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 55.27 55.32 55.23 55.23 1,951.6K
09:56 55.29 55.29 55.23 55.23 42.3K
09:57 55.17 55.19 55.09 55.10 68.2K
09:58 55.16 55.17 55.13 55.16 24.3K
09:59 55.10 55.19 55.10 55.15 24.0K
10:00 55.19 55.19 55.14 55.18 23.9K
10:01 55.16 55.19 55.11 55.14 48.3K
10:02 55.11 55.15 55.10 55.15 36.1K
10:03 55.02 55.02 54.96 54.99 133.0K
10:04 55.10 55.15 55.10 55.12 83.1K
10:05 55.10 55.20 55.10 55.20 33.4K
10:06 55.24 55.24 55.18 55.18 104.5K
10:07 55.22 55.25 55.22 55.25 105.3K
10:08 55.27 55.27 55.23 55.26 5.8K
10:09 55.27 55.27 55.25 55.26 15.2K
10:10 55.26 55.27 55.22 55.27 11.5K
10:11 55.30 55.30 55.27 55.27 45.7K
10:12 55.29 55.32 55.23 55.26 73.1K
10:13 55.25 55.25 55.14 55.14 65.3K
10:14 55.11 55.15 55.04 55.06 149.5K
10:15 54.97 55.06 54.93 55.06 166.8K
10:16 54.99 55.02 54.91 54.94 71.4K
10:17 54.94 54.95 54.89 54.91 2.4K
10:18 54.90 54.96 54.89 54.93 17.6K
10:19 54.93 54.93 54.90 54.92 4.4K
10:20 54.92 55.00 54.92 55.00 22.6K
10:21 55.00 55.01 54.98 55.01 8.0K
10:22 55.02 55.05 55.02 55.05 11.2K
10:23 55.05 55.07 55.04 55.05 21.4K
10:24 55.07 55.07 55.02 55.02 14.3K
10:25 54.99 54.99 54.96 54.99 6.3K
10:26 54.99 55.07 54.99 55.07 13.7K
10:27 55.10 55.13 55.08 55.13 13.7K
10:28 55.13 55.18 55.11 55.18 67.4K
10:29 55.18 55.19 55.16 55.18 13.9K
10:30 55.19 55.20 55.19 55.20 15.5K
10:31 55.17 55.19 55.10 55.10 9.6K
10:32 55.13 55.13 55.06 55.06 27.7K
10:33 55.04 55.05 54.97 55.04 47.6K
10:34 55.04 55.05 55.01 55.01 65.4K
10:35 55.03 55.05 55.03 55.04 37.9K
10:36 55.04 55.06 55.04 55.05 12.9K
10:37 55.01 55.03 54.97 54.97 161.4K
10:38 54.95 54.95 54.82 54.82 154.7K
10:39 54.87 54.92 54.85 54.92 8.7K
10:40 54.91 54.91 54.85 54.85 1.4K
10:41 54.85 54.87 54.85 54.86 13.1K
10:42 54.86 54.93 54.84 54.93 9.3K
10:43 54.94 55.01 54.94 55.01 36.3K
10:44 55.02 55.02 55.01 55.02 8.0K
10:45 55.02 55.09 55.02 55.09 131.3K
10:46 55.09 55.09 55.07 55.07 0.3K
10:47 55.09 55.11 55.05 55.05 10.6K
10:48 55.05 55.11 55.05 55.11 6.5K
10:49 55.10 55.12 55.06 55.07 35.8K
10:50 55.05 55.14 55.03 55.06 70.0K
10:51 55.02 55.06 55.02 55.06 21.8K
10:52 55.03 55.09 55.03 55.07 5.0K
10:53 55.05 55.16 55.05 55.12 115.4K
10:54 55.10 55.12 55.10 55.12 10.4K
10:55 55.12 55.13 55.10 55.12 22.9K
10:56 55.11 55.11 55.07 55.07 22.4K
10:57 55.07 55.07 55.04 55.06 21.8K
10:58 55.02 55.05 54.87 54.87 160.7K
10:59 54.81 54.84 54.81 54.84 330.0K
11:00 54.84 54.87 54.83 54.87 13.7K
11:01 54.90 54.93 54.90 54.90 86.0K
11:02 54.93 54.99 54.92 54.96 72.5K
11:03 54.92 54.93 54.90 54.90 2.4K
11:04 54.93 54.93 54.91 54.91 3.5K
11:05 54.90 54.94 54.90 54.94 7.4K
11:06 54.95 54.95 54.90 54.95 14.2K
11:07 54.94 54.99 54.94 54.99 1.5K
11:08 55.00 55.00 55.00 55.00 24.4K
11:09 55.02 55.02 54.91 54.94 20.9K
11:10 54.94 54.96 54.94 54.95 20.1K
11:11 54.90 54.93 54.90 54.93 2.3K
11:12 54.93 54.93 54.74 54.74 624.4K
11:13 54.79 54.79 54.75 54.75 18.9K
11:14 54.75 54.80 54.74 54.80 98.0K
11:15 54.79 54.79 54.70 54.70 75.9K
11:16 54.74 54.75 54.72 54.72 29.2K
11:17 54.74 54.75 54.71 54.75 1.4K
11:18 54.75 54.80 54.75 54.77 78.4K
11:19 54.80 54.80 54.80 54.80 94.3K
11:20 54.80 54.80 54.77 54.79 10.9K
11:21 54.77 54.79 54.77 54.77 2.8K
11:22 54.79 54.79 54.76 54.79 48.2K
11:23 54.76 54.79 54.76 54.79 3.1K
11:24 54.79 54.79 54.79 54.79 2.0K
11:25 54.79 54.80 54.79 54.80 7.9K
11:26 54.80 54.80 54.76 54.76 7.5K
11:27 54.77 54.77 54.74 54.74 7.5K
11:28 54.77 54.79 54.76 54.79 6.3K
11:29 54.78 54.78 54.72 54.72 13.3K
11:30 54.76 54.76 54.71 54.71 158.4K
11:31 54.74 54.74 54.70 54.73 8.8K
11:32 54.74 54.77 54.74 54.77 3.5K
11:33 54.76 54.78 54.74 54.75 22.1K
11:34 54.78 54.78 54.73 54.73 14.9K
