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 57.85 57.85 57.75 57.81 2,292.9K
09:56 57.81 57.87 57.77 57.81 33.2K
09:57 57.84 57.85 57.84 57.85 4.5K
09:58 57.85 57.85 57.85 57.85 10.0K
09:59 57.84 57.85 57.83 57.84 8.2K
10:00 57.75 57.75 57.75 57.75 38.9K
10:01 57.73 57.78 57.73 57.77 47.7K
10:02 57.81 57.81 57.74 57.74 51.2K
10:03 57.75 57.77 57.74 57.77 29.5K
10:04 57.76 57.76 57.70 57.70 24.0K
10:05 57.68 57.71 57.63 57.71 121.4K
10:06 57.68 57.70 57.67 57.70 68.2K
10:07 57.65 57.68 57.65 57.68 19.5K
10:08 57.67 57.67 57.66 57.66 73.8K
10:09 57.65 57.69 57.65 57.69 69.1K
10:10 57.79 57.79 57.76 57.76 153.1K
10:11 57.80 57.86 57.80 57.82 26.9K
10:12 57.80 57.83 57.80 57.83 11.3K
10:13 57.82 57.84 57.82 57.83 30.7K
10:14 57.83 57.87 57.83 57.85 34.6K
10:15 57.86 57.92 57.85 57.91 220.4K
10:16 57.91 57.97 57.91 57.94 215.4K
10:17 57.95 57.96 57.94 57.96 21.1K
10:18 57.94 57.94 57.89 57.90 109.2K
10:19 57.90 57.90 57.86 57.86 48.6K
10:20 57.86 57.86 57.85 57.86 61.3K
10:21 57.84 57.85 57.80 57.80 262.6K
10:22 57.81 57.83 57.81 57.81 26.6K
10:23 57.82 57.87 57.82 57.86 40.8K
10:24 57.87 57.87 57.86 57.86 6.9K
10:25 57.86 57.86 57.76 57.76 62.4K
10:26 57.75 57.79 57.74 57.74 27.6K
10:27 57.73 57.74 57.73 57.73 8.0K
10:28 57.72 57.73 57.71 57.73 29.2K
10:29 57.73 57.73 57.71 57.71 12.0K
10:30 57.72 57.72 57.70 57.70 51.9K
10:31 57.70 57.76 57.70 57.75 21.8K
10:32 57.76 57.76 57.71 57.71 10.8K
10:33 57.72 57.72 57.69 57.69 9.2K
10:34 57.65 57.68 57.65 57.66 40.9K
10:35 57.66 57.66 57.66 57.66 18.1K
10:36 57.65 57.68 57.65 57.66 15.3K
10:37 57.68 57.70 57.68 57.70 21.6K
10:38 57.67 57.70 57.67 57.70 31.4K
10:39 57.70 57.70 57.63 57.64 115.0K
10:40 57.65 57.65 57.63 57.64 2.4K
10:41 57.62 57.62 57.56 57.59 84.9K
10:42 57.60 57.63 57.60 57.63 40.1K
10:43 57.63 57.63 57.61 57.62 26.3K
10:44 57.56 57.58 57.56 57.58 59.9K
10:45 57.53 57.57 57.53 57.55 60.3K
10:46 57.57 57.62 57.56 57.61 81.0K
10:47 57.62 57.70 57.61 57.65 66.1K
10:48 57.66 57.68 57.64 57.68 3.0K
10:49 57.67 57.71 57.67 57.71 15.1K
10:50 57.69 57.69 57.59 57.62 53.1K
10:51 57.64 57.64 57.59 57.63 21.2K
10:52 57.64 57.69 57.63 57.63 4.7K
10:53 57.65 57.65 57.64 57.65 2.7K
10:54 57.68 57.68 57.63 57.64 2.4K
10:55 57.65 57.67 57.64 57.64 13.2K
10:56 57.65 57.66 57.65 57.66 10.7K
10:57 57.65 57.67 57.65 57.65 8.1K
10:58 57.66 57.66 57.66 57.66 8.5K
10:59 57.66 57.66 57.64 57.64 8.4K
11:00 57.65 57.67 57.65 57.65 13.3K
11:01 57.68 57.80 57.65 57.80 178.4K
11:02 57.82 57.85 57.82 57.82 77.0K
11:03 57.82 57.84 57.81 57.84 37.8K
11:04 57.83 57.90 57.83 57.89 29.0K
11:05 57.88 57.88 57.84 57.87 34.8K
11:06 57.84 57.85 57.84 57.85 3.9K
11:07 57.84 57.87 57.84 57.86 6.6K
11:08 57.86 57.90 57.86 57.88 43.6K
11:09 57.87 57.90 57.86 57.90 41.7K
11:10 57.90 57.92 57.90 57.90 19.0K
11:11 57.93 57.96 57.91 57.95 70.9K
11:12 57.95 57.98 57.94 57.98 184.6K
11:13 57.98 57.98 57.93 57.93 35.9K
11:14 57.93 57.95 57.93 57.94 34.1K
11:15 57.91 57.94 57.91 57.94 112.5K
11:16 57.95 57.98 57.94 57.98 356.3K
11:17 58.04 58.04 57.96 58.00 633.9K
11:18 58.00 58.00 57.95 57.98 87.9K
11:19 57.93 57.99 57.93 57.99 36.5K
11:20 57.99 58.22 57.99 58.22 556.1K
11:21 58.18 58.30 58.18 58.30 349.2K
11:22 58.27 58.31 58.24 58.30 141.2K
11:23 58.30 58.33 58.28 58.28 147.2K
11:24 58.27 58.32 58.27 58.32 143.7K
11:25 58.29 58.32 58.27 58.27 90.8K
11:26 58.27 58.27 58.26 58.26 102.4K
11:27 58.25 58.25 58.16 58.19 199.3K
11:28 58.17 58.20 58.17 58.19 46.1K
11:29 58.19 58.21 58.18 58.18 146.0K
11:30 58.16 58.19 58.16 58.17 75.2K
11:31 58.21 58.23 58.17 58.20 108.9K
11:32 58.19 58.19 58.17 58.18 22.5K
11:33 58.19 58.23 58.19 58.22 56.1K
11:34 58.21 58.23 58.19 58.20 88.5K
