.49 58.55 149.6K
17:11 58.49 58.55 58.49 58.52 221.3K
17:12 58.41 58.48 58.41 58.48 246.1K
17:13 58.48 58.48 58.43 58.43 42.4K
17:14 58.50 58.52 58.42 58.46 63.0K
17:15 58.46 58.52 58.46 58.49 33.6K
17:16 58.50 58.51 58.44 58.46 25.9K
17:17 58.49 58.50 58.39 58.43 140.9K
17:18 58.39 58.49 58.39 58.49 140.1K
17:19 58.46 58.49 58.46 58.49 30.5K
17:20 58.52 58.55 58.49 58.53 41.6K
17:21 58.53 58.54 58.46 58.50 45.6K
17:22 58.52 58.52 58.48 58.51 22.6K
17:23 58.52 58.55 58.49 58.55 46.8K
17:24 58.52 58.55 58.50 58.55 59.1K
17:25 58.57 58.57 58.52 58.56 50.3K
17:26 58.58 58.58 58.52 58.54 29.8K
17:27 58.54 58.58 58.53 58.58 42.9K
17:28 58.54 58.56 58.52 58.56 50.2K
17:29 58.53 58.56 58.52 58.55 51.1K
17:30 58.49 58.50 58.40 58.45 266.3K
17:31 58.41 58.54 58.41 58.54 40.8K
17:32 58.51 58.51 58.42 58.48 46.7K
17:33 58.42 58.48 58.42 58.45 20.4K
17:34 58.49 58.53 58.45 58.53 22.7K
17:35 58.50 58.55 58.50 58.55 23.1K
17:36 58.51 58.56 58.50 58.56 18.6K
17:37 58.56 58.56 58.51 58.56 17.7K
17:38 58.54 58.56 58.54 58.56 33.0K
17:39 58.55 58.56 58.54 58.56 36.6K
17:40 58.52 58.56 58.52 58.56 28.2K
17:41 58.53 58.58 58.53 58.58 63.8K
17:42 58.57 58.58 58.55 58.58 26.5K
17:43 58.60 58.60 58.53 58.56 65.0K
17:44 58.53 58.56 58.51 58.56 18.0K
17:45 58.52 58.57 58.52 58.54 14.2K
17:46 58.57 58.58 58.49 58.58 84.2K
17:47 58.59 58.59 58.53 58.57 19.3K
17:48 58.55 58.59 58.55 58.59 36.1K
17:49 58.57 58.60 58.56 58.60 23.5K
17:50 58.57 58.61 58.56 58.61 24.4K
17:51 58.60 58.64 58.59 58.64 64.2K
17:52 58.62 58.64 58.62 58.64 19.0K
17:53 58.61 58.64 58.61 58.64 35.0K
17:54 58.51 58.60 58.51 58.60 88.0K
17:55 58.60 58.61 58.58 58.60 26.8K
17:56 58.57 58.61 58.56 58.61 12.4K
17:57 58.57 58.60 58.56 58.58 17.3K
17:58 58.59 58.60 58.53 58.60 54.2K
17:59 58.56 58.59 58.54 58.58 25.2K
18:00 58.52 58.57 58.52 58.57 40.2K
18:01 58.53 58.57 58.51 58.55 23.9K
18:02 58.52 58.59 58.52 58.58 33.5K
18:03 58.53 58.55 58.52 58.52 18.0K
18:04 58.50 58.50 58.45 58.49 60.5K
18:05 58.49 58.49 58.45 58.48 30.9K
18:06 58.43 58.47 58.43 58.47 92.3K
18:07 58.47 58.50 58.43 58.50 40.4K
18:08 58.44 58.51 58.44 58.51 21.8K
18:09 58.46 58.49 58.46 58.48 52.2K
18:10 58.44 58.50 58.44 58.46 13.5K
18:11 58.42 58.48 58.42 58.48 62.0K
18:12 58.44 58.50 58.42 58.46 55.1K