11:35 54.78 54.78 54.73 54.73 101.4K
11:36 54.73 54.74 54.70 54.71 10.4K
11:37 54.75 54.75 54.70 54.71 18.2K
11:38 54.74 54.76 54.70 54.71 10.6K
11:39 54.71 54.74 54.70 54.73 10.3K
11:40 54.71 54.71 54.70 54.71 14.0K
11:41 54.75 54.75 54.74 54.75 23.6K
11:42 54.75 54.75 54.71 54.73 8.6K
11:43 54.73 54.73 54.70 54.70 25.2K
11:44 54.72 54.75 54.70 54.72 24.4K
11:45 54.75 54.76 54.75 54.75 22.4K
11:46 54.72 54.73 54.70 54.70 15.3K
11:47 54.72 54.74 54.70 54.74 35.2K
11:48 54.74 54.75 54.70 54.71 22.7K
11:49 54.71 54.74 54.70 54.71 9.4K
11:50 54.70 54.71 54.70 54.70 11.3K
11:51 54.72 54.72 54.70 54.71 17.5K
11:52 54.70 54.72 54.70 54.70 16.5K
11:53 54.71 54.73 54.70 54.70 68.4K
11:54 54.72 54.72 54.70 54.72 23.5K
11:55 54.65 54.65 54.62 54.65 376.7K
11:56 54.63 54.66 54.61 54.61 20.8K
11:57 54.61 54.66 54.61 54.66 38.6K
11:58 54.73 54.73 54.60 54.60 112.2K
11:59 54.62 54.66 54.60 54.61 40.6K
12:00 54.60 54.61 54.60 54.61 84.3K
12:01 54.62 54.62 54.52 54.53 203.4K
12:02 54.55 54.55 54.37 54.37 452.5K
12:03 54.38 54.43 54.38 54.41 144.1K
12:04 54.36 54.39 54.35 54.37 25.5K
12:05 54.35 54.35 54.33 54.34 39.9K
12:06 54.37 54.38 54.35 54.37 24.8K
12:07 54.36 54.36 54.23 54.23 134.9K
12:08 54.20 54.28 54.20 54.28 84.4K
12:09 54.23 54.25 54.21 54.25 42.4K
12:10 54.28 54.29 54.26 54.29 42.9K
12:11 54.27 54.36 54.26 54.36 53.4K
12:12 54.33 54.43 54.33 54.37 94.5K
12:13 54.33 54.35 54.28 54.28 9.1K
12:14 54.25 54.29 54.25 54.25 37.4K
12:15 54.24 54.29 54.24 54.29 24.6K
12:16 54.30 54.34 54.30 54.34 9.6K
12:17 54.32 54.32 54.25 54.25 20.4K
12:18 54.26 54.26 54.25 54.26 8.1K
12:19 54.27 54.28 54.25 54.28 6.6K
12:20 54.25 54.26 54.25 54.26 18.8K
12:21 54.26 54.26 54.26 54.26 13.2K
12:22 54.23 54.23 54.21 54.21 75.6K
12:23 54.20 54.31 54.20 54.26 72.8K
12:24 54.29 54.29 54.27 54.29 13.7K
12:25 54.29 54.29 54.26 54.26 5.8K
12:26 54.26 54.26 54.20 54.20 83.9K
12:27 54.20 54.40 54.20 54.40 52.4K
12:28 54.41 54.41 54.36 54.37 21.1K
12:29 54.37 54.37 54.31 54.31 14.7K
12:30 54.30 54.30 54.20 54.20 63.2K
12:31 54.21 54.21 54.20 54.20 33.8K
12:32 54.20 54.25 54.20 54.25 45.2K
12:33 54.22 54.23 54.20 54.22 48.0K
12:34 54.20 54.23 54.20 54.22 15.3K
12:35 54.22 54.29 54.21 54.29 95.6K
12:36 54.27 54.27 54.24 54.25 27.0K
12:37 54.25 54.25 54.20 54.20 29.3K
12:38 54.20 54.23 54.20 54.20 12.5K
12:39 54.22 54.28 54.22 54.27 40.6K
12:40 54.33 54.33 54.23 54.23 51.4K
12:41 54.25 54.26 54.22 54.26 37.2K
12:42 54.29 54.29 54.22 54.23 30.6K
12:43 54.22 54.22 54.20 54.20 57.4K
12:44 54.22 54.24 54.20 54.24 19.2K
12:45 54.21 54.22 54.20 54.20 11.4K
12:46 54.22 54.22 54.21 54.21 6.8K
12:47 54.21 54.22 54.20 54.22 23.9K
12:48 54.22 54.26 54.22 54.24 12.6K
12:49 54.21 54.23 54.21 54.21 34.6K
12:50 54.24 54.24 54.23 54.23 43.8K
12:51 54.26 54.26 54.21 54.21 22.7K
12:52 54.23 54.23 54.21 54.21 11.5K
12:53 54.23 54.23 54.21 54.22 32.2K
12:54 54.23 54.23 54.21 54.21 10.4K
12:55 54.22 54.24 54.20 54.21 20.8K
12:56 54.21 54.22 54.20 54.21 50.1K
12:57 54.23 54.27 54.21 54.27 10.2K
12:58 54.28 54.29 54.26 54.28 18.9K
12:59 54.27 54.34 54.27 54.27 45.5K
13:00 54.25 54.27 54.24 54.27 30.8K
13:01 54.23 54.26 54.23 54.26 8.5K
13:02 54.34 54.41 54.32 54.36 90.9K
13:03 54.35 54.45 54.35 54.45 31.0K
13:04 54.46 54.52 54.46 54.48 85.6K
13:05 54.50 54.52 54.44 54.44 36.7K
13:06 54.44 54.46 54.44 54.44 14.0K
13:07 54.42 54.45 54.41 54.45 22.0K
13:08 54.45 54.46 54.41 54.41 10.1K
13:09 54.38 54.47 54.38 54.47 29.1K
13:10 54.52 54.55 54.52 54.52 83.7K
13:11 54.54 54.62 54.52 54.62 69.9K
13:12 54.65 54.66 54.61 54.61 187.8K
13:13 54.61 54.61 54.56 54.56 14.3K
13:14 54.57 54.59 54.55 54.55 7.8K
13:15 54.47 54.54 54.47 54.51 26.1K
13:16 54.54 54.62 54.54 54.61 9.4K