11:35 58.20 58.23 58.20 58.23 61.2K
11:36 58.31 58.32 58.31 58.32 107.6K
11:37 58.35 58.36 58.22 58.24 350.1K
11:38 58.23 58.26 58.22 58.25 37.9K
11:39 58.28 58.29 58.27 58.29 42.7K
11:40 58.29 58.29 58.27 58.27 6.4K
11:41 58.27 58.28 58.27 58.27 12.3K
11:42 58.27 58.27 58.19 58.19 333.8K
11:43 58.17 58.22 58.16 58.22 169.0K
11:44 58.23 58.23 58.06 58.06 226.2K
11:45 58.03 58.03 57.96 57.98 134.2K
11:46 57.94 57.94 57.89 57.90 150.1K
11:47 57.91 57.95 57.89 57.95 27.3K
11:48 57.95 57.96 57.82 57.82 311.1K
11:49 57.81 57.81 57.79 57.81 18.0K
11:50 57.80 57.82 57.80 57.82 30.1K
11:51 57.76 57.76 57.70 57.72 231.5K
11:52 57.77 57.85 57.74 57.79 135.8K
11:53 57.81 57.81 57.70 57.74 182.0K
11:54 57.76 57.76 57.70 57.71 97.3K
11:55 57.76 57.82 57.65 57.69 144.6K
11:56 57.66 57.66 57.61 57.61 71.9K
11:57 57.61 57.63 57.60 57.63 41.3K
11:58 57.62 57.63 57.62 57.63 10.4K
11:59 57.62 57.63 57.59 57.59 43.9K
12:00 57.58 57.71 57.58 57.71 62.4K
12:01 57.67 57.74 57.67 57.74 33.8K
12:02 57.74 57.74 57.73 57.73 50.6K
12:03 57.73 57.73 57.63 57.66 31.8K
12:04 57.64 57.65 57.64 57.65 17.9K
12:05 57.63 57.63 57.56 57.56 39.7K
12:06 57.55 57.57 57.52 57.52 80.3K
12:07 57.54 57.57 57.54 57.57 77.6K
12:08 57.57 57.65 57.57 57.65 26.6K
12:09 57.65 57.65 57.61 57.64 9.2K
12:10 57.64 57.68 57.64 57.65 29.2K
12:11 57.66 57.70 57.66 57.70 11.8K
12:12 57.71 57.74 57.68 57.74 63.3K
12:13 57.71 57.71 57.67 57.67 10.9K
12:14 57.65 57.65 57.64 57.64 12.0K
12:15 57.65 57.65 57.63 57.65 27.5K
12:16 57.65 57.67 57.63 57.64 3.3K
12:17 57.63 57.63 57.52 57.52 80.8K
12:18 57.51 57.52 57.44 57.44 107.7K
12:19 57.49 57.55 57.49 57.50 51.3K
12:20 57.48 57.50 57.45 57.49 82.3K
12:21 57.50 57.50 57.50 57.50 111.8K
12:22 57.50 57.50 57.49 57.50 213.0K
12:23 57.50 57.50 57.44 57.47 26.6K
12:24 57.47 57.47 57.46 57.47 22.4K
12:25 57.50 57.50 57.49 57.50 37.0K
12:26 57.48 57.48 57.45 57.47 17.5K
12:27 57.39 57.39 57.37 57.39 55.8K
12:28 57.39 57.40 57.38 57.40 10.9K
12:29 57.43 57.46 57.43 57.46 28.1K
12:30 57.45 57.47 57.45 57.47 15.2K
12:31 57.48 57.50 57.48 57.50 37.3K
12:32 57.47 57.49 57.47 57.48 16.0K
12:33 57.48 57.48 57.47 57.48 3.5K
12:34 57.48 57.49 57.44 57.44 84.1K
12:35 57.44 57.44 57.43 57.44 6.4K
12:36 57.44 57.49 57.44 57.49 32.5K
12:37 57.48 57.50 57.48 57.49 24.5K
12:38 57.50 57.50 57.49 57.50 102.4K
12:39 57.50 57.50 57.50 57.50 35.9K
12:40 57.50 57.50 57.49 57.49 58.5K
12:41 57.50 57.50 57.49 57.50 56.5K
12:42 57.50 57.50 57.49 57.49 6.4K
12:43 57.50 57.59 57.50 57.58 105.8K
12:44 57.59 57.59 57.58 57.58 2.2K
12:45 57.59 57.63 57.59 57.63 25.5K
12:46 57.61 57.63 57.60 57.61 26.9K
12:47 57.60 57.61 57.59 57.60 13.6K
12:48 57.59 57.59 57.53 57.53 48.3K
12:49 57.58 57.58 57.53 57.58 6.1K
12:50 57.58 57.60 57.58 57.60 11.2K
12:51 57.60 57.68 57.60 57.65 32.1K
12:52 57.66 57.69 57.65 57.68 50.6K
12:53 57.68 57.68 57.66 57.67 4.4K
12:54 57.74 57.79 57.74 57.77 50.0K
12:55 57.78 57.78 57.73 57.74 30.6K
12:56 57.72 57.72 57.65 57.65 33.3K
12:57 57.67 57.67 57.63 57.63 4.6K
12:58 57.60 57.67 57.60 57.65 23.8K
12:59 57.65 57.71 57.65 57.71 24.8K
13:00 57.74 57.76 57.66 57.66 50.1K
13:01 57.64 57.64 57.64 57.64 18.4K
13:02 57.63 57.63 57.61 57.63 0.3K
13:03 57.61 57.62 57.61 57.61 6.5K
13:04 57.61 57.70 57.61 57.69 37.2K
13:05 57.70 57.70 57.69 57.69 2.2K
13:06 57.70 57.70 57.69 57.69 1.3K
13:07 57.70 57.70 57.69 57.69 37.2K
13:08 57.70 57.70 57.69 57.70 12.0K
13:09 57.71 57.75 57.71 57.75 24.1K
13:10 57.77 57.77 57.74 57.74 6.0K
13:11 57.75 57.82 57.75 57.82 28.7K
13:12 57.82 57.82 57.79 57.80 35.5K
13:13 57.80 57.80 57.79 57.79 4.9K
13:14 57.80 57.90 57.80 57.90 37.3K
13:15 57.85 57.88 57.85 57.86 1.1K
