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
09:55 54.88 54.88 54.84 54.84 1,016.8K
09:56 54.89 54.89 54.89 54.89 2.0K
09:57 54.84 54.86 54.82 54.82 6.7K
09:58 54.83 54.84 54.83 54.83 1.8K
09:59 54.82 54.89 54.82 54.89 4.6K
10:00 54.75 54.76 54.74 54.74 76.2K
10:01 54.75 54.77 54.63 54.63 76.4K
10:02 54.70 54.70 54.65 54.65 20.5K
10:03 54.69 54.74 54.67 54.71 42.9K
10:04 54.72 54.77 54.71 54.77 16.9K
10:05 54.77 54.77 54.65 54.67 48.8K
10:06 54.64 54.64 54.58 54.58 70.3K
10:07 54.56 54.61 54.52 54.52 85.3K
10:08 54.52 54.64 54.52 54.64 39.2K
10:09 54.63 54.66 54.63 54.65 26.3K
10:10 54.66 54.85 54.65 54.83 235.0K
10:11 54.82 54.85 54.82 54.83 40.9K
10:12 54.82 54.84 54.80 54.80 15.1K
10:13 54.80 54.81 54.78 54.79 16.1K
10:14 54.78 54.80 54.78 54.79 4.3K
10:15 54.79 54.79 54.78 54.78 13.8K
10:16 54.78 54.78 54.64 54.67 110.5K
10:17 54.65 54.67 54.62 54.65 71.9K
10:18 54.64 54.67 54.64 54.66 4.5K
10:19 54.64 54.64 54.64 54.64 11.7K
10:20 54.65 54.74 54.65 54.74 242.6K
10:21 54.72 54.73 54.68 54.69 15.5K
10:22 54.68 54.69 54.68 54.69 148.9K
10:23 54.69 54.69 54.57 54.57 150.5K
10:24 54.56 54.57 54.53 54.56 33.1K
10:25 54.56 54.56 54.53 54.53 30.0K
10:26 54.55 54.55 54.51 54.51 35.0K
10:27 54.51 54.51 54.44 54.44 245.7K
10:28 54.45 54.46 54.41 54.41 73.7K
10:29 54.43 54.61 54.43 54.61 111.1K
10:30 54.59 54.67 54.54 54.67 32.2K
10:31 54.61 54.61 54.55 54.55 19.3K
10:32 54.55 54.56 54.50 54.53 8.0K
10:33 54.50 54.53 54.43 54.43 38.7K
10:34 54.44 54.48 54.44 54.48 27.5K
10:35 54.51 54.53 54.51 54.53 43.5K
10:36 54.56 54.60 54.56 54.60 28.7K
10:37 54.58 54.58 54.53 54.53 7.7K
10:38 54.49 54.53 54.49 54.51 2.9K
10:39 54.54 54.57 54.54 54.57 19.0K
10:40 54.58 54.58 54.51 54.51 5.2K
10:41 54.59 54.63 54.58 54.58 10.1K
10:42 54.58 54.62 54.58 54.62 8.9K
10:43 54.55 54.57 54.54 54.54 19.8K
10:44 54.53 54.54 54.50 54.52 13.7K
10:45 54.56 54.56 54.53 54.53 1.7K
10:46 54.54 54.57 54.54 54.56 11.8K
10:47 54.55 54.57 54.55 54.57 3.0K
10:48 54.57 54.64 54.57 54.61 14.7K
10:49 54.61 54.65 54.60 54.63 16.4K
10:50 54.58 54.61 54.58 54.61 11.2K
10:51 54.65 54.65 54.58 54.60 4.5K
10:52 54.58 54.60 54.58 54.58 5.6K
10:53 54.58 54.58 54.56 54.56 4.9K
10:54 54.57 54.57 54.56 54.57 4.5K
10:55 54.55 54.57 54.55 54.56 2.1K
10:56 54.52 54.58 54.52 54.58 66.4K
10:57 54.58 54.69 54.58 54.69 106.9K
10:58 54.68 54.73 54.67 54.73 42.3K
10:59 54.74 54.75 54.72 54.72 17.5K
11:00 54.68 54.69 54.63 54.64 23.5K
11:01 54.65 54.65 54.62 54.65 2.6K
11:02 54.65 54.70 54.65 54.70 2.2K
11:03 54.70 54.71 54.70 54.71 1.9K
11:04 54.70 54.70 54.66 54.69 8.3K
11:05 54.65 54.66 54.65 54.65 0.6K
11:06 54.64 54.64 54.62 54.62 4.9K
11:07 54.64 54.69 54.64 54.65 2.5K
11:08 54.69 54.69 54.64 54.67 2.9K
11:09 54.64 54.67 54.64 54.66 3.0K
11:10 54.66 54.66 54.64 54.64 7.7K
11:11 54.64 54.64 54.59 54.59 7.6K
11:12 54.57 54.59 54.52 54.52 112.6K
11:13 54.51 54.52 54.50 54.50 10.9K
11:14 54.49 54.50 54.49 54.50 19.7K
11:15 54.50 54.51 54.49 54.50 1.3K
11:16 54.49 54.51 54.49 54.51 17.0K
11:17 54.51 54.53 54.51 54.53 9.5K
11:18 54.52 54.54 54.47 54.47 100.4K
11:19 54.44 54.53 54.44 54.53 107.5K
11:20 54.54 54.54 54.53 54.53 4.6K
11:21 54.53 54.55 54.53 54.55 10.4K
11:22 54.55 54.55 54.54 54.54 8.3K
11:23 54.54 54.54 54.52 54.54 1.7K
11:24 54.47 54.47 54.45 54.46 6.4K
11:25 54.46 54.46 54.45 54.45 2.2K
11:26 54.43 54.43 54.40 54.40 51.6K
11:27 54.40 54.41 54.40 54.40 122.6K
11:28 54.38 54.38 54.21 54.21 499.8K
11:29 54.22 54.27 54.22 54.27 44.7K
11:30 54.25 54.25 54.18 54.19 137.8K
11:31 54.17 54.17 54.16 54.17 105.6K
11:32 54.17 54.20 54.17 54.20 97.1K
11:33 54.20 54.20 54.17 54.19 116.4K
11:34 54.18 54.18 54.15 54.16 27.8K
