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
06:59 61.40 61.40 61.40 61.40 195.9K
07:00 61.33 61.36 61.31 61.32 117.6K
07:01 61.53 61.53 61.50 61.50 714.4K
07:02 61.51 61.70 61.51 61.69 168.0K
07:03 61.95 62.00 61.95 62.00 185.1K
07:04 61.99 62.07 61.99 62.06 179.7K
07:05 62.13 62.22 62.13 62.15 125.9K
07:06 62.20 62.32 62.20 62.32 582.3K
07:07 62.38 62.82 62.38 62.82 258.3K
07:08 62.80 63.18 62.80 63.18 413.0K
07:09 63.23 63.28 63.23 63.28 176.8K
07:10 63.28 63.28 62.99 62.99 391.0K
07:11 62.89 62.89 62.82 62.82 87.7K
07:12 62.65 62.86 62.63 62.80 465.1K
07:13 62.78 62.90 62.73 62.75 73.2K
07:14 62.84 62.84 62.73 62.82 73.2K
07:15 62.80 62.90 62.80 62.82 17.8K
07:16 62.84 62.85 62.83 62.85 22.7K
07:17 63.00 63.00 62.84 62.95 217.3K
07:18 62.94 62.99 62.94 62.99 40.4K
07:19 62.98 63.00 62.98 62.98 28.7K
07:20 62.96 62.98 62.94 62.98 152.4K
07:21 62.97 62.98 62.90 62.97 219.8K
07:22 62.92 62.92 62.88 62.88 23.7K
07:23 62.89 62.94 62.89 62.90 32.6K
07:24 62.91 62.91 62.87 62.87 104.5K
07:25 62.88 62.88 62.73 62.76 190.0K
07:26 62.79 62.79 62.76 62.78 30.2K
07:27 62.73 62.73 62.64 62.64 98.1K
07:28 62.64 62.64 62.57 62.58 39.9K
07:29 62.58 62.71 62.58 62.67 26.3K
07:30 62.71 62.71 62.69 62.69 22.9K
07:31 62.69 62.71 62.69 62.70 49.5K
07:32 62.72 62.89 62.72 62.89 137.8K
07:33 62.90 62.90 62.85 62.86 35.2K
07:34 62.91 62.94 62.91 62.94 53.8K
07:35 62.93 62.95 62.93 62.95 43.0K
07:36 62.94 62.99 62.94 62.99 132.5K
07:37 63.00 63.14 63.00 63.14 439.0K
07:38 63.13 63.17 63.10 63.17 151.2K
07:39 63.31 63.33 63.30 63.33 428.4K
07:40 63.32 63.32 63.27 63.27 235.3K
07:41 63.26 63.26 63.11 63.11 580.7K
07:42 63.10 63.16 63.10 63.16 90.5K
07:43 63.16 63.17 62.96 63.01 224.0K
07:44 63.10 63.18 63.10 63.16 57.9K
07:45 63.15 63.20 63.15 63.19 100.4K
07:46 63.18 63.25 63.18 63.24 22.6K
07:47 63.25 63.30 63.25 63.30 40.1K
07:48 63.26 63.30 63.26 63.26 58.0K
07:49 63.30 63.44 63.30 63.44 124.4K
07:50 63.48 63.49 63.45 63.49 192.7K
07:51 63.50 63.57 63.50 63.57 192.8K
07:52 63.57 63.58 63.54 63.57 98.2K
07:53 63.57 63.57 63.56 63.56 107.2K
07:54 63.57 63.57 63.50 63.55 66.5K
07:55 63.56 63.56 63.56 63.56 29.1K
07:56 63.57 63.57 63.56 63.56 132.5K
07:57 63.57 63.57 63.56 63.56 101.5K
07:58 63.57 63.57 63.56 63.56 62.8K
07:59 63.56 63.56 63.45 63.45 45.9K
08:00 63.54 63.54 63.51 63.53 71.3K
08:01 63.54 63.54 63.48 63.48 90.3K
08:02 63.48 63.48 63.44 63.47 13.9K
08:03 63.44 63.46 63.41 63.46 17.6K
08:04 63.40 63.40 63.34 63.34 57.9K
08:05 63.24 63.27 63.22 63.22 122.4K
08:06 63.22 63.27 63.22 63.24 119.2K
08:07 63.21 63.25 63.21 63.25 56.8K
08:08 63.25 63.30 63.25 63.30 27.2K
08:09 63.29 63.30 63.29 63.30 105.8K
08:10 63.30 63.48 63.30 63.48 57.3K
08:11 63.40 63.45 63.40 63.45 71.8K
08:12 63.45 63.48 63.45 63.48 119.7K
08:13 63.48 63.48 63.46 63.47 7.3K
08:14 63.48 63.48 63.45 63.45 13.5K
08:15 63.49 63.49 63.46 63.47 43.4K
08:16 63.47 63.47 63.40 63.40 48.1K
08:17 63.37 63.40 63.34 63.34 88.5K
08:18 63.35 63.36 63.33 63.36 18.4K
08:19 63.36 63.41 63.36 63.41 47.0K
08:20 63.38 63.47 63.38 63.46 196.6K
08:21 63.47 63.49 63.47 63.49 20.5K
08:22 63.53 63.57 63.49 63.57 106.5K
08:23 63.55 63.55 63.54 63.54 28.4K
08:24 63.55 63.56 63.52 63.56 59.4K
08:25 63.56 63.57 63.56 63.56 44.2K
08:26 63.55 63.56 63.53 63.53 38.4K
08:27 63.53 63.53 63.50 63.50 74.7K
08:28 63.52 63.53 63.52 63.52 18.8K
08:29 63.41 63.41 63.22 63.26 268.9K
08:30 63.30 63.35 63.30 63.30 14.0K
08:31 63.30 63.30 63.23 63.29 40.7K
08:32 63.24 63.29 63.24 63.25 8.4K
08:33 63.29 63.29 63.23 63.25 65.0K
08:34 63.23 63.25 63.23 63.23 14.5K
08:35 63.26 63.35 63.26 63.31 174.6K