13:16 57.86 57.87 57.86 57.87 20.5K
13:17 57.90 57.90 57.85 57.85 57.2K
13:18 57.85 57.90 57.85 57.90 7.9K
13:19 57.87 57.91 57.87 57.91 30.3K
13:20 57.91 57.92 57.90 57.92 16.6K
13:21 57.92 57.92 57.91 57.91 14.9K
13:22 57.95 57.98 57.95 57.96 41.6K
13:23 57.97 57.97 57.96 57.96 57.8K
13:24 58.00 58.00 57.93 57.95 29.2K
13:25 57.98 57.98 57.96 57.96 18.9K
13:26 57.95 57.95 57.93 57.93 21.3K
13:27 57.96 57.96 57.86 57.89 66.8K
13:28 57.90 57.90 57.79 57.79 58.2K
13:29 57.78 57.82 57.78 57.80 16.0K
13:30 57.79 57.80 57.77 57.78 12.0K
13:31 57.77 57.77 57.68 57.68 28.5K
13:32 57.67 57.67 57.66 57.66 11.5K
13:33 57.64 57.64 57.57 57.57 62.7K
13:34 57.54 57.55 57.54 57.54 71.0K
13:35 57.54 57.58 57.53 57.58 30.6K
13:36 57.63 57.64 57.63 57.63 12.9K
13:37 57.64 57.64 57.57 57.57 15.8K
13:38 57.57 57.57 57.55 57.55 18.3K
13:39 57.51 57.54 57.50 57.54 25.6K
13:40 57.54 57.54 57.50 57.54 22.3K
13:41 57.53 57.60 57.51 57.60 105.5K
13:42 57.60 57.64 57.58 57.64 23.5K
13:43 57.63 57.70 57.61 57.61 28.8K
13:44 57.60 57.62 57.59 57.59 11.8K
13:45 57.59 57.60 57.57 57.58 5.2K
13:46 57.58 57.60 57.58 57.58 22.1K
13:47 57.63 57.69 57.63 57.69 14.2K
13:48 57.69 57.70 57.69 57.70 6.4K
13:49 57.73 57.73 57.69 57.69 11.9K
13:50 57.69 57.71 57.68 57.70 7.2K
13:51 57.73 57.80 57.72 57.75 37.2K
13:52 57.75 57.79 57.75 57.79 4.6K
13:53 57.77 57.80 57.77 57.80 19.7K
13:54 57.83 57.89 57.83 57.86 37.2K
13:55 57.86 57.87 57.81 57.81 13.0K
13:56 57.81 57.81 57.79 57.79 1.9K
13:57 57.79 57.81 57.79 57.81 11.4K
13:58 57.80 57.82 57.78 57.78 52.4K
13:59 57.78 57.80 57.77 57.80 38.5K
14:00 57.77 57.77 57.70 57.70 10.6K
14:01 57.72 57.76 57.72 57.76 4.3K
14:02 57.78 57.80 57.69 57.69 125.4K
14:03 57.67 57.69 57.66 57.69 1.4K
14:04 57.69 57.70 57.66 57.69 16.4K
14:05 57.66 57.70 57.66 57.66 9.1K
14:06 57.66 57.68 57.64 57.68 30.2K
14:07 57.65 57.70 57.65 57.65 22.2K
14:08 57.65 57.67 57.65 57.66 2.8K
14:09 57.68 57.69 57.65 57.69 9.4K
14:10 57.70 57.70 57.68 57.68 28.8K
14:11 57.70 57.70 57.69 57.70 56.1K
14:12 57.79 57.85 57.77 57.85 180.8K
14:13 57.89 57.89 57.87 57.87 55.2K
14:14 57.88 57.89 57.84 57.87 18.3K
14:15 57.86 57.90 57.81 57.90 94.5K
14:16 57.90 57.90 57.88 57.88 35.0K
14:17 57.88 57.90 57.88 57.89 13.0K
14:18 57.92 57.96 57.92 57.96 38.2K
14:19 57.96 57.98 57.96 57.97 16.8K
14:20 57.98 57.98 57.92 57.96 28.3K
14:21 57.93 57.93 57.86 57.86 39.4K
14:22 57.88 57.91 57.88 57.89 1.8K
14:23 57.90 57.99 57.89 57.99 50.9K
14:24 58.00 58.00 57.99 58.00 95.1K
14:25 58.00 58.00 57.99 57.99 17.2K
14:26 57.99 58.00 57.98 57.98 34.0K
14:27 57.98 57.98 57.97 57.97 8.4K
14:28 57.99 57.99 57.97 57.97 16.9K
14:29 57.97 57.97 57.91 57.93 37.6K
14:30 57.93 57.95 57.93 57.95 4.4K
14:31 57.91 57.91 57.89 57.89 26.2K
14:32 57.95 57.95 57.91 57.93 1.8K
14:33 57.93 57.98 57.93 57.98 24.3K
14:34 57.95 57.97 57.94 57.97 18.4K
14:35 57.95 57.96 57.95 57.96 4.3K
14:36 57.95 57.97 57.95 57.97 28.2K
14:37 57.97 58.00 57.97 58.00 2.3K
14:38 57.99 58.00 57.99 58.00 22.3K
14:39 58.00 58.00 57.95 57.98 52.8K
14:40 58.00 58.00 57.97 58.00 1.8K
14:41 57.99 58.00 57.98 57.99 18.7K
14:42 57.99 58.00 57.99 57.99 1.6K
14:43 58.00 58.00 58.00 58.00 18.8K
14:44 57.99 58.01 57.99 58.01 31.5K
14:45 58.09 58.11 58.06 58.07 161.8K
14:46 58.13 58.14 58.11 58.14 45.7K
14:47 58.17 58.17 58.14 58.15 15.6K
14:48 58.14 58.14 58.11 58.11 30.7K
14:49 58.05 58.10 58.05 58.08 50.4K
14:50 58.10 58.10 58.08 58.10 24.6K
14:51 58.15 58.15 58.10 58.11 28.4K
14:52 58.11 58.11 58.03 58.04 97.9K
14:53 58.04 58.08 58.02 58.08 26.3K
14:54 58.06 58.06 58.03 58.04 2.6K
14:55 57.97 58.01 57.97 58.01 23.8K
14:56 58.04 58.04 58.01 58.02 84.1K