11:35 54.18 54.18 54.15 54.18 36.7K
11:36 54.20 54.29 54.20 54.29 134.1K
11:37 54.26 54.30 54.26 54.30 60.8K
11:38 54.29 54.30 54.29 54.30 9.9K
11:39 54.29 54.31 54.29 54.31 52.6K
11:40 54.35 54.35 54.32 54.33 20.3K
11:41 54.31 54.35 54.29 54.29 13.7K
11:42 54.32 54.35 54.32 54.35 24.5K
11:43 54.35 54.35 54.31 54.31 72.0K
11:44 54.31 54.31 54.31 54.31 3.5K
11:45 54.29 54.30 54.29 54.30 48.3K
11:46 54.29 54.29 54.29 54.29 0.7K
11:47 54.29 54.29 54.27 54.28 17.5K
11:48 54.29 54.29 54.26 54.27 3.6K
11:49 54.27 54.27 54.25 54.25 49.3K
11:50 54.25 54.29 54.25 54.29 28.5K
11:51 54.29 54.29 54.29 54.29 24.9K
11:52 54.26 54.26 54.18 54.19 61.1K
11:53 54.19 54.19 54.15 54.15 52.2K
11:54 54.15 54.22 54.15 54.22 50.5K
11:55 54.18 54.20 54.18 54.20 22.2K
11:56 54.20 54.20 54.19 54.20 6.8K
11:57 54.21 54.21 54.18 54.18 25.0K
11:58 54.19 54.19 54.17 54.18 13.7K
11:59 54.17 54.17 54.13 54.13 68.7K
12:00 54.11 54.11 54.06 54.06 71.9K
12:01 54.05 54.05 54.04 54.05 61.5K
12:02 54.05 54.11 54.04 54.11 108.1K
12:03 54.11 54.17 54.11 54.16 12.3K
12:04 54.18 54.19 54.17 54.17 14.4K
12:05 54.18 54.18 54.17 54.18 4.6K
12:06 54.17 54.24 54.12 54.12 138.2K
12:07 54.20 54.24 54.18 54.24 83.3K
12:08 54.23 54.23 54.20 54.20 22.0K
12:09 54.23 54.25 54.22 54.23 11.9K
12:10 54.24 54.24 54.20 54.22 10.2K
12:11 54.22 54.23 54.22 54.22 9.1K
12:12 54.23 54.25 54.22 54.25 45.7K
12:13 54.28 54.30 54.27 54.28 20.2K
12:14 54.27 54.29 54.27 54.28 4.1K
12:15 54.27 54.28 54.23 54.23 6.8K
12:16 54.24 54.28 54.24 54.28 5.5K
12:17 54.27 54.27 54.25 54.26 3.9K
12:18 54.26 54.26 54.24 54.26 10.8K
12:19 54.24 54.25 54.24 54.24 4.7K
12:20 54.25 54.25 54.24 54.25 1.4K
12:21 54.25 54.25 54.24 54.25 0.9K
12:22 54.24 54.27 54.24 54.27 42.8K
12:23 54.24 54.24 54.22 54.22 28.7K
12:24 54.22 54.22 54.21 54.21 1.1K
12:25 54.17 54.18 54.17 54.18 14.4K
12:26 54.18 54.18 54.13 54.15 28.9K
12:27 54.13 54.16 54.13 54.16 23.0K
12:28 54.16 54.16 54.16 54.16 2.0K
12:29 54.16 54.16 54.14 54.15 5.3K
12:30 54.16 54.16 54.15 54.15 0.4K
12:31 54.16 54.18 54.16 54.18 15.3K
12:32 54.18 54.19 54.17 54.18 14.7K
12:33 54.18 54.20 54.17 54.18 18.2K
12:34 54.18 54.18 54.16 54.16 17.4K
12:35 54.13 54.18 54.13 54.18 50.0K
12:36 54.18 54.18 54.18 54.18 51.9K
12:37 54.18 54.25 54.18 54.25 15.9K
12:38 54.25 54.29 54.25 54.29 43.4K
12:39 54.32 54.35 54.32 54.34 73.6K
12:40 54.35 54.36 54.33 54.36 10.3K
12:41 54.33 54.38 54.33 54.36 47.9K
12:42 54.37 54.38 54.36 54.37 31.2K
12:43 54.37 54.37 54.34 54.37 12.0K
12:44 54.34 54.38 54.34 54.38 10.4K
12:45 54.38 54.38 54.34 54.38 13.7K
12:46 54.39 54.39 54.38 54.38 29.2K
12:47 54.37 54.40 54.37 54.39 24.6K
12:48 54.40 54.40 54.39 54.39 8.0K
12:49 54.40 54.40 54.39 54.40 21.2K
12:50 54.40 54.40 54.37 54.37 13.1K
12:51 54.39 54.39 54.35 54.36 24.8K
12:52 54.35 54.35 54.33 54.35 9.0K
12:53 54.36 54.38 54.36 54.38 11.1K
12:54 54.36 54.36 54.33 54.36 8.5K
12:55 54.35 54.38 54.35 54.38 8.6K
12:56 54.38 54.39 54.38 54.39 16.5K
12:57 54.43 54.44 54.43 54.44 45.3K
12:58 54.45 54.46 54.43 54.46 20.7K
12:59 54.46 54.46 54.44 54.44 5.8K
13:00 54.43 54.47 54.43 54.46 20.4K
13:01 54.44 54.46 54.44 54.46 5.0K
13:02 54.45 54.46 54.44 54.46 9.1K
13:03 54.46 54.46 54.45 54.45 5.8K
13:04 54.44 54.44 54.42 54.44 7.9K
13:05 54.45 54.46 54.45 54.45 7.5K
13:06 54.46 54.46 54.45 54.45 11.9K
13:07 54.47 54.48 54.44 54.44 16.2K
13:08 54.40 54.45 54.40 54.45 18.4K
13:09 54.46 54.47 54.44 54.47 6.6K
13:10 54.47 54.47 54.47 54.47 5.8K
13:11 54.47 54.47 54.43 54.45 6.5K
13:12 54.45 54.46 54.43 54.45 7.0K
13:13 54.44 54.45 54.43 54.44 4.8K
13:14 54.44 54.46 54.44 54.46 7.3K
13:15 54.44 54.44 54.38 54.38 6.3K
13:16 54.39 54.42 54.39 54.41 8.9K