13:17 54.61 54.61 54.60 54.60 24.9K
13:18 54.65 54.71 54.64 54.64 65.6K
13:19 54.62 54.65 54.61 54.65 14.6K
13:20 54.66 54.69 54.66 54.68 13.2K
13:21 54.73 54.77 54.73 54.75 62.0K
13:22 54.78 54.78 54.76 54.78 16.4K
13:23 54.78 54.80 54.78 54.80 73.4K
13:24 54.79 54.79 54.68 54.71 50.7K
13:25 54.72 54.76 54.71 54.76 26.3K
13:26 54.76 54.80 54.76 54.79 31.1K
13:27 54.79 54.80 54.78 54.80 8.1K
13:28 54.78 54.80 54.78 54.78 8.0K
13:29 54.75 54.80 54.64 54.64 62.2K
13:30 54.66 54.70 54.66 54.68 11.8K
13:31 54.69 54.75 54.66 54.75 50.2K
13:32 54.78 54.78 54.73 54.73 48.1K
13:33 54.72 54.73 54.72 54.73 10.1K
13:34 54.77 54.80 54.76 54.76 47.6K
13:35 54.77 54.77 54.76 54.76 9.0K
13:36 54.78 54.78 54.75 54.75 44.6K
13:37 54.76 54.76 54.74 54.74 11.2K
13:38 54.80 54.80 54.74 54.76 57.2K
13:39 54.73 54.80 54.73 54.73 33.8K
13:40 54.72 54.72 54.68 54.70 42.5K
13:41 54.68 54.70 54.67 54.68 21.6K
13:42 54.69 54.71 54.69 54.71 36.2K
13:43 54.68 54.71 54.67 54.71 67.2K
13:44 54.72 54.72 54.71 54.71 60.1K
13:45 54.70 54.71 54.64 54.64 91.9K
13:46 54.68 54.69 54.68 54.68 15.1K
13:47 54.70 54.77 54.67 54.73 57.8K
13:48 54.77 54.77 54.72 54.73 14.1K
13:49 54.77 54.79 54.77 54.78 8.5K
13:50 54.78 54.80 54.76 54.77 40.4K
13:51 54.79 54.80 54.79 54.80 7.5K
13:52 54.78 54.79 54.76 54.79 122.2K
13:53 54.79 54.80 54.76 54.76 45.6K
13:54 54.76 54.76 54.69 54.69 16.2K
13:55 54.70 54.71 54.70 54.71 28.4K
13:56 54.74 54.74 54.71 54.71 10.7K
13:57 54.73 54.73 54.71 54.71 8.1K
13:58 54.78 54.78 54.73 54.73 28.7K
13:59 54.74 54.74 54.74 54.74 8.8K
14:00 54.76 54.80 54.76 54.76 31.3K
14:01 54.75 54.77 54.75 54.75 7.4K
14:02 54.75 54.80 54.75 54.80 32.2K
14:03 54.79 54.79 54.74 54.75 11.4K
14:04 54.75 54.78 54.75 54.76 11.2K
14:05 54.76 54.80 54.76 54.77 39.4K
14:06 54.80 54.80 54.77 54.78 9.8K
14:07 54.78 54.80 54.78 54.80 134.0K
14:08 54.78 54.80 54.75 54.76 63.3K
14:09 54.77 54.79 54.77 54.78 12.0K
14:10 54.80 54.80 54.79 54.79 80.5K
14:11 54.80 54.80 54.77 54.78 73.9K
14:12 54.80 54.80 54.79 54.80 89.1K
14:13 54.80 54.80 54.79 54.80 175.9K
14:14 54.80 54.80 54.78 54.78 125.5K
14:15 54.80 54.80 54.79 54.79 63.6K
14:16 54.80 54.80 54.78 54.79 37.9K
14:17 54.80 54.80 54.79 54.79 117.7K
14:18 54.80 54.80 54.79 54.80 66.8K
14:19 54.80 54.80 54.79 54.79 38.8K
14:20 54.79 54.80 54.79 54.79 84.8K
14:21 54.80 54.80 54.68 54.75 272.8K
14:22 54.76 54.79 54.76 54.79 68.4K
14:23 54.79 54.85 54.79 54.81 79.5K
14:24 54.83 54.86 54.83 54.86 43.4K
14:25 54.90 54.90 54.84 54.84 54.3K
14:26 54.86 54.86 54.82 54.86 60.9K
14:27 54.86 54.95 54.86 54.90 60.5K
14:28 54.92 55.00 54.92 55.00 98.0K
14:29 55.00 55.04 55.00 55.02 39.6K
14:30 55.05 55.05 55.01 55.01 39.9K
14:31 55.01 55.03 54.97 54.97 37.8K
14:32 54.97 54.97 54.95 54.95 54.7K
14:33 54.97 54.97 54.94 54.95 16.8K
14:34 55.00 55.00 54.98 54.98 76.7K
14:35 55.05 55.05 55.00 55.00 44.4K
14:36 55.01 55.01 54.99 54.99 35.9K
14:37 54.98 55.06 54.97 55.03 51.6K
14:38 55.05 55.05 55.02 55.03 14.8K
14:39 55.05 55.05 55.04 55.05 26.7K
14:40 55.05 55.14 55.05 55.05 56.6K
14:41 55.09 55.09 55.05 55.08 15.7K
14:42 55.10 55.10 55.05 55.07 12.6K
14:43 55.14 55.14 55.05 55.08 63.0K
14:44 55.05 55.05 55.03 55.03 8.5K
14:45 55.07 55.15 55.05 55.15 56.3K
14:46 55.14 55.14 55.10 55.10 20.3K
14:47 55.08 55.08 55.06 55.07 28.8K
14:48 55.08 55.10 55.05 55.05 63.0K
14:49 55.06 55.10 55.06 55.06 39.3K
14:50 55.06 55.14 55.06 55.14 23.4K
14:51 55.14 55.16 55.07 55.08 56.3K
14:52 55.10 55.10 55.05 55.05 26.0K
14:53 55.05 55.11 55.05 55.10 41.8K
14:54 55.11 55.14 55.09 55.10 48.8K
14:55 55.09 55.09 55.07 55.07 13.6K
14:56 55.10 55.10 55.06 55.09 16.0K
14:57 55.15 55.15 55.10 55.10 126.3K
14:58 55.11 55.11 55.08 55.08 7.8K