14:57 58.01 58.02 58.00 58.00 5.2K
14:58 58.01 58.04 57.99 58.02 25.2K
14:59 58.03 58.03 58.00 58.00 6.2K
15:00 58.01 58.03 58.01 58.03 32.9K
15:01 58.02 58.03 57.94 57.95 43.0K
15:02 57.96 57.98 57.96 57.98 23.6K
15:03 57.96 57.98 57.96 57.98 11.6K
15:04 57.99 58.00 57.96 57.96 29.1K
15:05 57.99 57.99 57.98 57.98 2.7K
15:06 57.98 57.98 57.96 57.96 23.2K
15:07 57.95 57.95 57.91 57.92 33.8K
15:08 57.84 57.90 57.83 57.90 75.2K
15:09 57.88 57.90 57.88 57.88 11.1K
15:10 57.86 57.92 57.85 57.92 19.0K
15:11 57.95 57.95 57.95 57.95 2.3K
15:12 57.96 57.98 57.95 57.98 28.8K
15:13 57.98 57.98 57.97 57.98 20.1K
15:14 57.98 57.99 57.97 57.97 37.8K
15:15 57.97 57.98 57.96 57.98 16.1K
15:16 57.98 57.99 57.96 57.99 24.5K
15:17 57.99 57.99 57.98 57.99 10.8K
15:18 57.99 57.99 57.98 57.98 8.1K
15:19 57.98 57.99 57.98 57.99 25.4K
15:20 57.99 57.99 57.98 57.99 39.1K
15:21 57.98 57.99 57.98 57.98 20.5K
15:22 57.98 57.99 57.98 57.98 6.3K
15:23 57.98 57.98 57.96 57.96 44.6K
15:24 57.93 57.98 57.93 57.98 8.6K
15:25 57.98 57.98 57.95 57.95 10.9K
15:26 57.92 57.99 57.92 57.96 36.2K
15:27 57.96 57.96 57.94 57.94 3.3K
15:28 57.90 57.90 57.82 57.82 74.1K
15:29 57.82 57.90 57.82 57.86 25.1K
15:30 57.86 57.87 57.85 57.85 51.8K
15:31 57.83 57.83 57.80 57.82 45.1K
15:32 57.81 57.81 57.80 57.80 10.1K
15:33 57.80 57.80 57.78 57.80 18.1K
15:34 57.80 57.81 57.78 57.78 21.3K
15:35 57.71 57.71 57.70 57.70 89.0K
15:36 57.70 57.70 57.67 57.70 36.2K
15:37 57.70 57.78 57.70 57.77 32.5K
15:38 57.78 57.81 57.78 57.81 28.9K
15:39 57.81 57.81 57.76 57.76 102.4K
15:40 57.74 57.76 57.74 57.76 2.5K
15:41 57.76 57.76 57.74 57.74 13.1K
15:42 57.74 57.75 57.72 57.72 9.6K
15:43 57.74 57.74 57.73 57.74 7.2K
15:44 57.74 57.75 57.70 57.70 30.3K
15:45 57.67 57.68 57.67 57.68 182.6K
15:46 57.59 57.59 57.52 57.52 166.7K
15:47 57.55 57.57 57.55 57.57 51.8K
15:48 57.62 57.63 57.57 57.58 23.8K
15:49 57.59 57.64 57.59 57.64 13.2K
15:50 57.69 57.69 57.64 57.66 36.1K
15:51 57.56 57.63 57.56 57.63 50.8K
15:52 57.64 57.66 57.62 57.63 23.1K
15:53 57.66 57.73 57.64 57.73 54.1K
15:54 57.73 57.77 57.73 57.77 76.5K
15:55 57.76 57.80 57.76 57.80 54.6K
15:56 57.81 57.82 57.77 57.78 35.8K
15:57 57.76 57.77 57.59 57.60 165.3K
15:58 57.59 57.64 57.59 57.64 83.3K
15:59 57.65 57.65 57.60 57.64 74.1K
16:00 57.58 57.58 57.52 57.54 149.3K
16:01 57.55 57.65 57.55 57.65 73.2K
16:02 57.76 57.80 57.70 57.70 175.9K
16:03 57.77 57.78 57.75 57.77 122.9K
16:04 57.75 57.75 57.59 57.59 180.8K
16:05 57.59 57.59 57.58 57.59 42.9K
16:06 57.58 57.60 57.58 57.59 32.5K
16:07 57.59 57.60 57.59 57.60 35.3K
16:08 57.60 57.60 57.56 57.60 235.8K
16:09 57.60 57.60 57.58 57.58 80.1K
16:10 57.55 57.59 57.55 57.59 7.0K
16:11 57.59 57.60 57.58 57.58 28.6K
16:12 57.56 57.60 57.56 57.59 27.2K
16:13 57.59 57.60 57.59 57.59 44.9K
16:14 57.60 57.60 57.59 57.59 59.4K
16:15 57.59 57.59 57.53 57.53 9.6K
16:16 57.53 57.53 57.34 57.34 248.8K
16:17 57.30 57.32 57.25 57.26 157.8K
16:18 57.21 57.21 57.13 57.13 214.9K
16:19 57.15 57.17 57.15 57.17 86.6K
16:20 57.16 57.16 57.12 57.15 27.9K
16:21 57.12 57.12 56.94 56.94 552.8K
16:22 56.99 57.04 56.99 57.00 98.9K
16:23 56.94 56.99 56.94 56.99 113.4K
16:24 57.01 57.01 57.00 57.00 129.9K
16:25 56.98 57.11 56.98 57.07 189.4K
16:26 57.05 57.05 56.90 56.90 120.0K
16:27 56.92 56.93 56.86 56.92 137.6K
16:28 56.91 57.01 56.89 57.01 47.6K
16:29 57.02 57.03 56.97 56.97 44.1K
16:30 57.00 57.00 56.98 56.98 19.3K
16:31 56.99 56.99 56.97 56.97 35.8K
16:32 56.98 56.98 56.90 56.90 127.9K
16:33 56.89 56.90 56.84 56.84 164.1K
16:34 56.88 56.90 56.88 56.90 72.3K
16:35 56.87 56.90 56.87 56.90 88.2K
16:36 56.89 56.90 56.88 56.90 121.7K
16:37 56.89 56.90 56.89 56.90 13.9K