13:17 54.42 54.46 54.40 54.46 8.1K
13:18 54.45 54.48 54.45 54.47 8.3K
13:19 54.46 54.48 54.46 54.48 16.2K
13:20 54.48 54.48 54.45 54.48 9.2K
13:21 54.50 54.69 54.50 54.69 215.5K
13:22 54.66 54.66 54.60 54.61 37.3K
13:23 54.57 54.58 54.54 54.57 54.7K
13:24 54.58 54.61 54.58 54.61 7.6K
13:25 54.63 54.66 54.63 54.66 30.5K
13:26 54.70 54.71 54.70 54.70 63.1K
13:27 54.65 54.67 54.65 54.67 8.4K
13:28 54.68 54.69 54.68 54.69 14.9K
13:29 54.69 54.77 54.69 54.77 26.7K
13:30 54.75 54.75 54.71 54.71 28.1K
13:31 54.72 54.74 54.71 54.72 6.5K
13:32 54.72 54.73 54.61 54.65 27.4K
13:33 54.63 54.68 54.63 54.64 6.8K
13:34 54.66 54.69 54.65 54.68 8.0K
13:35 54.68 54.71 54.59 54.59 85.2K
13:36 54.56 54.56 54.50 54.51 41.1K
13:37 54.50 54.53 54.50 54.51 12.3K
13:38 54.53 54.58 54.53 54.57 23.7K
13:39 54.57 54.57 54.54 54.54 9.7K
13:40 54.53 54.55 54.53 54.54 12.2K
13:41 54.56 54.57 54.53 54.55 7.6K
13:42 54.56 54.57 54.56 54.57 5.9K
13:43 54.58 54.60 54.58 54.60 13.3K
13:44 54.60 54.60 54.58 54.60 13.9K
13:45 54.59 54.60 54.59 54.60 17.2K
13:46 54.60 54.60 54.58 54.60 9.7K
13:47 54.60 54.60 54.57 54.58 10.8K
13:48 54.59 54.60 54.58 54.59 14.9K
13:49 54.59 54.59 54.50 54.50 79.0K
13:50 54.48 54.49 54.48 54.48 44.7K
13:51 54.49 54.49 54.44 54.45 15.4K
13:52 54.48 54.49 54.45 54.49 34.2K
13:53 54.47 54.53 54.47 54.53 55.0K
13:54 54.52 54.53 54.52 54.53 28.0K
13:55 54.50 54.51 54.50 54.50 26.2K
13:56 54.51 54.51 54.51 54.51 6.6K
13:57 54.50 54.51 54.50 54.51 9.3K
13:58 54.50 54.51 54.50 54.50 112.0K
13:59 54.51 54.60 54.50 54.60 278.6K
14:00 54.60 54.73 54.59 54.73 249.3K
14:01 54.65 54.74 54.65 54.70 150.5K
14:02 54.71 54.77 54.71 54.71 128.5K
14:03 54.68 54.70 54.62 54.70 25.4K
14:04 54.71 54.71 54.69 54.70 8.4K
14:05 54.68 54.68 54.58 54.59 11.6K
14:06 54.59 54.59 54.47 54.54 34.5K
14:07 54.51 54.52 54.51 54.52 2.4K
14:08 54.51 54.51 54.47 54.51 37.8K
14:09 54.51 54.51 54.49 54.50 13.2K
14:10 54.47 54.50 54.47 54.50 30.5K
14:11 54.50 54.51 54.48 54.48 16.7K
14:12 54.50 54.50 54.49 54.49 11.6K
14:13 54.50 54.51 54.50 54.51 13.6K
14:14 54.51 54.51 54.42 54.42 64.0K
14:15 54.42 54.42 54.38 54.40 112.3K
14:16 54.39 54.40 54.38 54.40 16.6K
14:17 54.40 54.46 54.40 54.45 26.9K
14:18 54.45 54.46 54.45 54.46 7.9K
14:19 54.47 54.47 54.44 54.47 15.2K
14:20 54.45 54.47 54.45 54.47 5.6K
14:21 54.45 54.45 54.44 54.45 7.4K
14:22 54.45 54.52 54.45 54.52 64.3K
14:23 54.52 54.52 54.48 54.48 5.7K
14:24 54.51 54.52 54.48 54.51 8.4K
14:25 54.49 54.53 54.49 54.53 9.9K
14:26 54.53 54.55 54.51 54.55 36.3K
14:27 54.59 54.59 54.54 54.57 12.2K
14:28 54.57 54.60 54.56 54.60 6.2K
14:29 54.57 54.57 54.55 54.56 6.2K
14:30 54.56 54.58 54.50 54.54 13.3K
14:31 54.54 54.54 54.50 54.50 8.2K
14:32 54.50 54.50 54.47 54.47 38.0K
14:33 54.49 54.49 54.47 54.47 8.5K
14:34 54.46 54.55 54.46 54.55 18.6K
14:35 54.55 54.56 54.53 54.56 6.3K
14:36 54.53 54.55 54.50 54.52 5.9K
14:37 54.53 54.56 54.53 54.53 5.6K
14:38 54.56 54.60 54.56 54.60 10.4K
14:39 54.61 54.64 54.61 54.62 12.7K
14:40 54.62 54.63 54.62 54.63 6.7K
14:41 54.62 54.67 54.62 54.65 6.8K
14:42 54.64 54.67 54.64 54.67 7.3K
14:43 54.65 54.68 54.65 54.68 5.1K
14:44 54.57 54.60 54.57 54.60 31.4K
14:45 54.60 54.60 54.57 54.59 12.2K
14:46 54.59 54.59 54.57 54.57 11.8K
14:47 54.60 54.65 54.60 54.65 7.2K
14:48 54.66 54.66 54.63 54.66 5.8K
14:49 54.66 54.66 54.63 54.66 12.8K
14:50 54.64 54.64 54.55 54.56 13.1K
14:51 54.56 54.56 54.49 54.53 15.0K
14:52 54.53 54.54 54.53 54.53 5.9K
14:53 54.54 54.57 54.54 54.57 9.7K
14:54 54.57 54.61 54.57 54.61 6.1K
14:55 54.57 54.59 54.55 54.59 11.2K
14:56 54.61 54.62 54.59 54.59 34.8K
14:57 54.59 54.59 54.55 54.57 12.1K
14:58 54.55 54.58 54.55 54.58 9.8K