08:36 63.35 63.40 63.35 63.35 51.7K
08:37 63.40 63.45 63.40 63.45 63.0K
08:38 63.41 63.42 63.41 63.42 19.5K
08:39 63.41 63.41 63.35 63.40 62.7K
08:40 63.36 63.45 63.36 63.45 14.6K
08:41 63.41 63.44 63.34 63.39 24.8K
08:42 63.34 63.40 63.30 63.37 13.1K
08:43 63.34 63.34 63.32 63.34 25.4K
08:44 63.37 63.37 63.30 63.30 9.4K
08:45 63.36 63.40 63.36 63.40 24.9K
08:46 63.40 63.41 63.40 63.41 7.3K
08:47 63.39 63.43 63.39 63.43 15.9K
08:48 63.41 63.41 63.39 63.39 97.5K
08:49 63.37 63.38 63.31 63.35 125.1K
08:50 63.28 63.35 63.10 63.10 204.5K
08:51 63.04 63.04 62.68 62.68 226.4K
08:52 62.90 62.90 62.87 62.90 79.9K
08:53 62.87 62.87 62.78 62.78 68.1K
08:54 62.74 62.74 62.68 62.68 61.6K
08:55 62.56 62.56 62.14 62.14 660.6K
08:56 62.02 62.08 61.89 61.89 130.3K
08:57 62.00 62.20 62.00 62.20 63.4K
08:58 62.25 62.31 62.20 62.27 111.6K
08:59 62.15 62.35 62.15 62.28 65.9K
09:00 62.39 62.39 62.25 62.25 169.9K
09:01 62.29 62.35 62.20 62.22 154.1K
09:02 62.12 62.22 62.07 62.22 106.3K
09:03 62.21 62.36 62.21 62.25 83.4K
09:04 62.40 62.64 62.40 62.64 103.0K
09:05 62.67 62.80 62.62 62.80 193.7K
09:06 62.71 62.71 62.66 62.66 61.5K
09:07 62.62 62.64 62.61 62.64 59.2K
09:08 62.60 62.60 62.40 62.40 90.0K
09:09 62.45 62.45 62.34 62.35 72.7K
09:10 62.35 62.42 62.35 62.42 18.4K
09:11 62.35 62.36 62.30 62.34 72.3K
09:12 62.30 62.41 62.14 62.14 138.4K
09:13 62.15 62.15 62.10 62.10 22.3K
09:14 62.00 62.00 61.85 61.85 159.9K
09:15 61.90 62.01 61.90 62.00 117.0K
09:16 62.00 62.01 61.98 61.98 72.9K
09:17 62.01 62.05 62.01 62.03 58.9K
09:18 62.00 62.09 62.00 62.09 21.3K
09:19 62.09 62.11 62.07 62.11 40.1K
09:20 62.14 62.25 62.09 62.13 121.5K
09:21 62.13 62.15 62.10 62.15 13.8K
09:22 62.12 62.12 62.04 62.04 41.5K
09:23 61.99 62.05 61.99 62.04 32.8K
09:24 62.04 62.06 62.04 62.05 52.3K
09:25 62.06 62.06 62.05 62.05 41.8K
09:26 62.05 62.05 61.90 61.90 121.2K
09:27 61.97 61.97 61.86 61.86 77.7K
09:28 61.85 61.85 61.66 61.67 105.9K
09:29 61.50 61.56 61.30 61.31 327.1K
09:31 61.10 61.10 61.01 61.01 201.6K
09:32 61.00 61.00 60.60 60.69 364.4K
09:33 60.87 60.90 60.70 60.90 105.5K
09:34 60.90 60.90 60.58 60.89 117.0K
09:35 60.90 61.01 60.90 61.01 154.4K
09:36 61.07 61.18 61.07 61.18 80.2K
09:37 61.21 61.24 61.18 61.24 52.3K
09:38 61.29 61.38 61.29 61.34 71.0K
09:39 61.31 61.38 61.31 61.35 10.2K
09:40 61.43 61.55 61.30 61.55 75.8K
09:41 61.55 61.84 61.55 61.84 76.9K
09:42 61.93 62.01 61.77 61.80 100.0K
09:43 61.87 61.87 61.65 61.65 122.8K
09:44 61.76 61.80 61.74 61.80 70.2K
09:45 61.81 61.88 61.81 61.88 22.0K
09:46 61.80 61.88 61.80 61.87 162.3K
09:47 61.80 61.92 61.80 61.92 97.7K
09:48 61.93 61.96 61.91 61.96 62.2K
09:49 61.90 61.97 61.90 61.95 188.4K
09:50 61.95 61.95 61.85 61.89 328.1K
09:51 61.70 61.70 61.66 61.66 291.5K
09:52 61.69 61.70 61.30 61.30 340.9K
09:53 61.36 61.50 61.35 61.50 164.6K
09:54 61.48 61.48 61.40 61.40 105.8K
09:55 61.56 61.60 61.50 61.59 44.5K
09:56 61.61 61.63 61.59 61.59 78.1K
09:57 61.62 61.63 61.56 61.56 49.1K
09:58 61.65 61.77 61.64 61.68 170.1K
09:59 61.83 61.88 61.76 61.88 22.7K
10:00 61.70 61.70 61.32 61.32 160.6K
10:01 61.22 61.22 60.80 60.87 457.6K
10:02 61.10 61.14 61.07 61.07 183.9K
10:03 60.99 61.58 60.99 61.58 827.9K
10:04 61.72 61.72 61.19 61.19 652.3K
10:05 61.29 61.34 61.11 61.15 246.1K
10:06 61.21 61.24 60.88 60.88 376.9K
10:07 60.53 60.61 60.30 60.30 964.1K
10:08 60.15 60.67 60.15 60.67 270.3K
10:09 60.61 60.81 60.61 60.70 195.4K
10:10 60.80 60.80 60.68 60.69 207.2K
10:11 60.73 60.78 60.70 60.70 247.9K
10:12 60.72 60.73 60.37 60.48 328.2K
10:13 60.46 60.46 60.07 60.07 297.2K