16:38 56.90 56.90 56.89 56.90 40.8K
16:39 56.90 56.94 56.89 56.91 16.0K
16:40 57.01 57.01 56.90 56.91 132.4K
16:41 56.91 56.99 56.91 56.98 23.3K
16:42 56.98 57.03 56.98 57.00 19.7K
16:43 57.05 57.06 56.98 56.98 73.0K
16:44 57.00 57.02 57.00 57.01 34.9K
16:45 57.01 57.06 57.01 57.06 116.2K
16:46 57.05 57.05 56.97 56.97 65.4K
16:47 56.97 56.98 56.87 56.90 71.1K
16:48 56.89 56.93 56.86 56.86 50.2K
16:49 56.87 56.87 56.73 56.73 183.1K
16:50 56.66 56.75 56.66 56.75 116.2K
16:51 56.78 56.78 56.66 56.66 83.0K
16:52 56.72 56.72 56.57 56.59 134.7K
16:53 56.55 56.67 56.55 56.67 85.3K
16:54 56.73 56.76 56.66 56.66 45.1K
16:55 56.64 56.64 56.56 56.64 62.0K
16:56 56.64 56.64 56.58 56.58 31.3K
16:57 56.61 56.63 56.57 56.57 62.5K
16:58 56.62 56.64 56.58 56.61 43.7K
16:59 56.57 56.60 56.57 56.57 32.5K
17:00 56.58 56.69 56.58 56.69 53.1K
17:01 56.70 56.79 56.65 56.79 53.2K
17:02 56.79 56.84 56.78 56.84 47.7K
17:03 56.84 56.90 56.80 56.80 116.9K
17:04 56.81 56.83 56.80 56.82 3.8K
17:05 56.83 56.83 56.79 56.79 7.0K
17:06 56.80 56.82 56.79 56.79 26.4K
17:07 56.79 56.79 56.77 56.78 13.4K
17:08 56.78 56.82 56.78 56.82 20.2K
17:09 56.83 56.86 56.83 56.83 12.1K
17:10 56.85 56.85 56.80 56.85 11.8K
17:11 56.83 56.87 56.83 56.87 26.2K
17:12 56.87 56.87 56.81 56.81 30.1K
17:13 56.81 56.82 56.80 56.80 27.3K
17:14 56.82 56.85 56.82 56.85 1.4K
17:15 56.85 56.85 56.82 56.82 3.7K
17:16 56.85 56.85 56.64 56.64 80.1K
17:17 56.64 56.79 56.64 56.79 116.5K
17:18 56.75 56.75 56.61 56.68 240.3K
17:19 56.66 56.72 56.64 56.72 23.3K
17:20 56.69 56.69 56.64 56.68 67.9K
17:21 56.69 56.75 56.68 56.75 25.7K
17:22 56.78 56.78 56.75 56.77 53.6K
17:23 56.75 56.75 56.72 56.72 6.1K
17:24 56.73 56.73 56.58 56.58 95.6K
17:25 56.55 56.62 56.54 56.62 136.8K
17:26 56.58 56.62 56.58 56.62 4.2K
17:27 56.62 56.68 56.62 56.67 9.1K
17:28 56.69 56.71 56.69 56.69 24.5K
17:29 56.69 56.78 56.69 56.72 103.9K
17:30 56.72 56.74 56.72 56.73 33.0K
17:31 56.67 56.67 56.62 56.62 92.7K
17:32 56.51 56.63 56.51 56.62 151.0K
17:33 56.67 56.69 56.67 56.69 30.8K
17:34 56.64 56.64 56.62 56.62 9.7K
17:35 56.67 56.67 56.63 56.65 15.5K
17:36 56.67 56.71 56.67 56.70 18.2K
17:37 56.71 56.71 56.65 56.71 11.2K
17:38 56.70 56.71 56.64 56.64 43.3K
17:39 56.58 56.62 56.58 56.59 50.5K
17:40 56.62 56.62 56.50 56.50 99.6K
17:41 56.60 56.66 56.60 56.62 62.6K
17:42 56.65 56.69 56.65 56.69 8.6K
17:43 56.70 56.70 56.67 56.69 2.5K
17:44 56.67 56.75 56.67 56.75 21.2K
17:45 56.76 56.78 56.76 56.78 23.5K
17:46 56.76 56.83 56.75 56.83 70.2K
17:47 56.81 56.84 56.81 56.82 9.1K
17:48 56.82 56.87 56.82 56.87 71.0K
17:49 56.86 56.90 56.85 56.89 48.8K
17:50 56.89 56.89 56.87 56.87 7.8K
17:51 56.87 56.92 56.86 56.92 18.4K
17:52 56.94 56.94 56.94 56.94 1.9K
17:53 56.91 56.93 56.91 56.91 2.4K
17:54 56.93 56.96 56.93 56.95 26.9K
17:55 56.94 56.94 56.88 56.88 10.2K
17:56 56.88 56.90 56.88 56.89 2.9K
17:57 56.90 56.90 56.89 56.90 22.5K
17:58 56.89 56.90 56.88 56.89 3.6K
17:59 56.88 56.99 56.88 56.99 54.7K
18:00 56.95 56.96 56.95 56.96 28.4K
18:01 56.96 56.97 56.88 56.91 38.0K
18:02 56.89 56.89 56.84 56.87 26.8K
18:03 56.84 56.84 56.80 56.84 75.1K
18:04 56.83 56.85 56.81 56.85 25.5K
18:05 56.82 56.85 56.80 56.82 57.6K
18:06 56.83 56.83 56.81 56.81 8.6K
18:07 56.81 56.84 56.81 56.81 62.8K
18:08 56.80 56.83 56.80 56.80 35.5K
18:09 56.80 56.83 56.80 56.82 6.3K
18:10 56.82 56.82 56.80 56.82 2.0K
18:11 56.80 56.81 56.80 56.80 62.9K
18:12 56.82 56.83 56.80 56.83 6.5K
18:13 56.83 56.84 56.80 56.82 51.6K
18:14 56.81 56.86 56.81 56.86 10.0K
18:15 56.84 56.86 56.83 56.84 18.9K
18:16 56.86 56.90 56.86 56.89 16.2K
18:17 56.90 56.90 56.87 56.87 2.5K
18:18 56.90 56.90 56.77 56.78 508.9K
18:19 56.79 56.80 56.77 56.80 2.4K