14:59 55.09 55.10 55.09 55.10 6.5K
15:00 55.10 55.19 55.10 55.17 75.6K
15:01 55.18 55.18 55.18 55.18 8.6K
15:02 55.18 55.20 55.16 55.20 55.0K
15:03 55.17 55.21 55.17 55.19 69.0K
15:04 55.26 55.29 55.26 55.26 190.0K
15:05 55.25 55.30 55.24 55.24 85.4K
15:06 55.24 55.24 55.21 55.24 18.0K
15:07 55.21 55.24 55.19 55.19 13.4K
15:08 55.26 55.26 55.22 55.22 47.1K
15:09 55.23 55.23 55.19 55.21 19.1K
15:10 55.17 55.22 55.16 55.16 51.2K
15:11 55.21 55.22 55.12 55.12 41.2K
15:12 55.11 55.13 55.10 55.13 21.1K
15:13 55.13 55.25 55.13 55.21 76.9K
15:14 55.23 55.24 55.23 55.24 6.0K
15:15 55.23 55.26 55.23 55.26 21.6K
15:16 55.29 55.30 55.28 55.28 54.5K
15:17 55.26 55.28 55.25 55.27 9.2K
15:18 55.26 55.28 55.20 55.24 39.7K
15:19 55.28 55.28 55.22 55.24 13.3K
15:20 55.27 55.27 55.20 55.20 35.8K
15:21 55.20 55.30 55.19 55.30 62.2K
15:22 55.22 55.25 55.20 55.20 13.3K
15:23 55.20 55.21 55.19 55.19 12.4K
15:24 55.19 55.19 55.16 55.16 60.7K
15:25 55.14 55.17 55.14 55.14 26.7K
15:26 55.14 55.17 55.14 55.17 58.5K
15:27 55.15 55.17 55.14 55.14 33.6K
15:28 55.18 55.18 55.16 55.16 14.6K
15:29 55.19 55.19 55.11 55.11 48.2K
15:30 55.10 55.10 55.07 55.10 38.7K
15:31 55.08 55.10 55.06 55.07 27.1K
15:32 55.02 55.02 55.02 55.02 22.7K
15:33 55.01 55.01 55.00 55.00 88.7K
15:34 55.08 55.13 55.04 55.04 77.7K
15:35 55.03 55.03 55.02 55.03 15.4K
15:36 55.02 55.12 55.02 55.09 36.5K
15:37 55.14 55.14 55.13 55.13 8.1K
15:38 55.13 55.13 55.02 55.02 23.9K
15:39 55.07 55.07 55.03 55.05 44.2K
15:40 55.05 55.11 55.05 55.09 12.9K
15:41 55.10 55.19 55.10 55.14 85.7K
15:42 55.16 55.16 55.13 55.14 8.9K
15:43 55.15 55.24 55.15 55.24 27.3K
15:44 55.25 55.26 55.23 55.25 43.9K
15:45 55.25 55.25 55.20 55.20 29.6K
15:46 55.20 55.27 55.19 55.23 54.9K
15:47 55.23 55.23 55.23 55.23 6.4K
15:48 55.22 55.22 55.21 55.21 4.6K
15:49 55.24 55.28 55.22 55.22 44.6K
15:50 55.22 55.25 55.21 55.21 7.9K
15:51 55.21 55.26 55.21 55.24 35.2K
15:52 55.25 55.26 55.23 55.23 6.8K
15:53 55.24 55.28 55.24 55.28 10.9K
15:54 55.28 55.35 55.28 55.34 149.5K
15:55 55.32 55.37 55.32 55.37 94.7K
15:56 55.37 55.37 55.35 55.35 53.2K
15:57 55.40 55.47 55.40 55.47 243.1K
15:58 55.47 55.47 55.46 55.46 51.8K
15:59 55.40 55.48 55.40 55.43 135.1K
16:00 55.47 55.47 55.44 55.44 51.6K
16:01 55.49 55.59 55.48 55.59 192.4K
16:02 55.57 55.57 55.56 55.56 86.2K
16:03 55.54 55.57 55.54 55.56 86.9K
16:04 55.58 55.58 55.56 55.56 38.1K
16:05 55.57 55.57 55.52 55.52 135.9K
16:06 55.52 55.57 55.52 55.54 41.1K
16:07 55.52 55.52 55.46 55.46 152.2K
16:08 55.38 55.38 55.30 55.30 347.1K
16:09 55.31 55.40 55.31 55.40 66.0K
16:10 55.45 55.45 55.44 55.44 14.3K
16:11 55.45 55.45 55.45 55.45 14.3K
16:12 55.48 55.49 55.43 55.43 53.0K
16:13 55.45 55.45 55.30 55.30 78.1K
16:14 55.37 55.41 55.37 55.37 37.8K
16:15 55.43 55.43 55.38 55.40 33.0K
16:16 55.40 55.40 55.38 55.38 11.8K
16:17 55.40 55.47 55.39 55.47 71.6K
16:18 55.48 55.48 55.45 55.45 36.4K
16:19 55.45 55.47 55.38 55.38 67.3K
16:20 55.39 55.42 55.38 55.42 4.2K
16:21 55.43 55.45 55.43 55.43 10.9K
16:22 55.43 55.45 55.39 55.39 42.1K
16:23 55.39 55.39 55.38 55.38 21.2K
16:24 55.38 55.45 55.38 55.45 53.3K
16:25 55.49 55.49 55.44 55.44 50.8K
16:26 55.44 55.49 55.44 55.46 11.3K
16:27 55.47 55.50 55.47 55.50 49.6K
16:28 55.50 55.50 55.49 55.49 86.0K
16:29 55.49 55.49 55.38 55.40 33.8K
16:30 55.43 55.46 55.42 55.42 21.0K
16:31 55.45 55.49 55.45 55.46 21.1K
16:32 55.46 55.53 55.46 55.49 46.5K
16:33 55.49 55.49 55.46 55.47 10.7K
16:34 55.47 55.49 55.45 55.47 5.9K
16:35 55.55 55.55 55.52 55.52 43.1K
16:36 55.55 55.55 55.54 55.54 20.0K
16:37 55.55 55.59 55.54 55.58 47.3K
16:38 55.57 55.58 55.55 55.58 20.7K
16:39 55.59 55.60 55.57 55.59 46.0K