18:13 58.42 58.44 58.42 58.43 60.8K
18:14 58.42 58.45 58.42 58.45 18.3K
18:15 58.43 58.45 58.42 58.44 14.3K
18:16 58.45 58.49 58.43 58.49 19.7K
18:17 58.47 58.51 58.46 58.51 31.6K
18:18 58.45 58.51 58.45 58.51 20.4K
18:19 58.51 58.53 58.47 58.53 26.1K
18:20 58.51 58.54 58.48 58.52 23.8K
18:21 58.51 58.54 58.50 58.54 19.1K
18:22 58.52 58.54 58.49 58.54 29.8K
18:23 58.52 58.52 58.51 58.52 28.3K
18:24 58.51 58.51 58.50 58.50 24.5K
18:25 58.50 58.50 58.47 58.50 35.1K
18:26 58.50 58.54 58.50 58.53 51.3K
18:27 58.55 58.56 58.53 58.56 55.5K
18:28 58.55 58.56 58.54 58.54 37.6K
18:29 58.52 58.54 58.52 58.54 27.6K
18:30 58.53 58.54 58.50 58.50 69.5K
18:31 58.54 58.54 58.49 58.54 94.6K
18:32 58.49 58.54 58.49 58.54 20.5K
18:33 58.50 58.54 58.50 58.53 17.2K
18:34 58.50 58.53 58.49 58.53 23.7K
18:35 58.52 58.52 58.50 58.50 73.2K
18:36 58.50 58.50 58.48 58.49 20.5K
18:37 58.46 58.50 58.46 58.50 25.3K
18:38 58.46 58.49 58.46 58.46 31.9K
18:39 58.50 58.50 58.46 58.46 20.0K
18:45 58.46 58.46 58.46 58.46 2.1K
18:46 58.46 58.46 58.46 58.46 0.1K
18:47 58.46 58.46 58.46 58.46 0.5K
18:48 58.46 58.46 58.46 58.46 5.0K
19:04 58.46 58.46 58.46 58.46 0.8K
19:05 58.48 58.50 58.44 58.49 24.9K
19:06 58.49 58.49 58.48 58.49 8.1K
19:07 58.49 58.50 58.48 58.50 12.1K
19:08 58.50 58.50 58.48 58.49 4.1K
19:09 58.49 58.50 58.49 58.49 14.7K
19:10 58.50 58.50 58.49 58.49 29.9K
19:11 58.49 58.50 58.49 58.50 20.0K
19:12 58.49 58.50 58.49 58.49 36.6K
19:13 58.50 58.50 58.48 58.48 17.0K
19:14 58.48 58.48 58.48 58.48 1.1K
19:15 58.49 58.50 58.49 58.49 1.9K
19:16 58.50 58.50 58.49 58.49 0.8K
19:17 58.49 58.50 58.48 58.48 8.9K
19:18 58.48 58.49 58.48 58.49 6.9K
19:19 58.48 58.49 58.48 58.48 1.1K
19:20 58.47 58.47 58.44 58.44 39.3K
19:21 58.45 58.45 58.44 58.44 4.6K
19:22 58.38 58.38 58.34 58.35 162.6K
19:23 58.35 58.35 58.32 58.35 10.3K
19:24 58.35 58.38 58.35 58.38 1.1K
19:25 58.39 58.39 58.37 58.37 4.1K
19:26 58.36 58.41 58.36 58.40 8.9K
19:27 58.44 58.44 58.41 58.44 3.8K
19:28 58.46 58.46 58.42 58.42 7.6K
19:29 58.42 58.44 58.42 58.42 0.4K
19:30 58.40 58.46 58.40 58.46 23.8K
19:31 58.43 58.45 58.43 58.44 0.7K
19:32 58.40 58.41 58.40 58.41 15.0K
19:33 58.41 58.41 58.41 58.41 1.9K
19:34 58.41 58.44 58.41 58.41 8.1K