10:14 60.06 60.08 60.00 60.08 284.8K
10:15 60.05 60.12 60.05 60.08 214.5K
10:16 60.08 60.08 59.70 59.80 486.3K
10:17 59.72 59.79 59.66 59.75 125.2K
10:18 59.72 59.72 59.66 59.66 241.1K
10:19 59.68 59.85 59.68 59.85 267.5K
10:20 59.79 59.95 59.79 59.82 212.0K
10:21 59.90 59.96 59.81 59.96 142.6K
10:22 59.96 60.06 59.96 60.00 264.8K
10:23 60.00 60.00 59.75 59.75 279.7K
10:24 59.80 59.83 59.76 59.77 169.9K
10:25 59.91 59.91 59.68 59.76 557.9K
10:26 59.80 59.80 59.61 59.64 161.6K
10:27 59.65 59.98 59.65 59.93 338.0K
10:28 59.94 59.99 59.82 59.82 131.5K
10:29 59.87 60.05 59.87 60.04 83.8K
10:30 59.85 59.95 59.78 59.78 166.9K
10:31 59.78 59.78 59.60 59.60 68.3K
10:32 59.61 59.67 59.60 59.67 31.7K
10:33 59.66 59.69 59.56 59.69 105.5K
10:34 59.72 59.89 59.72 59.79 38.8K
10:35 59.85 59.92 59.71 59.71 185.0K
10:36 59.71 59.90 59.71 59.90 53.6K
10:37 59.80 60.06 59.71 60.06 110.2K
10:38 59.98 60.10 59.89 60.10 102.8K
10:39 60.06 60.10 59.98 59.98 324.9K
10:40 59.95 60.20 59.95 60.20 79.7K
10:41 60.27 60.27 60.08 60.15 105.3K
10:42 60.12 60.28 60.00 60.24 144.8K
10:43 60.15 60.15 60.01 60.06 120.2K
10:44 60.07 60.18 60.02 60.03 105.3K
10:45 60.08 60.20 60.08 60.20 93.8K
10:46 60.17 60.17 60.01 60.01 77.2K
10:47 60.01 60.26 60.01 60.22 72.5K
10:48 60.24 60.35 60.24 60.35 201.1K
10:49 60.35 60.39 60.31 60.32 90.9K
10:50 60.25 60.43 60.25 60.43 230.9K
10:51 60.37 60.37 60.21 60.26 345.0K
10:52 60.21 60.23 60.17 60.19 91.1K
10:53 60.17 60.17 60.08 60.17 125.6K
10:54 60.21 60.21 60.08 60.08 286.6K
10:55 59.97 60.06 59.97 60.05 132.2K
10:56 60.01 60.03 60.00 60.01 81.7K
10:57 59.91 59.91 59.66 59.66 602.4K
10:58 59.82 59.85 59.79 59.82 137.4K
10:59 59.77 59.79 59.63 59.65 135.1K
11:00 59.62 59.68 59.59 59.61 266.1K
11:01 59.55 59.56 59.50 59.51 92.8K
11:02 59.56 59.59 59.47 59.47 285.3K
11:03 59.48 59.49 59.37 59.40 158.3K
11:04 59.45 59.47 59.34 59.40 257.1K
11:05 59.37 59.37 59.31 59.31 176.4K
11:06 59.22 59.43 59.22 59.43 389.1K
11:07 59.46 59.55 59.43 59.55 162.3K
11:08 59.48 59.48 59.28 59.40 218.6K
11:09 59.45 59.45 59.34 59.40 171.2K
11:10 59.37 59.43 59.32 59.42 146.2K
11:11 59.44 59.44 59.36 59.41 69.1K
11:12 59.41 59.60 59.40 59.60 183.6K
11:13 59.56 59.56 59.43 59.44 142.6K
11:14 59.44 59.48 59.40 59.43 74.9K
11:15 59.47 59.50 59.40 59.46 129.5K
11:16 59.40 59.43 59.36 59.37 84.5K
11:17 59.33 59.33 59.27 59.27 134.8K
11:18 59.21 59.23 59.20 59.22 140.3K
11:19 59.23 59.25 59.16 59.17 102.4K
11:20 59.15 59.21 59.14 59.14 86.8K
11:21 59.15 59.34 59.15 59.34 99.5K
11:22 59.38 59.40 59.35 59.40 153.9K
11:23 59.43 59.43 59.29 59.29 96.6K
11:24 59.29 59.33 59.29 59.31 100.9K
11:25 59.31 59.31 59.23 59.23 95.5K
11:26 59.17 59.20 59.17 59.20 165.8K
11:27 59.25 59.32 59.22 59.32 163.6K
11:28 59.26 59.26 59.23 59.26 58.6K
11:29 59.25 59.29 59.25 59.28 141.9K
11:30 59.25 59.28 59.25 59.28 87.3K
11:31 59.27 59.30 59.22 59.26 126.3K
11:32 59.25 59.25 59.20 59.20 100.8K
11:33 59.22 59.22 59.16 59.16 103.4K
11:34 59.16 59.19 59.16 59.19 81.0K
11:35 59.17 59.24 59.17 59.20 87.9K
11:36 59.22 59.22 59.17 59.17 63.8K
11:37 59.18 59.30 59.18 59.30 199.5K
11:38 59.37 59.37 59.26 59.26 209.3K
11:39 59.34 59.48 59.32 59.48 112.4K
11:40 59.50 59.50 59.49 59.49 215.6K
11:41 59.49 59.49 59.41 59.41 360.5K
11:42 59.47 59.49 59.47 59.48 80.3K
11:43 59.48 59.52 59.43 59.52 152.6K
11:44 59.50 59.64 59.50 59.62 164.2K
11:45 59.64 59.73 59.64 59.64 124.5K
11:46 59.70 59.70 59.58 59.60 170.2K
11:47 59.57 59.71 59.57 59.68 225.3K
11:48 59.76 59.83 59.74 59.75 214.8K
11:49 59.75 59.76 59.72 59.76 146.0K
11:50 59.78 59.83 59.78 59.81 83.8K
11:51 59.84 59.86 59.70 59.70 134.2K