14:59 54.53 54.64 54.53 54.64 18.1K
15:00 54.59 54.62 54.58 54.58 7.2K
15:01 54.58 54.64 54.56 54.64 7.0K
15:02 54.61 54.64 54.59 54.60 11.8K
15:03 54.63 54.64 54.61 54.63 7.9K
15:04 54.63 54.65 54.63 54.64 6.6K
15:05 54.64 54.66 54.64 54.66 30.4K
15:06 54.70 54.72 54.68 54.72 9.3K
15:07 54.71 54.73 54.71 54.73 12.0K
15:08 54.73 54.74 54.72 54.74 14.0K
15:09 54.71 54.74 54.69 54.74 10.0K
15:10 54.75 54.75 54.73 54.73 6.7K
15:11 54.73 54.73 54.68 54.68 7.9K
15:12 54.67 54.73 54.64 54.70 20.9K
15:13 54.74 54.77 54.74 54.75 9.7K
15:14 54.73 54.74 54.70 54.70 16.1K
15:15 54.70 54.70 54.70 54.70 9.3K
15:16 54.77 54.77 54.75 54.75 21.3K
15:17 54.87 54.95 54.85 54.95 245.1K
15:18 54.95 54.95 54.92 54.93 36.7K
15:19 54.95 54.95 54.91 54.91 22.3K
15:20 54.91 54.91 54.90 54.90 11.3K
15:21 54.91 54.91 54.90 54.90 18.7K
15:22 54.89 54.90 54.86 54.87 20.1K
15:23 54.93 54.93 54.93 54.93 40.2K
15:24 54.93 54.93 54.93 54.93 13.2K
15:25 54.93 54.93 54.90 54.90 43.4K
15:26 54.93 54.94 54.93 54.94 12.5K
15:27 54.95 54.96 54.94 54.96 11.6K
15:28 54.95 54.99 54.95 54.97 107.1K
15:29 54.97 54.97 54.94 54.96 11.9K
15:30 54.97 54.99 54.96 54.99 17.5K
15:31 55.10 55.10 55.07 55.07 124.6K
15:32 55.10 55.10 54.99 55.03 51.3K
15:33 55.02 55.10 55.02 55.07 36.9K
15:34 55.11 55.15 55.11 55.15 46.8K
15:35 55.11 55.19 55.11 55.15 74.6K
15:36 55.18 55.18 55.18 55.18 24.1K
15:37 55.18 55.18 55.17 55.17 57.3K
15:38 55.18 55.19 55.17 55.17 12.1K
15:39 55.17 55.25 55.17 55.20 81.7K
15:40 55.20 55.20 55.18 55.18 16.5K
15:41 55.18 55.20 55.13 55.13 59.9K
15:42 55.13 55.16 55.12 55.16 21.1K
15:43 55.22 55.22 55.22 55.22 11.1K
15:44 55.24 55.24 55.20 55.20 11.1K
15:45 55.21 55.22 55.18 55.18 22.3K
15:46 55.21 55.21 55.14 55.14 60.7K
15:47 55.12 55.16 55.10 55.16 39.2K
15:48 55.10 55.13 55.06 55.09 41.5K
15:49 55.09 55.13 55.09 55.13 29.9K
15:50 55.16 55.21 55.16 55.21 22.7K
15:51 55.25 55.26 55.24 55.26 71.6K
15:52 55.27 55.29 55.25 55.25 166.5K
15:53 55.28 55.38 55.28 55.34 149.3K
15:54 55.32 55.37 55.32 55.35 16.7K
15:55 55.37 55.37 55.34 55.34 26.5K
15:56 55.26 55.30 55.26 55.30 28.1K
15:57 55.30 55.32 55.30 55.31 19.7K
15:58 55.27 55.29 55.27 55.28 83.3K
15:59 55.30 55.32 55.29 55.32 14.2K
16:00 55.32 55.32 55.24 55.24 73.3K
16:01 55.24 55.24 55.19 55.19 117.4K
16:02 55.20 55.20 55.19 55.19 8.7K
16:03 55.22 55.22 55.19 55.20 8.1K
16:04 55.22 55.22 55.18 55.19 25.9K
16:05 55.21 55.24 55.21 55.24 49.2K
16:06 55.24 55.25 55.22 55.24 9.6K
16:07 55.23 55.28 55.23 55.28 49.9K
16:08 55.19 55.22 55.19 55.21 33.6K
16:09 55.19 55.19 55.17 55.18 37.3K
16:10 55.16 55.17 55.16 55.17 23.6K
16:11 55.15 55.19 55.15 55.19 9.1K
16:12 55.18 55.18 55.16 55.18 14.1K
16:13 55.15 55.15 55.09 55.14 52.8K
16:14 55.12 55.15 55.10 55.15 24.1K
16:15 55.11 55.11 55.07 55.08 60.6K
16:16 55.05 55.07 55.04 55.06 74.6K
16:17 55.05 55.15 55.05 55.15 39.5K
16:18 55.12 55.15 55.12 55.14 10.6K
16:19 55.04 55.10 55.04 55.10 107.5K
16:20 55.11 55.12 55.09 55.09 8.3K
16:21 55.10 55.12 55.08 55.08 17.0K
16:22 55.09 55.13 55.09 55.11 7.3K
16:23 55.15 55.15 55.13 55.15 10.8K
16:24 55.18 55.19 55.18 55.19 40.9K
16:25 55.19 55.20 55.19 55.19 10.5K
16:26 55.20 55.20 55.15 55.15 15.4K
16:27 55.18 55.19 55.16 55.19 7.9K
16:28 55.19 55.19 55.16 55.16 7.4K
16:29 55.18 55.20 55.18 55.20 16.1K
16:30 55.20 55.20 55.18 55.19 13.4K
16:31 55.18 55.20 55.18 55.20 23.5K
16:32 55.21 55.24 55.20 55.24 7.3K
16:33 55.23 55.23 55.20 55.22 7.5K
16:34 55.23 55.23 55.23 55.23 15.1K
16:35 55.21 55.25 55.21 55.25 6.3K
16:36 55.25 55.26 55.23 55.26 10.8K
16:37 55.25 55.25 55.16 55.16 26.8K
16:38 55.18 55.22 55.18 55.19 21.5K
16:39 55.18 55.21 55.17 55.18 109.2K