19:35 58.41 58.44 58.40 58.40 21.4K
19:36 58.42 58.43 58.40 58.40 8.6K
19:37 58.42 58.42 58.42 58.42 0.8K
19:38 58.44 58.44 58.41 58.41 39.3K
19:39 58.37 58.39 58.37 58.39 11.8K
19:40 58.38 58.40 58.38 58.40 0.4K
19:41 58.40 58.44 58.40 58.41 13.6K
19:42 58.41 58.43 58.41 58.43 2.9K
19:43 58.41 58.45 58.41 58.43 5.0K
19:44 58.44 58.44 58.43 58.44 0.2K
19:45 58.44 58.44 58.43 58.43 1.3K
19:46 58.44 58.44 58.42 58.42 14.2K
19:47 58.34 58.34 58.33 58.34 41.1K
19:48 58.38 58.38 58.35 58.35 16.8K
19:49 58.35 58.36 58.31 58.34 4.7K
19:50 58.32 58.34 58.32 58.34 2.6K
19:51 58.34 58.34 58.32 58.32 23.8K
19:52 58.33 58.33 58.31 58.31 14.8K
19:53 58.31 58.32 58.25 58.25 37.4K
19:54 58.26 58.28 58.25 58.25 9.5K
19:55 58.27 58.29 58.26 58.26 6.7K
19:56 58.26 58.26 58.25 58.26 6.9K
19:57 58.26 58.26 58.25 58.25 1.3K
19:58 58.25 58.25 58.25 58.25 50.5K
19:59 58.23 58.27 58.23 58.27 40.6K
20:00 58.24 58.30 58.24 58.26 29.5K
20:01 58.30 58.30 58.25 58.25 6.8K
20:02 58.25 58.34 58.25 58.34 28.0K
20:03 58.31 58.33 58.29 58.31 10.2K
20:04 58.32 58.34 58.31 58.32 3.0K
20:05 58.32 58.33 58.32 58.33 0.4K
20:06 58.31 58.33 58.31 58.32 2.1K
20:07 58.29 58.33 58.29 58.30 38.4K
20:08 58.33 58.35 58.32 58.32 10.2K
20:09 58.30 58.30 58.27 58.28 1.7K
20:10 58.30 58.30 58.30 58.30 4.6K
20:11 58.28 58.32 58.28 58.32 7.1K
20:12 58.32 58.32 58.29 58.29 0.8K
20:13 58.29 58.34 58.29 58.34 0.9K
20:14 58.33 58.33 58.30 58.32 1.1K
20:15 58.33 58.33 58.33 58.33 1.3K
20:16 58.33 58.35 58.33 58.33 1.5K
20:17 58.33 58.37 58.31 58.31 18.5K
20:18 58.30 58.31 58.30 58.31 1.4K
20:19 58.34 58.34 58.28 58.28 15.8K
20:20 58.30 58.30 58.30 58.30 5.2K
20:21 58.31 58.31 58.29 58.29 10.9K
20:22 58.31 58.33 58.30 58.33 3.5K
20:23 58.32 58.33 58.30 58.33 1.4K
20:24 58.30 58.30 58.30 58.30 1.2K
20:25 58.34 58.34 58.32 58.32 2.8K
20:26 58.34 58.35 58.33 58.33 8.8K
20:27 58.33 58.37 58.31 58.31 16.8K
20:28 58.31 58.33 58.30 58.30 11.5K
20:29 58.30 58.31 58.30 58.31 10.2K
20:30 58.32 58.32 58.32 58.32 0.7K
20:31 58.33 58.33 58.30 58.32 1.2K
20:32 58.30 58.32 58.30 58.32 0.4K
20:33 58.32 58.33 58.30 58.33 0.8K
20:34 58.33 58.33 58.29 58.31 7.0K
20:35 58.30 58.31 58.30 58.30 1.0K
20:36 58.30 58.31 58.30 58.30 1.9K
20:37 58.31 58.31 58.30 58.31 12.9K
20:38 58.32 58.32 58.31 58.32 0.5K