18:20 56.77 56.80 56.76 56.80 15.7K
18:21 56.80 56.85 56.78 56.85 16.2K
18:22 56.82 56.84 56.76 56.76 10.3K
18:23 56.77 56.77 56.76 56.77 5.1K
18:24 56.76 56.77 56.76 56.77 1.2K
18:25 56.76 56.77 56.76 56.76 2.9K
18:26 56.76 56.77 56.76 56.77 0.6K
18:27 56.76 56.76 56.75 56.75 4.9K
18:28 56.75 56.75 56.75 56.75 13.3K
18:29 56.75 56.75 56.72 56.72 20.8K
18:30 56.72 56.73 56.70 56.70 20.8K
18:31 56.70 56.75 56.70 56.75 26.8K
18:32 56.77 56.77 56.73 56.73 8.6K
18:33 56.73 56.77 56.73 56.76 6.8K
18:34 56.76 56.76 56.75 56.75 4.2K
18:35 56.80 56.80 56.74 56.74 4.8K
18:36 56.75 56.75 56.73 56.73 4.1K
18:37 56.73 56.73 56.72 56.72 6.6K
18:38 56.69 56.69 56.68 56.68 28.1K
18:39 56.70 56.72 56.68 56.72 23.8K
18:45 56.72 56.72 56.72 56.72 13.1K
18:46 56.72 56.72 56.72 56.72 1.8K
19:04 56.76 56.76 56.76 56.76 1.6K
19:05 56.76 56.77 56.73 56.74 34.8K
19:06 56.75 56.75 56.75 56.75 1.4K
19:07 56.75 56.75 56.72 56.72 17.9K
19:08 56.72 56.73 56.72 56.73 1.0K
19:09 56.72 56.73 56.72 56.72 15.9K
19:10 56.72 56.72 56.66 56.69 8.8K
19:11 56.69 56.69 56.68 56.68 1.6K
19:12 56.68 56.69 56.68 56.69 6.2K
19:13 56.68 56.69 56.68 56.69 6.6K
19:14 56.60 56.61 56.59 56.59 172.1K
19:15 56.59 56.59 56.57 56.57 6.9K
19:16 56.58 56.58 56.57 56.57 6.0K
19:17 56.58 56.59 56.57 56.59 3.4K
19:18 56.60 56.60 56.59 56.60 17.6K
19:19 56.60 56.60 56.59 56.60 4.6K
19:20 56.60 56.60 56.59 56.60 5.5K
19:21 56.60 56.60 56.60 56.60 50.8K
19:22 56.60 56.60 56.60 56.60 8.8K
19:23 56.60 56.60 56.59 56.60 16.1K
19:24 56.59 56.60 56.59 56.60 47.3K
19:25 56.59 56.60 56.59 56.60 5.7K
19:26 56.59 56.60 56.59 56.60 6.0K
19:27 56.60 56.60 56.59 56.59 12.3K
19:28 56.57 56.59 56.57 56.59 7.5K
19:29 56.59 56.59 56.58 56.58 0.4K
19:30 56.59 56.60 56.59 56.59 5.8K
19:31 56.60 56.60 56.60 56.60 6.9K
19:32 56.60 56.60 56.59 56.59 25.4K
19:33 56.60 56.60 56.57 56.60 123.9K
19:34 56.60 56.66 56.60 56.66 48.5K
19:35 56.66 56.66 56.66 56.66 2.1K
19:36 56.66 56.66 56.66 56.66 1.6K
19:37 56.66 56.66 56.65 56.66 1.1K
19:38 56.65 56.66 56.64 56.66 0.4K
19:39 56.66 56.66 56.66 56.66 5.5K
19:40 56.67 56.67 56.67 56.67 5.1K
19:41 56.68 56.68 56.67 56.67 28.6K
19:42 56.68 56.68 56.68 56.68 6.8K
19:43 56.69 56.71 56.69 56.71 29.1K
19:44 56.71 56.72 56.71 56.72 3.5K
19:45 56.72 56.74 56.72 56.74 4.4K
19:46 56.78 56.78 56.76 56.76 13.7K
19:47 56.77 56.80 56.77 56.80 22.7K
19:48 56.80 56.80 56.74 56.74 33.7K
19:49 56.74 56.76 56.74 56.75 8.1K
19:50 56.76 56.78 56.75 56.77 22.4K
19:51 56.77 56.77 56.77 56.77 0.8K
19:52 56.77 56.77 56.73 56.75 13.2K
19:53 56.75 56.76 56.73 56.75 1.6K
19:54 56.74 56.77 56.74 56.77 10.2K
19:55 56.76 56.76 56.74 56.76 6.5K
19:56 56.74 56.74 56.73 56.73 0.1K
19:57 56.74 56.74 56.73 56.74 0.2K
19:58 56.75 56.75 56.74 56.75 4.1K
19:59 56.75 56.76 56.75 56.76 1.4K
20:00 56.79 56.79 56.76 56.79 4.4K
20:01 56.78 56.78 56.76 56.78 2.9K
20:02 56.79 56.79 56.79 56.79 3.7K
20:03 56.80 56.80 56.78 56.78 21.7K
20:04 56.73 56.73 56.72 56.72 17.8K
20:05 56.72 56.76 56.72 56.76 3.5K
20:06 56.73 56.76 56.73 56.76 0.5K
20:07 56.76 56.76 56.74 56.74 1.3K
20:08 56.74 56.74 56.74 56.74 5.3K
20:09 56.74 56.75 56.74 56.74 6.9K
20:10 56.74 56.75 56.74 56.74 1.2K
20:11 56.75 56.75 56.73 56.74 4.9K
20:12 56.74 56.74 56.74 56.74 2.2K
20:13 56.75 56.75 56.75 56.75 0.1K
20:14 56.76 56.76 56.72 56.72 9.2K
20:15 56.75 56.76 56.75 56.76 7.2K
20:16 56.73 56.73 56.73 56.73 1.0K
20:17 56.75 56.75 56.75 56.75 0.1K
20:18 56.72 56.73 56.72 56.73 1.2K
20:19 56.73 56.75 56.72 56.72 50.1K
20:20 56.75 56.75 56.75 56.75 0.2K
20:21 56.75 56.75 56.75 56.75 2.7K
20:22 56.73 56.75 56.72 56.72 0.4K
20:23 56.75 56.75 56.73 56.75 2.9K
20:24 56.75 56.75 56.74 56.74 1.0K