11:52 59.84 59.84 59.75 59.75 159.8K
11:53 59.74 59.77 59.69 59.69 148.5K
11:54 59.67 59.67 59.62 59.64 127.7K
11:55 59.58 59.66 59.58 59.66 157.6K
11:56 59.67 59.67 59.53 59.53 85.8K
11:57 59.61 59.61 59.51 59.51 195.9K
11:58 59.59 59.59 59.53 59.53 97.0K
11:59 59.63 59.74 59.63 59.69 141.0K
12:00 59.85 59.89 59.85 59.89 156.1K
12:01 59.89 60.00 59.89 60.00 117.7K
12:02 60.00 60.11 60.00 60.03 176.5K
12:03 60.01 60.20 60.01 60.20 174.5K
12:04 60.20 60.21 60.12 60.12 103.6K
12:05 60.08 60.16 60.08 60.16 106.0K
12:06 60.19 60.19 60.06 60.06 116.2K
12:07 60.03 60.06 60.00 60.00 60.1K
12:08 60.01 60.06 59.96 59.96 73.2K
12:09 59.88 59.99 59.88 59.96 74.4K
12:10 59.98 60.09 59.98 60.07 31.6K
12:11 60.09 60.09 60.04 60.08 52.7K
12:12 60.08 60.08 60.04 60.04 27.2K
12:13 60.00 60.02 59.95 59.96 75.9K
12:14 59.96 59.96 59.90 59.90 67.2K
12:15 59.89 59.90 59.87 59.87 32.2K
12:16 59.87 59.87 59.86 59.86 63.8K
12:17 59.87 59.90 59.87 59.90 18.3K
12:18 59.90 59.93 59.87 59.87 167.5K
12:19 59.92 59.96 59.88 59.96 42.2K
12:20 59.93 59.95 59.93 59.94 36.6K
12:21 59.98 59.99 59.98 59.99 11.6K
12:22 60.00 60.03 60.00 60.03 35.2K
12:23 60.05 60.05 60.03 60.03 69.8K
12:24 60.08 60.20 60.08 60.20 102.6K
12:25 60.19 60.19 60.15 60.15 45.2K
12:26 60.10 60.22 60.10 60.22 67.2K
12:27 60.22 60.22 60.19 60.19 29.6K
12:28 60.21 60.22 60.20 60.22 35.6K
12:29 60.22 60.22 60.17 60.17 30.9K
12:30 60.19 60.22 60.18 60.18 23.7K
12:31 60.09 60.10 59.98 60.01 88.3K
12:32 59.93 60.11 59.93 60.02 124.0K
12:33 60.00 60.01 59.87 59.88 190.8K
12:34 59.82 59.82 59.74 59.74 127.3K
12:35 59.76 59.92 59.76 59.92 158.6K
12:36 59.93 59.95 59.93 59.95 9.0K
12:37 59.98 59.98 59.95 59.95 8.7K
12:38 59.97 59.98 59.91 59.94 17.8K
12:39 59.96 59.96 59.80 59.89 29.6K
12:40 59.85 59.86 59.77 59.86 34.0K
12:41 59.79 59.89 59.79 59.89 6.7K
12:42 59.91 59.92 59.86 59.86 15.6K
12:43 59.86 59.86 59.74 59.81 78.6K
12:44 59.79 59.92 59.79 59.92 17.6K
12:45 59.83 59.83 59.81 59.81 22.7K
12:46 59.65 59.69 59.65 59.66 36.4K
12:47 59.65 59.65 59.60 59.63 52.9K
12:48 59.51 59.57 59.49 59.54 66.6K
12:49 59.41 59.49 59.39 59.43 154.1K
12:50 59.44 59.67 59.44 59.65 154.7K
12:51 59.65 59.69 59.60 59.68 63.6K
12:52 59.68 59.71 59.67 59.71 7.1K
12:53 59.74 59.74 59.65 59.65 42.4K
12:54 59.78 59.78 59.69 59.73 249.1K
12:55 59.74 59.87 59.74 59.81 10.7K
12:56 59.75 59.94 59.75 59.94 35.7K
12:57 59.92 60.07 59.92 60.07 99.9K
12:58 60.07 60.07 60.02 60.06 9.7K
12:59 60.06 60.06 60.00 60.05 12.4K
13:00 60.05 60.15 60.03 60.14 38.3K
13:01 60.13 60.13 60.07 60.07 284.7K
13:02 60.03 60.10 60.03 60.03 7.3K
13:03 59.98 59.99 59.98 59.98 94.5K
13:04 59.97 60.16 59.97 60.16 59.0K
13:05 60.11 60.11 60.11 60.11 1.3K
13:06 60.10 60.10 60.07 60.09 6.3K
13:07 60.08 60.10 60.06 60.09 5.8K
13:08 60.09 60.14 60.09 60.10 29.1K
13:09 60.13 60.14 60.09 60.14 14.0K
13:10 60.13 60.15 60.11 60.15 22.2K
13:11 60.15 60.16 60.15 60.16 12.0K
13:12 60.16 60.16 60.15 60.16 3.4K
13:13 60.15 60.18 60.15 60.18 85.8K
13:14 60.18 60.18 60.10 60.10 73.6K
13:15 60.14 60.18 60.13 60.13 29.1K
13:16 60.09 60.09 59.86 59.90 337.4K
13:17 59.87 59.87 59.83 59.83 31.4K
13:18 59.80 59.80 59.76 59.80 34.6K
13:19 59.79 59.79 59.52 59.52 95.8K
13:20 59.60 59.66 59.60 59.65 72.8K
13:21 59.65 59.68 59.61 59.65 43.5K
13:22 59.60 59.66 59.57 59.57 89.4K
13:23 59.68 59.68 59.56 59.56 32.2K
13:24 59.56 59.61 59.54 59.58 33.9K
13:25 59.62 59.62 59.51 59.51 10.6K
13:26 59.56 59.65 59.56 59.64 30.0K
13:27 59.62 59.69 59.50 59.50 129.8K
13:28 59.61 59.63 59.57 59.58 70.4K
13:29 59.59 59.65 59.59 59.65 53.9K