16:40 55.20 55.20 55.06 55.06 52.9K
16:41 55.06 55.12 55.02 55.09 29.5K
16:42 55.10 55.10 55.06 55.06 36.0K
16:43 55.04 55.04 54.99 55.00 39.7K
16:44 55.00 55.00 54.97 54.97 31.9K
16:45 54.80 54.95 54.80 54.95 287.9K
16:46 54.95 54.97 54.94 54.94 29.1K
16:47 54.95 54.96 54.91 54.91 12.2K
16:48 54.91 54.95 54.91 54.95 18.5K
16:49 54.95 54.95 54.87 54.89 40.6K
16:50 54.88 54.95 54.88 54.95 12.4K
16:51 54.96 54.98 54.96 54.98 35.2K
16:52 54.99 55.03 54.99 55.03 30.4K
16:53 54.98 54.98 54.91 54.91 32.4K
16:54 54.94 54.94 54.88 54.88 21.9K
16:55 54.91 54.91 54.87 54.88 20.2K
16:56 54.83 54.83 54.80 54.80 43.5K
16:57 54.84 54.90 54.84 54.90 13.6K
16:58 54.90 54.94 54.90 54.91 27.1K
16:59 54.85 54.89 54.85 54.87 22.1K
17:00 54.84 54.84 54.77 54.77 18.1K
17:01 54.79 54.79 54.76 54.76 27.0K
17:02 54.74 54.78 54.71 54.71 47.2K
17:03 54.73 54.73 54.58 54.59 200.3K
17:04 54.60 54.76 54.60 54.76 94.2K
17:05 54.78 54.78 54.77 54.77 33.7K
17:06 54.79 54.79 54.75 54.79 8.7K
17:07 54.78 54.82 54.78 54.82 8.7K
17:08 54.84 54.84 54.79 54.84 8.3K
17:09 54.78 54.82 54.78 54.82 18.0K
17:10 54.80 54.80 54.77 54.77 29.7K
17:11 54.77 54.77 54.68 54.68 35.7K
17:12 54.76 54.78 54.76 54.78 14.9K
17:13 54.75 54.75 54.73 54.74 7.2K
17:14 54.78 54.92 54.78 54.91 103.5K
17:15 54.92 54.95 54.92 54.95 15.0K
17:16 54.95 54.98 54.94 54.98 53.0K
17:17 54.98 54.98 54.86 54.86 22.3K
17:18 54.86 54.91 54.86 54.90 11.0K
17:19 54.90 54.92 54.90 54.92 6.0K
17:20 54.93 54.95 54.92 54.92 10.8K
17:21 54.86 54.89 54.86 54.89 17.3K
17:22 54.89 54.98 54.89 54.98 18.7K
17:23 54.97 55.06 54.97 55.06 119.3K
17:24 55.03 55.05 55.00 55.05 24.7K
17:25 55.05 55.05 55.03 55.04 8.2K
17:26 55.04 55.04 54.99 55.01 10.0K
17:27 55.00 55.02 54.95 54.95 8.1K
17:28 54.91 54.96 54.91 54.96 41.3K
17:29 54.98 55.03 54.97 55.03 15.1K
17:30 55.05 55.05 54.93 54.99 24.2K
17:31 54.98 54.98 54.94 54.97 9.9K
17:32 54.97 54.98 54.93 54.98 51.1K
17:33 54.96 55.00 54.96 55.00 6.0K
17:34 55.06 55.07 55.01 55.07 62.4K
17:35 55.07 55.08 55.00 55.00 38.8K
17:36 55.02 55.02 54.97 54.97 29.7K
17:37 54.99 54.99 54.88 54.88 16.8K
17:38 54.88 54.89 54.82 54.86 28.0K
17:39 54.85 54.94 54.82 54.92 24.3K
17:40 54.90 54.96 54.90 54.96 6.8K
17:41 54.96 54.97 54.91 54.94 15.4K
17:42 54.96 54.98 54.90 54.95 11.1K
17:43 54.95 54.95 54.84 54.85 115.3K
17:44 54.78 54.79 54.75 54.75 62.7K
17:45 54.75 54.80 54.75 54.80 17.5K
17:46 54.80 54.89 54.80 54.86 62.1K
17:47 54.87 54.87 54.84 54.85 12.5K
17:48 54.85 54.85 54.80 54.83 12.9K
17:49 54.83 54.85 54.83 54.85 8.4K
17:50 54.85 54.85 54.84 54.85 10.4K
17:51 54.85 54.85 54.79 54.79 49.1K
17:52 54.82 54.90 54.77 54.90 32.3K
17:53 54.89 54.95 54.89 54.95 11.2K
17:54 54.93 54.96 54.91 54.91 26.8K
17:55 54.91 55.01 54.91 55.00 25.0K
17:56 54.96 55.05 54.96 55.05 11.5K
17:57 55.05 55.05 55.02 55.02 18.1K
17:58 55.02 55.06 55.02 55.03 23.4K
17:59 55.06 55.08 55.06 55.06 11.9K
18:00 55.03 55.04 54.93 54.93 61.5K
18:01 54.93 55.00 54.93 55.00 15.9K
18:02 55.01 55.06 55.01 55.06 22.5K
18:03 55.06 55.06 55.05 55.06 7.7K
18:04 55.07 55.07 54.99 55.01 93.4K
18:05 54.99 55.04 54.99 55.04 9.4K
18:06 55.01 55.04 54.99 55.04 12.7K
18:07 55.03 55.04 55.01 55.01 9.7K
18:08 55.03 55.04 54.98 54.98 68.2K
18:09 55.00 55.01 54.97 54.97 13.6K
18:10 55.00 55.03 54.99 55.03 8.7K
18:11 55.03 55.04 55.03 55.04 6.6K
18:12 55.04 55.04 54.98 54.98 16.2K
18:13 55.01 55.03 55.00 55.03 6.8K
18:14 54.98 55.05 54.98 55.05 53.9K
18:15 55.06 55.06 55.01 55.05 26.7K
18:16 55.03 55.06 55.03 55.04 10.4K
18:17 55.06 55.07 55.06 55.07 7.4K
18:18 55.07 55.07 55.04 55.04 14.8K
18:19 55.08 55.10 55.08 55.10 27.9K
18:20 55.09 55.10 55.08 55.10 7.5K