16:40 55.59 55.72 55.59 55.69 289.9K
16:41 55.66 55.68 55.65 55.68 38.5K
16:42 55.65 55.70 55.65 55.65 69.2K
16:43 55.70 55.70 55.64 55.64 51.4K
16:44 55.59 55.59 55.55 55.55 48.0K
16:45 55.58 55.58 55.57 55.57 21.0K
16:46 55.55 55.57 55.55 55.55 20.1K
16:47 55.57 55.61 55.56 55.60 42.3K
16:48 55.61 55.62 55.59 55.62 37.1K
16:49 55.60 55.63 55.60 55.63 47.7K
16:50 55.63 55.64 55.63 55.63 115.9K
16:51 55.66 55.66 55.63 55.65 12.4K
16:52 55.65 55.67 55.63 55.66 40.1K
16:53 55.67 55.67 55.64 55.66 35.9K
16:54 55.63 55.65 55.63 55.63 55.1K
16:55 55.63 55.63 55.60 55.60 21.3K
16:56 55.60 55.60 55.58 55.58 68.7K
16:57 55.62 55.63 55.57 55.57 35.3K
16:58 55.56 55.57 55.56 55.56 10.7K
16:59 55.55 55.55 55.55 55.55 54.4K
17:00 55.47 55.57 55.47 55.57 130.0K
17:01 55.56 55.57 55.54 55.55 10.6K
17:02 55.58 55.58 55.56 55.57 6.7K
17:03 55.54 55.58 55.54 55.54 16.1K
17:04 55.56 55.56 55.50 55.50 5.8K
17:05 55.48 55.48 55.45 55.45 26.7K
17:06 55.45 55.50 55.45 55.47 8.0K
17:07 55.43 55.44 55.40 55.40 26.5K
17:08 55.44 55.46 55.41 55.41 18.2K
17:09 55.40 55.47 55.38 55.42 33.6K
17:10 55.47 55.48 55.45 55.45 13.4K
17:11 55.48 55.48 55.42 55.42 13.3K
17:12 55.39 55.39 55.38 55.38 14.9K
17:13 55.40 55.40 55.38 55.38 9.6K
17:14 55.38 55.39 55.33 55.34 36.7K
17:15 55.36 55.39 55.29 55.29 115.2K
17:16 55.26 55.27 55.25 55.27 118.1K
17:17 55.28 55.30 55.26 55.26 16.0K
17:18 55.31 55.33 55.31 55.33 9.2K
17:19 55.32 55.35 55.32 55.34 15.9K
17:20 55.35 55.35 55.32 55.32 16.1K
17:21 55.34 55.37 55.31 55.31 30.6K
17:22 55.31 55.32 55.30 55.30 10.4K
17:23 55.34 55.34 55.30 55.34 17.2K
17:24 55.23 55.26 55.23 55.26 49.4K
17:25 55.19 55.23 55.19 55.20 84.6K
17:26 55.20 55.20 55.14 55.14 12.3K
17:27 55.14 55.14 55.13 55.13 29.3K
17:28 55.13 55.14 55.13 55.13 39.3K
17:29 55.14 55.14 55.13 55.14 19.8K
17:30 55.14 55.14 55.13 55.14 27.2K
17:31 55.13 55.14 55.13 55.13 26.9K
17:32 55.14 55.14 55.14 55.14 5.2K
17:33 55.14 55.14 55.13 55.14 17.9K
17:34 55.14 55.14 55.13 55.14 16.7K
17:35 55.14 55.14 55.14 55.14 60.6K
17:36 55.10 55.10 55.07 55.07 228.2K
17:37 55.08 55.08 55.07 55.08 11.1K
17:38 55.09 55.09 55.06 55.09 14.7K
17:39 55.09 55.09 55.06 55.06 30.8K
17:40 55.06 55.09 55.06 55.07 5.5K
17:41 55.07 55.09 55.07 55.08 31.0K
17:42 55.09 55.09 55.08 55.09 31.1K
17:43 55.09 55.10 55.09 55.10 12.6K
17:44 55.09 55.10 55.09 55.10 12.0K
17:45 55.09 55.09 55.05 55.05 43.6K
17:46 55.06 55.06 54.95 54.96 257.6K
17:47 54.96 54.97 54.95 54.95 54.6K
17:48 54.94 54.94 54.89 54.89 65.8K
17:49 54.88 54.92 54.87 54.87 42.3K
17:50 54.89 54.90 54.88 54.88 52.2K
17:51 54.92 55.03 54.92 55.03 132.1K
17:52 55.03 55.04 55.01 55.01 21.7K
17:53 55.04 55.05 55.01 55.05 57.7K
17:54 55.08 55.08 55.04 55.05 60.7K
17:55 55.05 55.05 55.02 55.02 7.7K
17:56 55.02 55.04 55.01 55.04 12.0K
17:57 55.04 55.08 55.04 55.08 25.5K
17:58 55.17 55.27 55.17 55.27 109.6K
17:59 55.28 55.28 55.16 55.16 76.0K
18:00 55.18 55.19 55.15 55.19 22.5K
18:01 55.19 55.19 55.17 55.17 12.2K
18:02 55.19 55.22 55.17 55.19 12.1K
18:03 55.16 55.19 55.13 55.13 16.1K
18:04 55.10 55.14 55.10 55.14 14.9K
18:05 55.14 55.16 55.03 55.03 74.9K
18:06 55.03 55.03 55.02 55.02 62.9K
18:07 55.01 55.02 55.01 55.01 19.6K
18:08 55.01 55.01 55.00 55.00 4.8K
18:09 55.00 55.02 55.00 55.01 13.1K
18:10 55.01 55.03 55.01 55.03 8.9K
18:11 55.01 55.06 55.01 55.06 14.9K
18:12 55.07 55.15 55.07 55.11 21.8K
18:13 55.18 55.20 55.15 55.20 47.9K
18:14 55.16 55.16 55.13 55.16 21.2K
18:15 55.15 55.17 55.11 55.11 17.8K
18:16 55.10 55.10 55.05 55.06 16.0K
18:17 55.04 55.05 55.00 55.03 122.6K
18:18 55.36 55.37 55.36 55.37 1,030.2K
18:19 55.32 55.36 55.32 55.36 107.0K
18:20 55.36 55.38 55.35 55.35 99.6K
18:21 55.35 55.39 55.35 55.35 50.4K