13:30 59.62 59.64 59.62 59.62 31.5K
13:31 59.72 59.75 59.69 59.75 60.5K
13:32 59.75 59.75 59.69 59.69 100.4K
13:33 59.69 59.69 59.65 59.65 21.1K
13:34 59.65 59.74 59.62 59.74 19.1K
13:35 59.68 59.68 59.65 59.65 12.9K
13:36 59.62 59.66 59.57 59.59 18.4K
13:37 59.57 59.64 59.57 59.64 12.7K
13:38 59.65 59.65 59.62 59.63 3.4K
13:39 59.63 59.71 59.63 59.66 84.8K
13:40 59.66 59.67 59.65 59.67 10.1K
13:41 59.65 59.76 59.65 59.76 87.2K
13:42 59.73 59.75 59.69 59.71 33.0K
13:43 59.72 59.72 59.69 59.69 4.2K
13:44 59.73 59.75 59.69 59.75 111.5K
13:45 59.76 59.76 59.74 59.75 16.0K
13:46 59.75 59.78 59.75 59.78 62.1K
13:47 59.77 59.89 59.77 59.89 83.0K
13:48 59.89 59.89 59.89 59.89 21.7K
13:49 59.86 59.92 59.83 59.92 236.6K
13:50 59.92 59.97 59.89 59.89 66.0K
13:51 59.94 59.94 59.83 59.83 122.6K
13:52 59.82 59.86 59.81 59.86 65.2K
13:53 59.85 59.92 59.73 59.87 66.7K
13:54 59.82 59.86 59.81 59.86 38.4K
13:55 59.85 59.85 59.74 59.77 26.6K
13:56 59.73 59.85 59.73 59.82 56.9K
13:57 59.81 59.85 59.81 59.85 67.5K
13:58 59.87 59.90 59.87 59.89 77.3K
13:59 59.89 59.90 59.86 59.90 14.3K
14:00 59.85 59.90 59.82 59.82 16.5K
14:01 59.89 59.89 59.76 59.76 68.4K
14:02 59.91 59.91 59.87 59.91 93.1K
14:03 59.90 59.90 59.75 59.75 385.4K
14:04 59.90 59.90 59.79 59.84 154.2K
14:05 59.85 60.04 59.85 60.04 180.4K
14:06 60.14 60.19 60.14 60.15 155.7K
14:07 60.19 60.20 60.13 60.13 64.6K
14:08 60.19 60.20 60.10 60.10 52.0K
14:09 60.17 60.20 60.15 60.16 30.3K
14:10 60.19 60.19 60.10 60.10 35.2K
14:11 60.12 60.12 60.08 60.08 28.6K
14:12 60.08 60.16 60.07 60.16 66.3K
14:13 60.14 60.16 60.10 60.10 14.4K
14:14 60.14 60.14 59.98 60.06 62.4K
14:15 60.07 60.07 60.04 60.05 31.5K
14:16 60.07 60.11 60.05 60.11 17.9K
14:17 60.15 60.15 60.03 60.05 58.6K
14:18 60.08 60.08 60.05 60.05 6.8K
14:19 60.07 60.08 60.05 60.05 22.4K
14:20 60.08 60.20 60.08 60.20 58.7K
14:21 60.22 60.22 60.14 60.17 53.2K
14:22 60.20 60.25 60.20 60.25 56.9K
14:23 60.22 60.43 60.22 60.43 440.2K
14:24 60.39 60.43 60.39 60.43 43.1K
14:25 60.42 60.44 60.40 60.44 55.4K
14:26 60.45 60.45 60.40 60.45 91.9K
14:27 60.46 60.60 60.46 60.60 191.8K
14:28 60.62 60.67 60.62 60.67 54.8K
14:29 60.69 60.83 60.69 60.83 126.7K
14:30 60.78 60.83 60.70 60.80 223.1K
14:31 60.82 60.82 60.65 60.65 76.5K
14:32 60.54 60.60 60.54 60.55 86.5K
14:33 60.55 60.62 60.55 60.62 12.3K
14:34 60.56 60.61 60.56 60.61 22.4K
14:35 60.66 60.80 60.66 60.80 28.4K
14:36 60.84 60.84 60.80 60.80 28.1K
14:37 60.80 60.80 60.68 60.68 36.0K
14:38 60.66 60.66 60.62 60.64 1.4K
14:39 60.58 60.58 60.48 60.48 32.4K
14:40 60.49 60.55 60.49 60.55 44.7K
14:41 60.55 60.55 60.52 60.55 22.9K
14:42 60.55 60.55 60.53 60.54 2.0K
14:43 60.60 60.60 60.55 60.55 18.1K
14:44 60.58 60.58 60.50 60.50 29.8K
14:45 60.55 60.55 60.50 60.51 15.1K
14:46 60.49 60.50 60.43 60.50 49.3K
14:47 60.54 60.59 60.54 60.58 14.0K
14:48 60.66 60.66 60.59 60.59 10.8K
14:49 60.56 60.56 60.51 60.51 8.1K
14:50 60.50 60.50 60.45 60.45 87.7K
14:51 60.47 60.60 60.47 60.56 66.5K
14:52 60.56 60.56 60.54 60.55 5.8K
14:53 60.55 60.56 60.50 60.54 14.1K
14:54 60.53 60.53 60.50 60.52 2.0K
14:55 60.43 60.47 60.43 60.44 55.9K
14:56 60.46 60.50 60.46 60.50 19.7K
14:57 60.50 60.50 60.45 60.48 35.8K
14:58 60.43 60.43 60.27 60.30 216.1K
14:59 60.38 60.38 60.17 60.17 143.8K
15:00 60.28 60.43 60.28 60.43 61.7K
15:01 60.38 60.42 60.36 60.42 88.5K
15:02 60.44 60.53 60.44 60.53 39.9K
15:03 60.51 60.53 60.47 60.47 43.6K
15:04 60.46 60.48 60.40 60.40 29.9K
15:05 60.44 60.50 60.43 60.50 39.2K
15:06 60.50 60.54 60.49 60.52 54.0K
15:07 60.54 60.64 60.54 60.63 29.8K
15:08 60.74 60.85 60.74 60.85 249.4K