18:21 55.10 55.10 55.10 55.10 12.9K
18:22 55.10 55.10 55.05 55.10 27.0K
18:23 55.07 55.07 55.05 55.05 15.4K
18:24 55.06 55.06 55.03 55.05 14.3K
18:25 55.04 55.07 55.04 55.05 2.2K
18:26 55.07 55.07 55.06 55.06 0.6K
18:27 55.06 55.10 55.06 55.10 34.1K
18:28 55.09 55.09 55.03 55.03 12.4K
18:29 55.02 55.02 54.98 54.98 10.9K
18:30 54.96 54.97 54.95 54.97 15.7K
18:31 55.01 55.01 55.00 55.00 20.3K
18:32 55.00 55.00 54.97 54.99 10.0K
18:33 55.00 55.01 54.93 54.93 20.4K
18:34 54.92 54.92 54.91 54.91 18.9K
18:35 54.90 54.91 54.90 54.90 6.7K
18:36 54.83 54.83 54.78 54.78 110.1K
18:37 54.77 54.80 54.77 54.77 27.8K
18:38 54.77 54.78 54.77 54.78 12.9K
18:39 54.78 54.83 54.78 54.80 13.0K
18:45 54.78 54.78 54.78 54.78 40.8K
18:46 54.78 54.78 54.78 54.78 0.1K
18:47 54.78 54.78 54.78 54.78 1.0K
18:48 54.78 54.78 54.78 54.78 2.5K
18:49 54.78 54.78 54.78 54.78 0.3K
19:04 54.83 54.83 54.83 54.83 23.2K
19:05 54.86 54.86 54.76 54.76 42.2K
19:06 54.75 54.75 54.69 54.70 60.9K
19:07 54.70 54.70 54.69 54.70 7.9K
19:08 54.69 54.70 54.69 54.70 21.8K
19:09 54.70 54.72 54.70 54.72 22.4K
19:10 54.72 54.72 54.70 54.70 25.8K
19:11 54.69 54.70 54.69 54.69 5.9K
19:12 54.70 54.72 54.69 54.72 8.5K
19:13 54.73 54.75 54.71 54.75 17.0K
19:14 54.74 54.76 54.74 54.75 29.5K
19:15 54.75 54.78 54.75 54.76 1.6K
19:16 54.78 54.78 54.78 54.78 8.6K
19:17 54.78 54.79 54.78 54.78 12.2K
19:18 54.79 54.80 54.79 54.80 0.2K
19:19 54.80 54.80 54.80 54.80 10.1K
19:20 54.80 54.80 54.79 54.79 7.0K
19:21 54.79 54.82 54.79 54.82 12.9K
19:22 54.82 54.85 54.82 54.83 6.2K
19:23 54.83 54.84 54.81 54.83 7.8K
19:24 54.81 54.81 54.79 54.79 7.5K
19:25 54.80 54.80 54.79 54.79 0.8K
19:26 54.79 54.79 54.77 54.77 8.8K
19:27 54.77 54.77 54.75 54.75 16.4K
19:28 54.77 54.77 54.74 54.74 12.9K
19:29 54.77 54.77 54.76 54.76 3.2K
19:30 54.79 54.81 54.78 54.81 10.0K
19:31 54.80 54.86 54.80 54.86 31.3K
19:32 54.86 54.86 54.85 54.85 7.2K
19:33 54.92 54.92 54.90 54.90 27.9K
19:34 54.92 54.92 54.87 54.87 7.5K
19:35 54.86 54.88 54.85 54.85 0.9K
19:36 54.84 54.85 54.83 54.85 1.3K
19:37 54.84 54.86 54.84 54.86 0.3K
19:38 54.86 54.86 54.81 54.81 1.3K
19:39 54.80 54.80 54.79 54.80 3.4K
19:40 54.79 54.91 54.79 54.91 11.5K
19:41 54.92 54.92 54.90 54.90 1.8K
19:42 54.90 54.90 54.88 54.90 0.5K
19:43 54.90 54.93 54.90 54.93 13.9K
19:44 54.94 55.01 54.94 55.01 110.6K
19:45 54.99 54.99 54.97 54.99 6.2K
19:46 54.98 54.99 54.96 54.96 1.5K
19:47 54.96 54.96 54.93 54.93 2.0K
19:48 54.96 54.96 54.93 54.95 0.5K
19:49 54.95 54.95 54.93 54.95 0.1K
19:50 54.95 54.95 54.93 54.93 0.3K
19:51 54.94 54.95 54.94 54.95 7.7K
19:52 54.95 54.95 54.94 54.94 0.1K
19:53 54.94 54.95 54.84 54.86 96.7K
19:54 54.86 54.86 54.86 54.86 5.4K
19:55 54.86 54.86 54.86 54.86 0.9K
19:56 54.89 54.89 54.89 54.89 11.7K
19:57 54.89 54.90 54.89 54.89 0.7K
19:58 54.89 54.94 54.89 54.92 14.0K
19:59 54.89 54.89 54.89 54.89 0.4K
20:00 54.88 54.93 54.88 54.93 0.6K
20:01 54.93 54.93 54.91 54.91 0.0K
20:02 54.91 54.91 54.88 54.90 0.5K
20:03 54.94 54.94 54.91 54.91 71.1K
20:04 54.91 54.95 54.91 54.95 9.1K
20:05 54.95 54.95 54.92 54.92 0.2K
20:06 54.94 54.95 54.94 54.95 0.1K
20:07 54.96 54.96 54.96 54.96 0.1K
20:08 54.96 54.96 54.96 54.96 0.2K
20:09 54.94 54.94 54.93 54.94 2.1K
20:10 54.94 54.94 54.93 54.93 1.8K
20:11 54.93 54.93 54.93 54.93 0.1K
20:12 54.94 54.96 54.93 54.96 2.5K
20:13 54.96 54.96 54.90 54.90 12.5K
20:14 54.91 54.91 54.90 54.90 2.0K
20:15 54.90 54.90 54.89 54.90 3.4K
20:16 54.92 54.92 54.90 54.90 13.5K
20:17 54.91 54.92 54.90 54.92 0.5K
20:18 54.92 54.93 54.90 54.92 4.4K
20:19 54.90 54.92 54.87 54.89 9.8K
20:20 54.86 54.89 54.86 54.89 2.2K
20:21 54.91 54.91 54.87 54.87 7.2K
20:22 54.87 54.88 54.87 54.88 0.6K