18:22 55.39 55.40 55.32 55.32 30.4K
18:23 55.38 55.38 55.33 55.33 6.5K
18:24 55.33 55.37 55.31 55.31 33.6K
18:25 55.36 55.40 55.36 55.38 75.2K
18:26 55.38 55.39 55.37 55.37 15.3K
18:27 55.37 55.39 55.35 55.36 15.3K
18:28 55.45 55.50 55.45 55.50 198.6K
18:29 55.47 55.54 55.46 55.54 87.7K
18:30 55.52 55.52 55.49 55.52 12.9K
18:31 55.51 55.53 55.50 55.52 18.5K
18:32 55.48 55.48 55.29 55.29 479.7K
18:33 55.32 55.38 55.32 55.38 66.0K
18:34 55.38 55.39 55.38 55.39 3.1K
18:35 55.13 55.13 55.06 55.09 513.0K
18:36 55.05 55.09 55.05 55.09 139.3K
18:37 55.19 55.19 55.19 55.19 69.3K
18:38 55.20 55.25 55.20 55.25 59.2K
18:39 55.22 55.23 55.20 55.20 11.8K
18:45 55.29 55.29 55.29 55.29 144.9K
18:46 55.29 55.29 55.29 55.29 9.1K
18:47 55.29 55.29 55.29 55.29 1.2K
18:48 55.29 55.29 55.29 55.29 9.0K
18:49 55.29 55.29 55.29 55.29 1.2K
19:04 55.33 55.33 55.33 55.33 15.1K
19:05 55.12 55.26 55.12 55.24 63.2K
19:06 55.23 55.23 55.18 55.18 18.5K
19:07 55.16 55.24 55.16 55.24 14.9K
19:08 55.25 55.27 55.24 55.27 7.4K
19:09 55.27 55.27 55.25 55.25 1.4K
19:10 55.27 55.27 55.25 55.25 0.7K
19:11 55.26 55.27 55.24 55.27 4.7K
19:12 55.27 55.27 55.26 55.27 3.1K
19:13 55.23 55.23 55.21 55.21 7.2K
19:14 55.20 55.20 55.16 55.16 18.8K
19:15 55.17 55.20 55.16 55.18 23.5K
19:16 55.21 55.22 55.18 55.22 6.1K
19:17 55.23 55.23 55.21 55.23 0.1K
19:18 55.23 55.24 55.23 55.24 10.1K
19:19 55.23 55.23 55.19 55.23 5.7K
19:20 55.20 55.20 55.18 55.19 12.0K
19:21 55.18 55.20 55.18 55.20 2.3K
19:22 55.22 55.23 55.20 55.22 8.9K
19:23 55.23 55.23 55.20 55.20 0.7K
19:24 55.23 55.23 55.20 55.23 1.9K
19:25 55.20 55.20 55.20 55.20 2.9K
19:26 55.20 55.20 55.19 55.19 3.9K
19:27 55.21 55.21 55.20 55.21 1.7K
19:28 55.20 55.21 55.20 55.20 1.4K
19:29 55.19 55.24 55.19 55.24 35.7K
19:30 55.23 55.23 55.21 55.23 3.5K
19:31 55.22 55.22 55.20 55.22 3.7K
19:32 55.18 55.18 55.18 55.18 6.8K
19:33 55.20 55.22 55.19 55.22 8.2K
19:34 55.20 55.23 55.20 55.20 10.6K
19:35 55.25 55.29 55.25 55.29 105.1K
19:36 55.29 55.29 55.29 55.29 10.2K
19:37 55.29 55.29 55.28 55.29 7.0K
19:38 55.36 55.36 55.34 55.34 57.8K
19:39 55.36 55.36 55.34 55.35 7.3K
19:40 55.35 55.35 55.31 55.34 20.0K
19:41 55.31 55.34 55.31 55.34 13.3K
19:42 55.34 55.34 55.28 55.28 34.4K
19:43 55.33 55.36 55.33 55.34 10.7K
19:44 55.38 55.40 55.38 55.40 30.6K
19:45 55.39 55.44 55.39 55.43 4.9K
19:46 55.44 55.45 55.44 55.45 2.2K
19:47 55.44 55.45 55.43 55.43 4.6K
19:48 55.42 55.43 55.42 55.43 2.5K
19:49 55.47 55.47 55.45 55.47 4.4K
19:50 55.46 55.47 55.46 55.47 10.5K
19:51 55.48 55.48 55.45 55.45 2.5K
19:52 55.44 55.47 55.43 55.44 27.2K
19:53 55.47 55.48 55.45 55.48 8.4K
19:54 55.48 55.48 55.47 55.47 6.2K
19:55 55.47 55.48 55.47 55.47 5.1K
19:56 55.47 55.48 55.47 55.47 2.8K
19:57 55.49 55.50 55.47 55.49 4.2K
19:58 55.49 55.50 55.49 55.50 2.6K
19:59 55.50 55.50 55.48 55.48 5.4K
20:00 55.49 55.50 55.48 55.48 3.8K
20:01 55.49 55.49 55.49 55.49 3.0K
20:02 55.49 55.49 55.49 55.49 26.0K
20:03 55.48 55.49 55.48 55.49 1.4K
20:04 55.48 55.49 55.48 55.49 16.1K
20:05 55.49 55.49 55.48 55.48 4.4K
20:06 55.49 55.49 55.47 55.47 1.0K
20:07 55.48 55.48 55.44 55.44 17.1K
20:08 55.45 55.45 55.43 55.43 0.6K
20:09 55.45 55.45 55.44 55.45 3.3K
20:10 55.50 55.51 55.50 55.51 167.1K
20:11 55.51 55.51 55.51 55.51 2.2K
20:12 55.50 55.51 55.50 55.50 5.1K
20:13 55.51 55.51 55.50 55.50 11.1K
20:14 55.49 55.53 55.49 55.52 158.4K
20:15 55.52 55.52 55.50 55.50 3.2K
20:16 55.50 55.50 55.48 55.50 2.9K
20:17 55.51 55.62 55.51 55.59 300.4K
20:18 55.56 55.60 55.56 55.57 28.9K
20:19 55.59 55.59 55.55 55.55 15.5K
20:20 55.55 55.57 55.55 55.56 0.8K
20:21 55.55 55.59 55.55 55.57 12.1K
20:22 55.57 55.57 55.54 55.57 1.8K