20:25 56.74 56.75 56.74 56.74 0.8K
20:26 56.74 56.74 56.74 56.74 0.0K
20:27 56.74 56.74 56.73 56.73 2.2K
20:28 56.75 56.75 56.75 56.75 1.1K
20:29 56.74 56.74 56.69 56.69 26.8K
20:30 56.69 56.70 56.69 56.70 9.5K
20:31 56.68 56.69 56.68 56.68 0.2K
20:32 56.69 56.69 56.68 56.68 0.2K
20:33 56.68 56.69 56.68 56.69 0.0K
20:34 56.72 56.72 56.72 56.72 3.5K
20:35 56.68 56.71 56.68 56.71 1.1K
20:36 56.71 56.71 56.71 56.71 0.4K
20:37 56.67 56.71 56.67 56.71 6.7K
20:38 56.71 56.75 56.71 56.74 8.1K
20:39 56.74 56.74 56.72 56.72 0.6K
20:40 56.74 56.74 56.69 56.69 10.0K
20:41 56.69 56.69 56.69 56.69 3.4K
20:42 56.69 56.69 56.68 56.69 1.0K
20:43 56.69 56.69 56.68 56.69 3.4K
20:44 56.69 56.69 56.67 56.68 11.9K
20:45 56.69 56.69 56.67 56.69 24.1K
20:46 56.69 56.70 56.68 56.70 19.0K
20:47 56.69 56.69 56.67 56.69 0.9K
20:48 56.69 56.69 56.67 56.67 0.1K
20:49 56.70 56.70 56.69 56.69 0.9K
20:50 56.67 56.70 56.67 56.68 0.3K
20:51 56.69 56.69 56.69 56.69 0.7K
20:52 56.68 56.68 56.67 56.67 5.4K
20:53 56.68 56.68 56.68 56.68 1.5K
20:54 56.68 56.68 56.68 56.68 0.6K
20:55 56.67 56.68 56.67 56.68 2.0K
20:56 56.68 56.68 56.67 56.68 3.6K
20:57 56.67 56.68 56.67 56.67 0.9K
20:58 56.67 56.68 56.67 56.68 3.1K
20:59 56.68 56.68 56.68 56.68 0.6K
21:00 56.68 56.68 56.67 56.68 3.1K
21:01 56.70 56.70 56.68 56.68 1.3K
21:02 56.70 56.70 56.70 56.70 0.1K
21:03 56.70 56.70 56.70 56.70 0.2K
21:04 56.70 56.70 56.68 56.68 0.3K
21:05 56.69 56.69 56.67 56.67 10.8K
21:06 56.68 56.68 56.67 56.67 22.7K
21:07 56.67 56.68 56.67 56.67 32.3K
21:08 56.68 56.68 56.68 56.68 2.1K
21:09 56.67 56.67 56.67 56.67 1.4K
21:10 56.68 56.68 56.67 56.68 2.1K
21:11 56.68 56.68 56.67 56.67 1.7K
21:12 56.67 56.68 56.67 56.68 0.2K
21:13 56.68 56.68 56.67 56.68 5.5K
21:14 56.69 56.69 56.68 56.69 1.9K
21:15 56.69 56.69 56.69 56.69 0.3K
21:16 56.69 56.69 56.69 56.69 0.0K
21:17 56.69 56.69 56.68 56.68 8.4K
21:18 56.69 56.70 56.68 56.68 7.5K
21:19 56.69 56.71 56.68 56.71 6.5K
21:20 56.70 56.71 56.70 56.71 1.3K
21:21 56.71 56.72 56.71 56.71 1.2K
21:22 56.71 56.71 56.69 56.69 3.7K
21:23 56.71 56.71 56.68 56.69 1.2K
21:24 56.71 56.71 56.69 56.70 1.5K
21:25 56.72 56.72 56.70 56.70 0.0K
21:26 56.70 56.70 56.68 56.68 7.3K
21:27 56.71 56.71 56.71 56.71 1.6K
21:28 56.70 56.71 56.70 56.71 0.3K
21:29 56.71 56.71 56.70 56.70 3.0K
21:30 56.71 56.72 56.70 56.71 1.2K
21:31 56.71 56.72 56.71 56.72 0.2K
21:32 56.71 56.72 56.70 56.70 0.4K
21:33 56.73 56.73 56.70 56.70 4.5K
21:34 56.73 56.73 56.70 56.73 1.2K
21:35 56.73 56.74 56.71 56.74 0.4K
21:36 56.71 56.71 56.70 56.70 1.2K
21:37 56.77 56.77 56.72 56.72 49.3K
21:38 56.70 56.73 56.70 56.73 1.9K
21:39 56.70 56.73 56.70 56.73 0.5K
21:40 56.73 56.75 56.70 56.70 2.7K
21:41 56.70 56.78 56.70 56.78 14.1K
21:42 56.76 56.76 56.72 56.74 2.1K
21:43 56.74 56.74 56.74 56.74 0.0K
21:44 56.76 56.77 56.76 56.77 0.7K
21:45 56.73 56.78 56.73 56.78 4.0K
21:46 56.77 56.79 56.77 56.79 5.3K
21:47 56.79 56.80 56.77 56.80 20.2K
21:48 56.80 56.80 56.78 56.78 1.8K
21:49 56.79 56.79 56.78 56.78 1.1K
21:50 56.79 56.80 56.79 56.80 3.2K
21:51 56.80 56.80 56.78 56.78 1.4K
21:52 56.78 56.79 56.78 56.79 0.6K
21:53 56.79 56.79 56.78 56.78 1.9K
21:54 56.79 56.79 56.79 56.79 0.0K
21:55 56.79 56.79 56.79 56.79 0.8K
21:56 56.79 56.79 56.78 56.78 1.2K
21:57 56.79 56.79 56.79 56.79 6.2K
21:58 56.78 56.78 56.78 56.78 6.9K
21:59 56.78 56.78 56.77 56.78 11.1K
22:00 56.78 56.78 56.77 56.77 2.0K
22:01 56.78 56.79 56.77 56.79 5.4K
22:02 56.79 56.80 56.79 56.80 2.4K
22:03 56.79 56.79 56.79 56.79 0.2K
22:04 56.80 56.80 56.77 56.79 6.7K
22:05 56.77 56.77 56.74 56.74 5.3K
22:06 56.71 56.72 56.70 56.70 51.5K
22:07 56.72 56.72 56.70 56.72 0.2K