20:23 54.88 54.92 54.86 54.92 14.3K
20:24 54.89 54.91 54.89 54.89 1.1K
20:25 54.88 54.88 54.86 54.88 1.7K
20:26 54.87 54.88 54.87 54.88 1.3K
20:27 54.86 54.90 54.86 54.88 13.4K
20:28 54.88 54.89 54.87 54.87 4.3K
20:29 54.86 54.89 54.85 54.89 5.2K
20:30 54.86 54.89 54.86 54.89 1.1K
20:31 54.89 54.90 54.89 54.90 3.2K
20:32 54.89 54.89 54.89 54.89 0.0K
20:33 54.89 54.89 54.87 54.87 3.4K
20:34 54.87 54.89 54.87 54.89 1.2K
20:35 54.89 54.96 54.88 54.96 65.7K
20:36 54.93 54.93 54.86 54.86 26.2K
20:37 54.89 54.89 54.85 54.85 8.0K
20:38 54.86 54.88 54.86 54.88 2.1K
20:39 54.88 54.88 54.85 54.85 8.8K
20:40 54.84 54.85 54.83 54.85 7.4K
20:41 54.83 54.85 54.83 54.85 5.0K
20:42 54.85 54.85 54.84 54.84 0.0K
20:43 54.85 54.85 54.81 54.84 54.3K
20:44 54.81 54.84 54.81 54.81 1.1K
20:45 54.84 54.84 54.83 54.83 1.2K
20:46 54.81 54.81 54.81 54.81 5.8K
20:47 54.79 54.81 54.79 54.81 0.7K
20:48 54.81 54.81 54.80 54.80 1.4K
20:49 54.80 54.80 54.79 54.80 21.0K
20:50 54.80 54.80 54.79 54.80 1.4K
20:51 54.80 54.80 54.79 54.79 1.5K
20:52 54.80 54.80 54.79 54.80 0.8K
20:53 54.79 54.80 54.79 54.80 0.5K
20:54 54.79 54.79 54.79 54.79 0.3K
20:55 54.80 54.80 54.80 54.80 0.3K
20:56 54.79 54.80 54.77 54.77 50.3K
20:57 54.77 54.77 54.77 54.77 0.1K
20:58 54.77 54.77 54.74 54.74 11.1K
20:59 54.75 54.77 54.75 54.75 2.6K
21:00 54.76 54.76 54.74 54.74 13.7K
21:01 54.75 54.77 54.74 54.74 5.1K
21:02 54.76 54.76 54.76 54.76 0.2K
21:03 54.76 54.77 54.76 54.77 2.9K
21:04 54.77 54.77 54.75 54.77 0.7K
21:05 54.74 54.76 54.74 54.76 13.5K
21:06 54.73 54.73 54.73 54.73 11.7K
21:07 54.72 54.72 54.69 54.70 7.8K
21:08 54.69 54.74 54.68 54.68 23.4K
21:09 54.68 54.68 54.67 54.67 18.4K
21:10 54.67 54.68 54.67 54.67 15.9K
21:11 54.67 54.69 54.67 54.67 11.5K
21:12 54.67 54.69 54.67 54.67 3.2K
21:13 54.67 54.69 54.67 54.69 6.0K
21:14 54.69 54.70 54.69 54.70 7.3K
21:15 54.68 54.70 54.68 54.70 4.8K
21:16 54.71 54.71 54.71 54.71 5.7K
21:17 54.70 54.71 54.68 54.70 0.9K
21:18 54.70 54.70 54.69 54.69 0.2K
21:19 54.69 54.71 54.66 54.67 9.9K
21:20 54.66 54.67 54.66 54.67 18.6K
21:21 54.67 54.68 54.66 54.68 2.4K
21:22 54.68 54.68 54.67 54.67 5.6K
21:23 54.67 54.67 54.66 54.66 0.5K
21:24 54.66 54.67 54.66 54.66 0.1K
21:25 54.67 54.68 54.67 54.67 6.4K
21:26 54.67 54.67 54.66 54.66 1.7K
21:27 54.67 54.67 54.66 54.66 1.7K
21:28 54.67 54.68 54.67 54.68 6.3K
21:29 54.68 54.68 54.66 54.66 1.5K
21:30 54.68 54.68 54.65 54.67 8.8K
21:31 54.68 54.68 54.68 54.68 6.9K
21:32 54.62 54.65 54.62 54.65 84.3K
21:33 54.65 54.65 54.65 54.65 1.5K
21:34 54.67 54.68 54.65 54.68 2.2K
21:35 54.68 54.68 54.68 54.68 0.4K
21:36 54.70 54.70 54.70 54.70 0.1K
21:37 54.70 54.71 54.70 54.71 4.6K
21:38 54.71 54.71 54.70 54.70 0.6K
21:39 54.69 54.69 54.69 54.69 0.1K
21:40 54.69 54.69 54.68 54.69 2.5K
21:41 54.69 54.69 54.68 54.68 0.1K
21:42 54.69 54.71 54.67 54.67 13.4K
21:43 54.68 54.68 54.68 54.68 0.1K
21:44 54.67 54.68 54.67 54.67 0.1K
21:45 54.68 54.68 54.67 54.67 0.0K
21:46 54.68 54.68 54.68 54.68 1.1K
21:47 54.68 54.68 54.68 54.68 2.6K
21:48 54.67 54.68 54.67 54.67 1.2K
21:49 54.67 54.67 54.64 54.64 22.4K
21:50 54.64 54.66 54.62 54.62 3.7K
21:51 54.66 54.66 54.63 54.63 0.1K
21:52 54.66 54.66 54.63 54.63 0.1K
21:53 54.66 54.66 54.66 54.66 1.1K
21:54 54.66 54.66 54.66 54.66 1.0K
21:55 54.67 54.67 54.65 54.65 0.1K
21:56 54.65 54.66 54.65 54.65 0.5K
21:57 54.67 54.67 54.67 54.67 6.2K
21:58 54.65 54.72 54.65 54.67 33.5K
21:59 54.70 54.70 54.66 54.66 3.1K
22:00 54.68 54.68 54.68 54.68 0.1K
22:01 54.65 54.66 54.65 54.66 3.1K
22:02 54.69 54.69 54.69 54.69 1.1K
22:03 54.70 54.70 54.68 54.70 4.9K
22:04 54.71 54.71 54.71 54.71 3.6K
22:05 54.70 54.72 54.70 54.70 0.0K