20:39 58.28 58.29 58.25 58.25 74.8K
20:40 58.26 58.27 58.25 58.25 12.9K
20:41 58.26 58.27 58.26 58.27 0.4K
20:42 58.26 58.26 58.26 58.26 5.1K
20:43 58.25 58.26 58.25 58.25 1.8K
20:44 58.25 58.25 58.21 58.21 102.2K
20:45 58.22 58.22 58.22 58.22 1.6K
20:46 58.24 58.25 58.24 58.24 2.9K
20:47 58.24 58.25 58.24 58.25 1.0K
20:48 58.25 58.25 58.23 58.24 10.7K
20:49 58.23 58.24 58.23 58.24 2.1K
20:50 58.24 58.24 58.23 58.23 14.3K
20:51 58.23 58.24 58.23 58.24 0.5K
20:52 58.22 58.22 58.16 58.19 115.8K
20:53 58.21 58.21 58.20 58.20 0.1K
20:54 58.20 58.20 58.18 58.18 0.9K
20:55 58.23 58.23 58.22 58.22 3.6K
20:56 58.23 58.23 58.14 58.16 54.9K
20:57 58.16 58.16 58.14 58.14 0.1K
20:58 58.15 58.18 58.15 58.18 8.6K
20:59 58.19 58.19 58.16 58.16 41.6K
21:00 58.16 58.16 58.12 58.12 10.9K
21:01 58.12 58.14 58.12 58.12 1.2K
21:02 58.15 58.15 58.12 58.14 10.5K
21:03 58.14 58.15 58.12 58.15 6.2K
21:04 58.15 58.21 58.15 58.17 24.8K
21:05 58.16 58.20 58.16 58.20 1.1K
21:06 58.16 58.16 58.16 58.16 0.0K
21:07 58.16 58.19 58.16 58.16 2.8K
21:08 58.18 58.20 58.17 58.17 4.7K
21:09 58.20 58.21 58.20 58.21 5.8K
21:10 58.17 58.27 58.17 58.22 110.4K
21:11 58.19 58.19 58.19 58.19 0.9K
21:12 58.19 58.24 58.18 58.24 27.0K
21:13 58.24 58.24 58.20 58.23 5.2K
21:14 58.23 58.23 58.23 58.23 1.9K
21:15 58.23 58.23 58.23 58.23 0.6K
21:16 58.23 58.23 58.23 58.23 3.8K
21:17 58.23 58.23 58.21 58.23 0.8K
21:18 58.22 58.23 58.22 58.23 2.1K
21:19 58.23 58.29 58.23 58.25 45.5K
21:20 58.24 58.25 58.24 58.25 0.4K
21:21 58.25 58.25 58.25 58.25 0.2K
21:22 58.25 58.28 58.25 58.27 9.6K
21:23 58.28 58.28 58.25 58.27 0.8K
21:24 58.28 58.28 58.24 58.24 1.3K
21:25 58.24 58.24 58.24 58.24 2.1K
21:26 58.25 58.25 58.24 58.24 1.1K
21:27 58.25 58.25 58.25 58.25 0.0K
21:28 58.23 58.23 58.23 58.23 0.7K
21:29 58.25 58.26 58.25 58.26 2.7K
21:30 58.25 58.25 58.25 58.25 0.1K
21:31 58.25 58.25 58.23 58.23 0.1K
21:32 58.23 58.25 58.23 58.25 0.3K
21:33 58.22 58.24 58.21 58.24 4.0K
21:34 58.22 58.24 58.22 58.24 2.1K
21:35 58.24 58.25 58.22 58.22 5.3K
21:36 58.24 58.25 58.24 58.25 1.9K
21:37 58.25 58.25 58.25 58.25 0.8K
21:38 58.25 58.25 58.25 58.25 0.0K
21:39 58.25 58.25 58.24 58.24 0.6K
21:40 58.25 58.25 58.25 58.25 6.8K
21:41 58.25 58.26 58.24 58.26 26.6K