15:09 60.88 60.96 60.88 60.96 98.9K
15:10 60.93 60.93 60.76 60.79 49.8K
15:11 60.75 60.82 60.75 60.76 48.0K
15:12 60.75 60.78 60.75 60.75 12.8K
15:13 60.92 60.92 60.84 60.84 210.6K
15:14 60.88 61.07 60.86 61.07 249.3K
15:15 60.92 61.01 60.92 61.01 53.1K
15:16 60.98 60.98 60.79 60.79 36.2K
15:17 60.80 60.90 60.75 60.75 42.0K
15:18 60.80 60.83 60.70 60.70 40.2K
15:19 60.70 60.76 60.66 60.76 145.4K
15:20 60.74 60.90 60.74 60.86 42.9K
15:21 60.80 60.85 60.79 60.85 60.1K
15:22 60.84 60.87 60.84 60.86 30.5K
15:23 60.81 60.81 60.79 60.79 15.0K
15:24 60.72 60.72 60.67 60.69 22.6K
15:25 61.12 61.28 61.12 61.23 563.2K
15:26 61.44 61.56 61.38 61.56 514.2K
15:27 61.52 61.56 61.52 61.56 231.5K
15:28 61.54 61.59 61.54 61.59 134.5K
15:29 61.59 61.68 61.59 61.68 171.3K
15:30 61.69 61.72 61.69 61.72 184.1K
15:31 61.70 61.72 61.70 61.72 234.8K
15:32 61.74 61.78 61.74 61.78 200.9K
15:33 61.80 61.80 61.77 61.77 35.8K
15:34 61.84 61.84 61.81 61.81 316.3K
15:35 61.81 61.84 61.79 61.82 376.3K
15:36 61.79 61.84 61.79 61.80 179.1K
15:37 61.81 61.82 61.72 61.72 495.6K
15:38 61.62 61.62 61.58 61.59 473.2K
15:39 61.57 61.60 61.57 61.59 125.2K
15:40 61.61 61.67 61.60 61.67 56.3K
15:41 61.69 61.70 61.68 61.69 90.4K
15:42 61.61 61.65 61.61 61.65 113.3K
15:43 61.65 61.69 61.65 61.69 95.8K
15:44 61.69 61.75 61.69 61.73 283.7K
15:45 61.72 61.80 61.72 61.78 129.0K
15:46 61.77 61.80 61.77 61.80 26.0K
15:47 61.80 61.88 61.80 61.86 252.4K
15:48 61.89 61.95 61.89 61.95 153.0K
15:49 61.93 62.07 61.93 62.07 568.6K
15:50 62.05 62.13 62.05 62.13 116.4K
15:51 62.20 62.22 62.19 62.19 185.1K
15:52 62.23 62.23 62.08 62.08 181.8K
15:53 62.10 62.10 62.08 62.09 164.7K
15:54 62.14 62.19 62.14 62.17 64.7K
15:55 62.18 62.18 62.15 62.15 86.4K
15:56 62.15 62.19 62.15 62.19 84.8K
15:57 62.19 62.19 62.14 62.15 241.3K
15:58 62.13 62.13 61.89 61.89 460.4K
15:59 61.88 61.97 61.87 61.94 60.5K
16:00 61.97 61.97 61.91 61.91 80.5K
16:01 61.90 61.90 61.82 61.82 112.7K
16:02 61.83 61.83 61.70 61.70 98.7K
16:03 61.70 61.70 61.68 61.69 149.0K
16:04 61.69 61.69 61.65 61.65 75.9K
16:05 61.63 61.63 61.59 61.59 145.7K
16:06 61.51 61.60 61.51 61.58 216.4K
16:07 61.65 61.65 61.60 61.60 59.4K
16:08 61.67 61.70 61.67 61.67 59.8K
16:09 61.67 61.67 61.61 61.61 74.1K
16:10 61.70 61.76 61.66 61.76 58.0K
16:11 61.80 61.83 61.80 61.83 140.8K
16:12 61.83 61.86 61.82 61.86 35.5K
16:13 61.89 61.96 61.89 61.96 146.6K
16:14 61.95 62.00 61.93 62.00 46.7K
16:15 62.01 62.01 61.94 61.99 108.8K
16:16 61.92 61.97 61.92 61.93 40.3K
16:17 61.92 61.92 61.85 61.85 119.4K
16:18 61.84 61.84 61.79 61.79 13.8K
16:19 61.74 61.80 61.74 61.80 49.9K
16:20 61.78 61.95 61.78 61.95 101.1K
16:21 61.89 61.92 61.88 61.88 108.1K
16:22 61.84 61.91 61.84 61.91 56.2K
16:23 61.90 61.90 61.90 61.90 112.1K
16:24 61.90 61.93 61.90 61.92 41.1K
16:25 61.93 61.94 61.92 61.93 64.6K
16:26 61.94 61.96 61.92 61.93 20.8K
16:27 61.94 61.96 61.90 61.91 44.4K
16:28 61.90 61.90 61.90 61.90 120.7K
16:29 61.93 61.95 61.81 61.81 199.7K
16:30 61.75 61.80 61.75 61.77 182.8K
16:31 61.78 61.80 61.77 61.80 17.5K
16:32 61.76 61.76 61.58 61.58 155.1K
16:33 61.57 61.57 61.43 61.43 527.9K
16:34 61.43 61.50 61.43 61.47 79.2K
16:35 61.45 61.46 61.41 61.41 27.5K
16:36 61.44 61.44 61.39 61.40 84.7K
16:37 61.40 61.40 61.30 61.30 174.8K
16:38 61.28 61.40 61.28 61.37 216.2K
16:39 61.36 61.37 61.36 61.36 25.3K
16:40 61.38 61.39 61.37 61.38 14.6K
16:41 61.39 61.43 61.39 61.42 22.4K
16:42 61.42 61.45 61.42 61.44 8.3K
16:43 61.45 61.45 61.43 61.43 4.1K
16:44 61.45 61.47 61.45 61.45 11.9K
16:45 61.45 61.47 61.45 61.45 76.6K
16:46 61.45 61.45 61.26 61.30 351.8K