22:06 54.71 54.72 54.71 54.72 3.7K
22:07 54.73 54.73 54.71 54.73 1.5K
22:08 54.73 54.74 54.73 54.73 9.3K
22:09 54.73 54.79 54.73 54.79 29.2K
22:10 54.78 54.78 54.75 54.75 5.7K
22:11 54.75 54.75 54.75 54.75 0.0K
22:12 54.78 54.78 54.78 54.78 0.0K
22:13 54.76 54.79 54.76 54.78 3.1K
22:14 54.79 54.79 54.79 54.79 1.5K
22:15 54.79 54.79 54.79 54.79 1.1K
22:16 54.79 54.79 54.78 54.78 4.9K
22:17 54.81 54.83 54.81 54.82 15.7K
22:18 54.82 54.85 54.81 54.85 4.4K
22:19 54.83 54.85 54.83 54.84 2.4K
22:20 54.82 54.84 54.82 54.82 0.6K
22:21 54.84 54.84 54.82 54.82 2.7K
22:22 54.84 54.84 54.83 54.83 0.1K
22:23 54.85 54.85 54.85 54.85 11.2K
22:24 54.84 54.85 54.84 54.84 4.9K
22:25 54.84 54.87 54.84 54.87 3.6K
22:26 54.88 54.88 54.86 54.86 9.4K
22:27 54.88 54.88 54.87 54.88 0.5K
22:28 54.88 54.88 54.87 54.88 0.3K
22:29 54.87 54.89 54.87 54.89 1.2K
22:30 54.89 54.89 54.88 54.88 0.6K
22:31 54.88 54.88 54.88 54.88 0.2K
22:32 54.87 54.88 54.87 54.87 4.1K
22:33 54.88 54.89 54.88 54.88 2.4K
22:34 54.88 54.88 54.81 54.81 26.4K
22:35 54.82 54.86 54.82 54.86 0.7K
22:36 54.83 54.87 54.83 54.87 4.1K
22:37 54.86 54.87 54.86 54.86 0.5K
22:38 54.86 54.86 54.85 54.86 0.2K
22:39 54.86 54.86 54.85 54.85 1.2K
22:40 54.85 54.85 54.85 54.85 10.9K
22:41 54.85 54.85 54.85 54.85 0.1K
22:43 54.85 54.87 54.85 54.87 18.5K
22:44 54.87 54.87 54.85 54.85 0.6K
22:45 54.87 54.87 54.86 54.86 3.1K
22:46 54.86 54.87 54.86 54.86 0.4K
22:47 54.87 54.87 54.86 54.86 0.1K
22:48 54.86 54.88 54.86 54.87 3.7K
22:49 54.88 54.89 54.88 54.89 11.9K
22:50 54.89 54.89 54.88 54.89 6.3K
22:51 54.93 54.94 54.93 54.94 7.7K
22:52 54.94 54.94 54.93 54.94 1.8K
22:53 54.95 54.96 54.93 54.94 21.5K
22:54 54.94 54.94 54.93 54.93 0.5K
22:55 54.94 54.94 54.90 54.93 2.5K
22:56 54.90 54.90 54.89 54.90 1.8K
22:57 54.88 54.90 54.88 54.90 0.7K
22:58 54.91 54.91 54.88 54.90 0.6K
22:59 54.88 54.88 54.88 54.88 0.9K
23:00 54.94 54.95 54.93 54.95 10.1K
23:01 54.95 54.96 54.95 54.96 0.5K
23:02 54.96 54.96 54.96 54.96 0.6K
23:03 54.96 54.96 54.95 54.96 1.9K
23:04 54.96 54.98 54.96 54.98 37.9K
23:05 54.98 54.98 54.97 54.97 6.4K
23:06 54.97 54.98 54.97 54.98 2.9K
23:07 54.98 54.98 54.98 54.98 1.2K
23:08 54.98 55.00 54.98 55.00 10.7K
23:09 55.00 55.00 54.97 54.97 17.6K
23:10 54.97 54.98 54.97 54.98 2.6K
23:11 54.97 54.97 54.93 54.93 7.3K
23:12 54.94 54.94 54.93 54.94 0.3K
23:13 54.93 54.94 54.93 54.94 3.8K
23:14 54.94 54.95 54.93 54.95 4.2K
23:15 54.96 54.98 54.96 54.98 0.3K
23:16 54.98 55.00 54.98 54.99 4.4K
23:17 54.99 54.99 54.98 54.98 8.3K
23:18 54.98 55.00 54.98 55.00 6.8K
23:19 55.00 55.00 54.98 54.98 5.4K
23:20 54.98 54.98 54.98 54.98 0.5K
23:21 54.99 54.99 54.98 54.99 2.1K
23:22 54.99 55.00 54.99 55.00 7.1K
23:23 54.99 54.99 54.98 54.98 1.1K
23:24 54.99 54.99 54.98 54.98 2.6K
23:25 54.97 54.97 54.97 54.97 0.2K
23:26 54.93 54.93 54.93 54.93 0.1K
23:27 54.89 54.90 54.89 54.90 1.3K
23:28 54.91 54.91 54.91 54.91 1.0K
23:29 54.88 54.91 54.88 54.91 8.8K
23:30 54.91 54.94 54.91 54.93 2.4K
23:32 54.91 54.91 54.87 54.87 1.5K
23:33 54.87 54.87 54.87 54.87 0.0K
23:34 54.88 54.88 54.87 54.87 1.3K
23:35 54.88 54.88 54.88 54.88 0.0K
23:36 54.86 54.86 54.86 54.86 1.5K
23:37 54.87 54.98 54.86 54.98 53.0K
23:38 54.89 54.90 54.89 54.90 2.1K
23:39 54.90 54.92 54.90 54.92 10.1K
23:40 54.98 54.98 54.96 54.96 3.1K
23:41 54.97 54.98 54.97 54.98 0.5K
23:42 54.98 54.99 54.93 54.94 9.9K
23:43 54.96 54.96 54.96 54.96 0.0K
23:44 54.94 54.98 54.94 54.98 3.7K
23:45 54.93 54.96 54.93 54.96 5.2K
23:46 54.96 54.96 54.96 54.96 1.8K
23:47 54.96 54.96 54.96 54.96 2.0K
23:48 54.96 54.96 54.90 54.90 4.2K
23:49 54.88 54.96 54.88 54.96 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available