22:08 56.72 56.72 56.69 56.72 5.3K
22:09 56.72 56.72 56.72 56.72 1.7K
22:10 56.75 56.75 56.75 56.75 17.6K
22:11 56.70 56.71 56.70 56.71 0.2K
22:12 56.71 56.71 56.71 56.71 1.5K
22:13 56.71 56.71 56.71 56.71 1.9K
22:14 56.71 56.71 56.71 56.71 0.0K
22:15 56.70 56.70 56.69 56.69 0.4K
22:16 56.69 56.74 56.69 56.74 15.8K
22:17 56.72 56.72 56.72 56.72 0.1K
22:18 56.70 56.70 56.70 56.70 0.5K
22:19 56.70 56.73 56.70 56.73 6.4K
22:20 56.71 56.71 56.71 56.71 0.2K
22:21 56.69 56.70 56.69 56.70 5.1K
22:22 56.72 56.72 56.70 56.70 0.4K
22:23 56.72 56.72 56.70 56.70 0.1K
22:24 56.72 56.72 56.69 56.70 8.6K
22:25 56.71 56.71 56.70 56.70 2.1K
22:26 56.70 56.70 56.68 56.69 11.1K
22:27 56.69 56.69 56.68 56.68 5.6K
22:28 56.68 56.69 56.67 56.67 45.8K
22:29 56.69 56.69 56.67 56.68 0.1K
22:30 56.69 56.69 56.69 56.69 0.3K
22:31 56.68 56.69 56.67 56.67 6.3K
22:32 56.69 56.69 56.67 56.67 0.2K
22:33 56.67 56.68 56.67 56.68 20.7K
22:34 56.67 56.68 56.67 56.68 18.2K
22:35 56.68 56.69 56.68 56.69 4.7K
22:36 56.69 56.69 56.68 56.69 3.5K
22:37 56.69 56.69 56.68 56.68 2.5K
22:38 56.68 56.70 56.67 56.70 22.9K
22:39 56.69 56.70 56.69 56.70 1.2K
22:40 56.71 56.71 56.69 56.69 2.1K
22:41 56.71 56.71 56.71 56.71 0.0K
22:42 56.71 56.72 56.70 56.70 8.4K
22:43 56.69 56.73 56.69 56.73 57.1K
22:44 56.75 56.75 56.69 56.70 40.2K
22:45 56.70 56.70 56.69 56.70 2.2K
22:46 56.69 56.70 56.69 56.70 3.9K
22:47 56.72 56.73 56.72 56.73 2.4K
22:48 56.70 56.70 56.70 56.70 0.6K
22:49 56.70 56.71 56.70 56.70 2.4K
22:50 56.70 56.71 56.69 56.71 7.0K
22:51 56.67 56.67 56.67 56.67 86.3K
22:52 56.65 56.66 56.65 56.66 51.8K
22:53 56.66 56.66 56.65 56.66 1.5K
22:54 56.64 56.65 56.63 56.63 3.3K
22:55 56.65 56.65 56.64 56.64 3.5K
22:56 56.65 56.65 56.64 56.65 5.8K
22:57 56.65 56.65 56.64 56.64 0.5K
22:58 56.65 56.65 56.64 56.64 7.9K
22:59 56.65 56.65 56.65 56.65 0.7K
23:00 56.64 56.65 56.64 56.65 2.1K
23:01 56.65 56.65 56.65 56.65 29.9K
23:02 56.65 56.66 56.65 56.66 25.5K
23:03 56.67 56.67 56.67 56.67 114.7K
23:04 56.71 56.71 56.70 56.70 0.3K
23:05 56.71 56.73 56.71 56.73 56.8K
23:06 56.73 56.73 56.70 56.71 2.1K
23:07 56.71 56.80 56.71 56.80 96.0K
23:08 56.77 56.80 56.77 56.77 1.6K
23:09 56.78 56.79 56.75 56.78 9.1K
23:10 56.79 56.79 56.75 56.75 1.6K
23:11 56.78 56.78 56.74 56.74 1.5K
23:12 56.76 56.76 56.73 56.75 2.4K
23:13 56.74 56.78 56.74 56.78 2.3K
23:14 56.76 56.76 56.76 56.76 0.4K
23:15 56.75 56.75 56.75 56.75 1.9K
23:16 56.76 56.77 56.76 56.77 6.1K
23:17 56.75 56.75 56.73 56.73 6.0K
23:18 56.73 56.74 56.73 56.74 0.4K
23:19 56.74 56.74 56.73 56.73 0.4K
23:20 56.74 56.80 56.74 56.80 4.5K
23:21 56.76 56.76 56.76 56.76 1.2K
23:22 56.76 56.81 56.76 56.81 12.7K
23:23 56.81 56.81 56.77 56.77 5.1K
23:24 56.81 56.81 56.76 56.76 10.6K
23:25 56.78 56.80 56.78 56.80 1.7K
23:26 56.80 56.80 56.79 56.80 0.3K
23:27 56.84 56.84 56.82 56.82 24.8K
23:28 56.80 56.80 56.76 56.76 15.9K
23:29 56.74 56.77 56.73 56.74 2.7K
23:30 56.74 56.74 56.73 56.74 5.4K
23:31 56.74 56.74 56.73 56.74 0.3K
23:32 56.74 56.74 56.73 56.74 0.3K
23:33 56.78 56.78 56.75 56.75 6.1K
23:34 56.78 56.78 56.76 56.76 5.0K
23:35 56.78 56.78 56.76 56.76 3.4K
23:36 56.78 56.83 56.76 56.83 8.6K
23:37 56.79 56.81 56.79 56.80 17.9K
23:38 56.82 56.82 56.81 56.81 4.6K
23:39 56.81 56.81 56.78 56.78 17.7K
23:40 56.78 56.79 56.77 56.77 3.0K
23:41 56.77 56.77 56.77 56.77 10.0K
23:42 56.77 56.82 56.77 56.77 3.9K
23:43 56.77 56.80 56.77 56.77 18.5K
23:44 56.77 56.82 56.77 56.82 2.5K
23:45 56.79 56.80 56.78 56.79 7.3K
23:46 56.78 56.78 56.77 56.77 0.6K
23:47 56.78 56.79 56.77 56.79 5.7K
23:48 56.77 56.78 56.77 56.77 7.6K
23:49 56.84 56.86 56.81 56.86 84.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available