20:23 55.54 55.55 55.52 55.52 7.1K
20:24 55.51 55.52 55.51 55.52 11.6K
20:25 55.51 55.51 55.51 55.51 2.1K
20:26 55.51 55.51 55.48 55.49 6.4K
20:27 55.49 55.49 55.47 55.48 1.2K
20:28 55.48 55.49 55.48 55.48 3.4K
20:29 55.48 55.49 55.47 55.49 8.0K
20:30 55.49 55.49 55.48 55.49 5.9K
20:31 55.46 55.47 55.46 55.47 7.4K
20:32 55.47 55.49 55.47 55.49 1.2K
20:33 55.46 55.49 55.46 55.49 3.1K
20:34 55.49 55.49 55.47 55.47 23.2K
20:35 55.49 55.49 55.46 55.46 5.1K
20:36 55.47 55.47 55.45 55.45 7.8K
20:37 55.45 55.45 55.35 55.36 196.4K
20:38 55.36 55.36 55.34 55.34 35.5K
20:39 55.31 55.31 55.30 55.30 6.7K
20:40 55.27 55.30 55.27 55.30 47.8K
20:41 55.30 55.30 55.27 55.30 11.6K
20:42 55.30 55.30 55.30 55.30 1.7K
20:43 55.32 55.32 55.32 55.32 3.4K
20:44 55.32 55.32 55.31 55.32 2.3K
20:45 55.32 55.32 55.31 55.31 1.7K
20:46 55.32 55.32 55.32 55.32 0.2K
20:47 55.31 55.32 55.31 55.31 1.8K
20:48 55.31 55.32 55.31 55.32 7.0K
20:49 55.31 55.33 55.31 55.33 20.0K
20:50 55.35 55.41 55.35 55.41 62.2K
20:51 55.43 55.43 55.40 55.43 2.2K
20:52 55.43 55.43 55.40 55.43 0.5K
20:53 55.40 55.43 55.40 55.40 0.4K
20:54 55.43 55.44 55.43 55.44 1.2K
20:55 55.43 55.43 55.43 55.43 0.1K
20:56 55.44 55.44 55.43 55.44 4.5K
20:57 55.44 55.45 55.44 55.45 8.1K
20:58 55.43 55.43 55.41 55.41 3.1K
20:59 55.41 55.41 55.40 55.40 0.3K
21:00 55.45 55.45 55.45 55.45 1.2K
21:01 55.45 55.52 55.45 55.52 218.9K
21:02 55.50 55.52 55.50 55.50 2.9K
21:03 55.50 55.53 55.50 55.53 42.0K
21:04 55.50 55.54 55.50 55.54 12.7K
21:05 55.54 55.54 55.52 55.53 1.4K
21:06 55.52 55.54 55.52 55.52 2.6K
21:07 55.54 55.55 55.54 55.55 6.2K
21:08 55.55 55.55 55.54 55.54 0.6K
21:09 55.55 55.55 55.52 55.52 2.9K
21:10 55.52 55.52 55.51 55.51 7.9K
21:11 55.51 55.51 55.44 55.44 56.2K
21:12 55.49 55.49 55.45 55.45 4.0K
21:13 55.46 55.50 55.44 55.44 30.8K
21:14 55.46 55.46 55.44 55.44 10.3K
21:15 55.46 55.50 55.46 55.47 3.7K
21:16 55.49 55.49 55.49 55.49 0.1K
21:17 55.49 55.49 55.49 55.49 0.7K
21:18 55.49 55.50 55.47 55.50 5.2K
21:19 55.50 55.50 55.49 55.49 1.7K
21:20 55.50 55.50 55.49 55.50 0.1K
21:21 55.50 55.50 55.50 55.50 0.9K
21:22 55.50 55.56 55.49 55.56 38.8K
21:23 55.56 55.58 55.54 55.56 9.2K
21:24 55.55 55.60 55.55 55.60 55.9K
21:25 55.56 55.60 55.56 55.58 8.4K
21:26 55.60 55.63 55.58 55.61 18.5K
21:27 55.62 55.62 55.57 55.57 2.9K
21:28 55.57 55.60 55.57 55.60 0.2K
21:29 55.60 55.60 55.50 55.51 100.9K
21:30 55.51 55.51 55.51 55.51 13.4K
21:31 55.51 55.51 55.50 55.50 8.8K
21:32 55.50 55.55 55.48 55.55 22.6K
21:33 55.51 55.54 55.51 55.52 1.3K
21:34 55.55 55.55 55.51 55.51 11.0K
21:35 55.51 55.60 55.51 55.60 50.1K
21:36 55.60 55.61 55.60 55.61 11.9K
21:37 55.58 55.61 55.58 55.58 0.6K
21:38 55.61 55.61 55.58 55.61 6.0K
21:39 55.58 55.58 55.55 55.55 28.3K
21:40 55.55 55.58 55.54 55.58 1.5K
21:41 55.55 55.55 55.55 55.55 5.2K
21:42 55.55 55.55 55.55 55.55 0.7K
21:43 55.54 55.55 55.54 55.55 1.1K
21:44 55.54 55.55 55.54 55.55 3.1K
21:45 55.55 55.55 55.54 55.55 0.9K
21:46 55.55 55.55 55.54 55.54 1.6K
21:47 55.55 55.55 55.54 55.55 1.9K
21:48 55.54 55.56 55.54 55.56 4.1K
21:49 55.55 55.55 55.55 55.55 3.2K
21:50 55.57 55.57 55.53 55.53 5.9K
21:51 55.57 55.57 55.53 55.53 4.1K
21:52 55.58 55.58 55.58 55.58 1.8K
21:53 55.54 55.57 55.54 55.57 2.5K
21:54 55.54 55.57 55.54 55.55 4.8K
21:55 55.57 55.57 55.55 55.55 2.1K
21:56 55.57 55.57 55.55 55.57 6.5K
21:57 55.57 55.57 55.56 55.56 0.3K
21:58 55.57 55.57 55.56 55.56 0.1K
21:59 55.57 55.57 55.57 55.57 0.1K
22:00 55.57 55.57 55.53 55.54 10.0K
22:01 55.57 55.57 55.57 55.57 1.0K
22:02 55.57 55.57 55.57 55.57 1.3K
22:03 55.57 55.57 55.55 55.57 20.1K
22:04 55.55 55.57 55.55 55.55 6.0K
22:05 55.57 55.57 55.55 55.55 2.3K
22:06 55.57 55.57 55.55 55.55 10.7K