21:42 58.27 58.27 58.25 58.25 17.2K
21:43 58.25 58.25 58.24 58.24 6.4K
21:44 58.24 58.24 58.24 58.24 1.0K
21:45 58.25 58.25 58.25 58.25 3.7K
21:46 58.25 58.25 58.23 58.23 0.6K
21:47 58.24 58.24 58.24 58.24 0.6K
21:48 58.24 58.25 58.24 58.25 1.4K
21:49 58.25 58.25 58.25 58.25 0.4K
21:50 58.25 58.26 58.25 58.26 13.0K
21:51 58.26 58.31 58.26 58.31 25.2K
21:52 58.31 58.31 58.30 58.30 4.3K
21:53 58.29 58.31 58.29 58.30 1.4K
21:54 58.31 58.31 58.30 58.30 0.3K
21:55 58.30 58.33 58.30 58.33 4.6K
21:56 58.33 58.33 58.31 58.31 8.2K
21:57 58.31 58.33 58.31 58.33 6.6K
21:58 58.31 58.34 58.31 58.32 4.7K
21:59 58.33 58.33 58.31 58.32 3.5K
22:00 58.35 58.35 58.31 58.31 11.5K
22:01 58.34 58.34 58.32 58.32 0.4K
22:02 58.35 58.35 58.32 58.34 0.4K
22:03 58.34 58.35 58.33 58.33 17.0K
22:04 58.32 58.32 58.32 58.32 0.3K
22:05 58.32 58.33 58.32 58.33 1.6K
22:06 58.34 58.34 58.33 58.33 0.0K
22:07 58.32 58.35 58.32 58.34 5.5K
22:08 58.35 58.37 58.35 58.36 14.0K
22:09 58.36 58.37 58.34 58.34 7.9K
22:10 58.37 58.37 58.33 58.37 0.5K
22:11 58.37 58.37 58.34 58.34 0.1K
22:12 58.37 58.38 58.35 58.38 0.5K
22:13 58.38 58.38 58.36 58.36 0.1K
22:14 58.39 58.39 58.38 58.38 3.0K
22:15 58.38 58.38 58.38 58.38 0.4K
22:16 58.39 58.39 58.39 58.39 4.6K
22:17 58.39 58.39 58.38 58.39 1.0K
22:18 58.38 58.39 58.38 58.39 6.6K
22:19 58.40 58.40 58.39 58.39 0.7K
22:20 58.40 58.40 58.39 58.40 7.1K
22:21 58.40 58.40 58.39 58.40 0.2K
22:22 58.39 58.40 58.39 58.40 0.8K
22:23 58.39 58.40 58.39 58.40 0.2K
22:24 58.39 58.39 58.39 58.39 4.9K
22:25 58.40 58.40 58.39 58.39 2.3K
22:26 58.39 58.40 58.39 58.39 4.5K
22:27 58.38 58.39 58.38 58.38 0.5K
22:28 58.37 58.37 58.36 58.36 2.5K
22:29 58.37 58.37 58.36 58.36 4.9K
22:30 58.35 58.37 58.35 58.37 0.0K
22:31 58.36 58.36 58.36 58.36 0.3K
22:32 58.35 58.35 58.35 58.35 1.4K
22:33 58.39 58.39 58.39 58.39 0.0K
22:34 58.39 58.39 58.38 58.39 0.2K
22:35 58.38 58.39 58.38 58.39 0.4K
22:36 58.37 58.37 58.37 58.37 0.3K
22:37 58.37 58.39 58.37 58.39 0.3K
22:38 58.39 58.39 58.36 58.36 5.3K
22:40 58.36 58.39 58.36 58.37 5.0K
22:41 58.39 58.39 58.37 58.37 0.4K
22:42 58.37 58.39 58.37 58.39 2.0K
22:43 58.39 58.39 58.37 58.37 1.6K
22:44 58.37 58.39 58.37 58.39 0.9K
22:45 58.39 58.39 58.37 58.39 0.0K
22:46 58.39 58.39 58.39 58.39 1.6K