16:47 61.27 61.27 61.17 61.17 157.6K
16:48 61.18 61.19 61.15 61.18 71.8K
16:49 61.20 61.25 61.20 61.25 107.5K
16:50 61.27 61.28 61.23 61.23 22.7K
16:51 61.20 61.20 61.19 61.19 37.3K
16:52 61.18 61.18 61.18 61.18 16.4K
16:53 61.23 61.26 61.21 61.21 243.5K
16:54 61.19 61.19 61.01 61.01 460.9K
16:55 61.08 61.10 61.04 61.08 44.2K
16:56 61.12 61.14 61.12 61.13 40.4K
16:57 61.08 61.10 61.08 61.10 29.2K
16:58 61.10 61.10 61.09 61.09 5.9K
16:59 61.09 61.11 61.09 61.09 10.3K
17:00 61.18 61.21 61.18 61.21 20.7K
17:01 61.20 61.23 61.20 61.23 47.5K
17:02 61.26 61.34 61.26 61.30 44.5K
17:03 61.27 61.30 61.27 61.29 6.8K
17:04 61.30 61.30 61.29 61.30 237.8K
17:05 61.25 61.36 61.25 61.35 279.6K
17:06 61.37 61.39 61.30 61.30 70.8K
17:07 61.34 61.34 61.33 61.33 36.3K
17:08 61.36 61.40 61.36 61.40 10.7K
17:09 61.39 61.39 61.34 61.39 17.6K
17:10 61.40 61.42 61.40 61.40 9.4K
17:11 61.40 61.42 61.38 61.38 8.2K
17:12 61.40 61.44 61.38 61.44 28.6K
17:13 61.43 61.44 61.43 61.44 13.0K
17:14 61.45 61.45 61.43 61.43 12.2K
17:15 61.42 61.42 61.40 61.40 14.4K
17:16 61.41 61.44 61.41 61.42 14.6K
17:17 61.45 61.45 61.42 61.43 20.0K
17:18 61.42 61.42 61.40 61.42 32.8K
17:19 61.42 61.42 61.40 61.41 6.6K
17:20 61.43 61.45 61.43 61.45 10.1K
17:21 61.43 61.47 61.43 61.46 47.3K
17:22 61.45 61.47 61.45 61.46 7.4K
17:23 61.50 61.62 61.50 61.62 184.7K
17:24 61.67 61.67 61.63 61.64 15.5K
17:25 61.63 61.64 61.63 61.64 21.5K
17:26 61.64 61.64 61.62 61.63 15.8K
17:27 61.66 61.78 61.66 61.70 62.7K
17:28 61.70 61.72 61.68 61.72 9.2K
17:29 61.72 61.82 61.72 61.81 33.5K
17:30 61.84 61.84 61.77 61.81 22.1K
17:31 61.78 61.81 61.78 61.81 36.5K
17:32 61.80 61.81 61.80 61.80 10.9K
17:33 61.81 61.81 61.77 61.77 13.0K
17:34 61.67 61.67 61.65 61.65 26.8K
17:35 61.68 61.75 61.68 61.70 35.6K
17:36 61.72 61.77 61.72 61.77 13.1K
17:37 61.72 61.79 61.72 61.74 25.1K
17:38 61.78 61.79 61.75 61.77 5.0K
17:39 61.75 61.75 61.74 61.75 29.6K
17:40 61.77 61.77 61.75 61.76 8.7K
17:41 61.75 61.76 61.75 61.76 19.2K
17:42 61.76 61.82 61.76 61.80 42.5K
17:43 61.81 61.81 61.70 61.70 118.7K
17:44 61.72 61.83 61.72 61.79 19.3K
17:45 61.83 61.83 61.76 61.80 57.8K
17:46 61.80 61.81 61.80 61.81 16.3K
17:47 61.82 61.84 61.81 61.84 19.1K
17:48 61.82 61.82 61.75 61.75 37.7K
17:49 61.78 61.78 61.77 61.77 43.3K
17:50 61.77 61.77 61.75 61.75 22.3K
17:51 61.73 61.73 61.73 61.73 29.5K
17:52 61.69 61.75 61.69 61.75 35.4K
17:53 61.75 61.75 61.75 61.75 30.1K
17:54 61.76 61.80 61.76 61.78 69.7K
17:55 61.85 61.86 61.81 61.86 6.1K
17:56 61.85 61.85 61.85 61.85 36.2K
17:57 61.85 61.86 61.85 61.86 7.0K
17:58 61.75 61.83 61.75 61.83 208.4K
17:59 61.83 61.89 61.83 61.87 105.5K
18:00 61.86 61.95 61.86 61.95 156.8K
18:01 62.00 62.00 61.98 61.99 325.5K
18:02 62.04 62.09 62.04 62.08 130.6K
18:03 62.07 62.07 62.03 62.03 84.0K
18:04 62.05 62.05 62.02 62.02 469.6K
18:05 62.05 62.06 62.00 62.00 59.2K
18:06 62.01 62.01 61.99 62.01 80.5K
18:07 62.01 62.01 61.97 61.98 19.1K
18:08 61.98 62.04 61.97 62.04 19.9K
18:09 62.00 62.04 62.00 62.02 54.7K
18:10 62.00 62.03 62.00 62.03 10.5K
18:11 62.01 62.01 62.00 62.00 153.9K
18:12 62.01 62.01 62.00 62.00 40.3K
18:13 62.00 62.01 62.00 62.01 184.5K
18:14 62.05 62.05 62.00 62.02 165.6K
18:15 62.00 62.00 61.84 61.84 359.6K
18:16 61.85 61.85 61.73 61.74 74.4K
18:17 61.65 61.65 61.62 61.62 153.4K
18:18 61.60 61.60 61.53 61.53 42.9K
18:19 61.50 61.52 61.50 61.52 110.4K
18:20 61.57 61.58 61.56 61.58 75.8K
18:21 61.74 61.74 61.64 61.71 55.2K
18:22 61.67 61.71 61.67 61.68 12.8K
18:23 61.71 61.71 61.59 61.59 186.7K
18:24 61.53 61.53 61.49 61.49 25.5K
18:25 61.49 61.53 61.49 61.49 29.6K