22:07 55.57 55.57 55.57 55.57 0.3K
22:08 55.57 55.57 55.57 55.57 8.0K
22:09 55.57 55.57 55.57 55.57 0.9K
22:10 55.55 55.57 55.55 55.57 6.0K
22:11 55.57 55.57 55.57 55.57 2.0K
22:12 55.57 55.57 55.56 55.56 5.7K
22:13 55.56 55.56 55.56 55.56 1.2K
22:14 55.56 55.62 55.56 55.62 55.2K
22:15 55.57 55.61 55.57 55.60 6.7K
22:16 55.60 55.60 55.57 55.59 4.6K
22:17 55.57 55.61 55.57 55.61 6.0K
22:18 55.62 55.62 55.57 55.60 17.1K
22:19 55.57 55.57 55.57 55.57 2.5K
22:20 55.60 55.61 55.57 55.61 7.4K
22:21 55.59 55.63 55.59 55.63 39.3K
22:22 55.62 55.63 55.62 55.63 0.2K
22:23 55.63 55.63 55.63 55.63 0.1K
22:24 55.60 55.62 55.59 55.59 3.5K
22:25 55.59 55.69 55.59 55.69 213.2K
22:26 55.66 55.67 55.64 55.66 5.0K
22:27 55.64 55.67 55.64 55.66 5.8K
22:28 55.67 55.67 55.67 55.67 8.1K
22:29 55.65 55.68 55.64 55.64 8.4K
22:30 55.67 55.67 55.61 55.61 2.9K
22:31 55.66 55.68 55.63 55.63 12.3K
22:32 55.63 55.66 55.63 55.66 2.6K
22:33 55.67 55.67 55.67 55.67 1.9K
22:34 55.64 55.64 55.63 55.63 0.3K
22:35 55.64 55.66 55.64 55.66 0.7K
22:36 55.65 55.66 55.65 55.65 2.9K
22:37 55.62 55.65 55.62 55.65 0.2K
22:38 55.62 55.63 55.60 55.60 5.1K
22:39 55.63 55.63 55.60 55.60 2.2K
22:40 55.64 55.64 55.60 55.60 3.6K
22:41 55.60 55.64 55.60 55.64 6.8K
22:42 55.64 55.64 55.63 55.63 19.3K
22:43 55.66 55.66 55.63 55.66 0.3K
22:44 55.66 55.67 55.66 55.67 2.0K
22:45 55.67 55.67 55.65 55.67 8.2K
22:46 55.65 55.66 55.63 55.63 0.9K
22:47 55.65 55.65 55.62 55.62 0.6K
22:48 55.65 55.65 55.62 55.64 0.2K
22:49 55.65 55.65 55.64 55.64 3.9K
22:50 55.64 55.64 55.60 55.60 8.5K
22:51 55.60 55.60 55.58 55.59 1.1K
22:52 55.58 55.59 55.58 55.59 0.9K
22:53 55.58 55.58 55.56 55.57 6.6K
22:54 55.56 55.57 55.56 55.57 0.3K
22:55 55.56 55.58 55.56 55.58 0.8K
22:56 55.56 55.56 55.56 55.56 0.3K
22:57 55.58 55.58 55.56 55.56 3.1K
22:58 55.58 55.58 55.57 55.57 2.1K
22:59 55.57 55.57 55.57 55.57 1.8K
23:00 55.58 55.58 55.58 55.58 1.2K
23:01 55.58 55.58 55.58 55.58 4.5K
23:02 55.58 55.59 55.58 55.59 0.3K
23:03 55.58 55.59 55.58 55.58 4.6K
23:04 55.58 55.59 55.58 55.59 0.6K
23:05 55.59 55.59 55.58 55.58 1.2K
23:06 55.59 55.59 55.59 55.59 0.0K
23:07 55.58 55.59 55.58 55.58 2.0K
23:08 55.56 55.58 55.56 55.56 21.5K
23:09 55.56 55.58 55.54 55.54 15.7K
23:10 55.55 55.56 55.53 55.53 24.1K
23:11 55.54 55.54 55.50 55.50 20.6K
23:12 55.50 55.50 55.50 55.50 5.9K
23:13 55.50 55.51 55.50 55.51 0.4K
23:14 55.55 55.55 55.51 55.51 0.1K
23:15 55.51 55.51 55.50 55.50 7.2K
23:16 55.48 55.49 55.48 55.48 16.5K
23:17 55.49 55.49 55.48 55.48 3.1K
23:18 55.49 55.49 55.49 55.49 8.5K
23:20 55.49 55.51 55.49 55.51 0.7K
23:21 55.52 55.53 55.50 55.50 2.3K
23:22 55.50 55.50 55.50 55.50 1.5K
23:23 55.50 55.50 55.48 55.50 3.0K
23:24 55.48 55.48 55.47 55.48 11.1K
23:25 55.48 55.48 55.47 55.47 1.1K
23:26 55.42 55.47 55.42 55.47 19.2K
23:27 55.45 55.47 55.45 55.45 1.1K
23:28 55.48 55.49 55.47 55.47 1.0K
23:29 55.49 55.49 55.47 55.47 0.8K
23:30 55.47 55.49 55.47 55.49 0.6K
23:31 55.49 55.49 55.47 55.47 4.2K
23:32 55.42 55.47 55.42 55.47 5.5K
23:33 55.47 55.47 55.45 55.46 22.6K
23:34 55.45 55.45 55.44 55.44 0.3K
23:35 55.52 55.57 55.52 55.56 46.7K
23:36 55.56 55.57 55.56 55.57 1.9K
23:37 55.56 55.56 55.55 55.55 0.7K
23:38 55.55 55.55 55.55 55.55 0.6K
23:39 55.56 55.56 55.56 55.56 7.1K
23:40 55.56 55.56 55.52 55.52 8.5K
23:41 55.55 55.56 55.51 55.51 4.2K
23:42 55.51 55.51 55.50 55.50 0.6K
23:43 55.49 55.49 55.49 55.49 0.1K
23:44 55.54 55.54 55.49 55.49 13.9K
23:45 55.48 55.53 55.48 55.48 1.3K
23:46 55.47 55.54 55.47 55.50 1.2K
23:47 55.50 55.50 55.50 55.50 1.1K
23:48 55.49 55.50 55.44 55.50 9.8K
23:49 55.48 55.49 55.48 55.49 12.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available