22:47 58.39 58.39 58.36 58.39 1.0K
22:49 58.39 58.39 58.37 58.39 21.3K
22:50 58.39 58.39 58.39 58.39 0.5K
22:51 58.39 58.39 58.39 58.39 0.0K
22:52 58.39 58.39 58.39 58.39 0.2K
22:53 58.37 58.37 58.36 58.37 10.8K
22:54 58.37 58.39 58.37 58.39 0.1K
22:55 58.39 58.39 58.37 58.39 2.9K
22:56 58.39 58.39 58.39 58.39 1.7K
22:57 58.39 58.39 58.38 58.38 0.8K
22:58 58.38 58.39 58.37 58.39 3.7K
22:59 58.38 58.39 58.37 58.37 7.5K
23:00 58.38 58.39 58.37 58.37 3.9K
23:01 58.38 58.39 58.38 58.39 0.8K
23:02 58.39 58.39 58.39 58.39 0.1K
23:03 58.39 58.40 58.39 58.39 0.1K
23:04 58.40 58.40 58.38 58.38 2.7K
23:05 58.39 58.39 58.37 58.37 0.8K
23:06 58.39 58.39 58.39 58.39 0.0K
23:07 58.38 58.39 58.38 58.39 1.8K
23:08 58.39 58.39 58.39 58.39 0.7K
23:09 58.38 58.39 58.37 58.39 1.0K
23:10 58.39 58.39 58.39 58.39 1.8K
23:11 58.39 58.39 58.39 58.39 2.7K
23:12 58.39 58.39 58.39 58.39 1.3K
23:13 58.38 58.39 58.37 58.39 4.9K
23:14 58.40 58.40 58.37 58.37 25.1K
23:15 58.36 58.38 58.36 58.38 8.4K
23:16 58.39 58.40 58.39 58.40 1.3K
23:17 58.40 58.40 58.40 58.40 2.4K
23:18 58.39 58.39 58.38 58.39 0.3K
23:19 58.38 58.38 58.38 58.38 0.3K
23:20 58.38 58.39 58.38 58.39 2.4K
23:21 58.38 58.38 58.38 58.38 5.7K
23:22 58.38 58.39 58.38 58.38 8.1K
23:23 58.38 58.38 58.35 58.35 10.6K
23:24 58.35 58.37 58.35 58.37 2.3K
23:25 58.37 58.37 58.34 58.34 2.2K
23:26 58.35 58.36 58.35 58.36 0.3K
23:27 58.36 58.36 58.35 58.35 1.3K
23:28 58.36 58.36 58.33 58.34 6.1K
23:29 58.34 58.34 58.33 58.33 3.4K
23:30 58.33 58.33 58.29 58.33 40.0K
23:31 58.28 58.32 58.28 58.32 30.5K
23:32 58.31 58.33 58.30 58.33 11.7K
23:33 58.29 58.33 58.29 58.30 1.5K
23:34 58.30 58.33 58.30 58.30 0.1K
23:35 58.30 58.34 58.30 58.31 1.3K
23:36 58.30 58.30 58.29 58.29 1.9K
23:37 58.28 58.28 58.28 58.28 3.3K
23:38 58.28 58.30 58.28 58.28 10.3K
23:39 58.28 58.29 58.28 58.29 0.6K
23:40 58.28 58.29 58.28 58.29 9.7K
23:41 58.27 58.34 58.27 58.32 8.1K
23:42 58.29 58.32 58.27 58.28 12.5K
23:43 58.28 58.34 58.28 58.34 9.8K
23:44 58.33 58.33 58.33 58.33 0.3K
23:45 58.33 58.34 58.32 58.34 6.6K
23:46 58.34 58.34 58.32 58.33 10.7K
23:47 58.34 58.35 58.34 58.34 16.9K
23:48 58.32 58.32 58.28 58.28 6.7K
23:49 58.32 58.32 58.26 58.26 25.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available