18:26 61.52 61.53 61.52 61.53 13.8K
18:27 61.53 61.53 61.48 61.50 88.3K
18:28 61.41 61.56 61.41 61.49 334.4K
18:29 61.46 61.55 61.44 61.51 17.5K
18:30 61.43 61.47 61.40 61.47 39.9K
18:31 61.47 61.65 61.47 61.65 23.5K
18:32 61.66 61.66 61.52 61.57 21.4K
18:33 61.59 61.59 61.57 61.57 11.5K
18:34 61.58 61.64 61.58 61.64 17.7K
18:35 61.65 61.68 61.64 61.66 35.4K
18:36 61.66 61.68 61.66 61.67 11.0K
18:37 61.67 61.67 61.61 61.61 141.8K
18:38 61.55 61.66 61.55 61.59 39.8K
18:39 61.61 61.67 61.60 61.67 33.5K
18:45 61.53 61.53 61.53 61.53 50.9K
18:46 61.53 61.53 61.53 61.53 0.1K
18:47 61.53 61.53 61.53 61.53 0.5K
18:48 61.53 61.53 61.53 61.53 0.0K
18:49 61.53 61.53 61.53 61.53 0.0K
19:04 61.67 61.67 61.67 61.67 4.8K
19:05 61.68 61.73 61.66 61.73 12.4K
19:06 61.73 61.74 61.73 61.74 24.3K
19:07 61.75 61.75 61.71 61.74 36.4K
19:08 61.70 61.73 61.70 61.73 6.5K
19:09 61.70 61.75 61.70 61.73 14.2K
19:10 61.70 61.70 61.66 61.66 5.7K
19:11 61.66 61.70 61.65 61.65 12.5K
19:12 61.58 61.65 61.55 61.64 14.6K
19:13 61.64 61.64 61.62 61.62 3.3K
19:14 61.64 61.67 61.59 61.67 19.4K
19:15 61.67 61.67 61.64 61.64 7.3K
19:16 61.64 61.64 61.63 61.64 1.2K
19:17 61.64 61.64 61.64 61.64 8.5K
19:18 61.64 61.64 61.63 61.64 13.2K
19:19 61.64 61.64 61.63 61.63 5.4K
19:20 61.64 61.64 61.63 61.64 5.8K
19:21 61.63 61.63 61.62 61.62 6.0K
19:22 61.62 61.62 61.58 61.60 4.2K
19:23 61.60 61.60 61.57 61.57 18.3K
19:24 61.54 61.58 61.54 61.58 5.6K
19:25 61.56 61.60 61.55 61.60 22.3K
19:26 61.60 61.60 61.54 61.54 6.4K
19:27 61.53 61.60 61.53 61.54 3.9K
19:28 61.56 61.56 61.50 61.55 25.3K
19:29 61.55 61.55 61.50 61.50 8.7K
19:30 61.53 61.53 61.43 61.43 50.3K
19:31 61.46 61.47 61.42 61.42 11.6K
19:32 61.40 61.40 61.33 61.38 201.0K
19:33 61.33 61.38 61.33 61.34 39.8K
19:34 61.34 61.38 61.30 61.38 0.9K
19:35 61.35 61.50 61.31 61.50 87.1K
19:36 61.50 61.52 61.49 61.50 4.4K
19:37 61.44 61.44 61.33 61.40 109.7K
19:38 61.43 61.43 61.42 61.42 0.4K
19:39 61.42 61.42 61.40 61.41 10.4K
19:40 61.43 61.43 61.41 61.42 1.6K
19:41 61.47 61.49 61.43 61.43 11.6K
19:42 61.47 61.47 61.42 61.42 10.6K
19:43 61.47 61.50 61.46 61.46 12.9K
19:44 61.44 61.46 61.44 61.46 12.3K
19:45 61.50 61.55 61.50 61.55 24.4K
19:46 61.55 61.56 61.55 61.56 3.6K
19:47 61.55 61.56 61.55 61.55 1.8K
19:48 61.56 61.59 61.56 61.56 15.1K
19:49 61.56 61.60 61.56 61.60 4.3K
19:50 61.60 61.60 61.59 61.60 3.9K
19:51 61.58 61.64 61.58 61.64 37.8K
19:52 61.64 61.64 61.61 61.64 1.6K
19:53 61.63 61.69 61.63 61.69 14.6K
19:54 61.65 61.68 61.65 61.68 4.9K
19:55 61.61 61.68 61.53 61.53 39.1K
19:56 61.55 61.55 61.55 61.55 5.3K
19:57 61.54 61.54 61.53 61.53 2.1K
19:58 61.53 61.53 61.50 61.50 20.5K
19:59 61.53 61.53 61.50 61.53 6.4K
20:00 61.52 61.52 61.50 61.50 3.7K
20:01 61.50 61.52 61.50 61.52 1.1K
20:02 61.50 61.53 61.50 61.53 11.2K
20:03 61.50 61.53 61.50 61.50 14.7K
20:04 61.53 61.53 61.50 61.53 14.9K
20:05 61.53 61.53 61.51 61.51 5.7K
20:06 61.53 61.53 61.51 61.53 0.5K
20:07 61.51 61.53 61.51 61.52 7.1K
20:08 61.52 61.53 61.52 61.53 0.8K
20:09 61.53 61.53 61.50 61.53 5.3K
20:10 61.52 61.55 61.52 61.55 5.6K
20:11 61.55 61.56 61.52 61.56 7.2K
20:12 61.56 61.85 61.52 61.85 980.9K
20:13 61.86 61.86 61.27 61.27 650.0K
20:14 61.29 61.36 61.29 61.33 50.3K
20:15 61.23 61.65 61.23 61.42 135.4K
20:16 61.42 61.42 61.27 61.27 18.3K
20:17 61.28 61.28 61.26 61.26 3.1K
20:18 61.27 61.31 61.27 61.31 9.4K
20:19 61.31 61.31 61.30 61.30 8.5K
20:20 61.30 61.31 61.30 61.31 51.2K
20:21 61.31 61.31 61.31 61.31 8.4K
20:22 61.31 61.31 61.26 61.31 22.4K
20:23 61.30 61.30 61.23 61.25 56.1K
20:24 61.25 61.31 61.25 61.31 11.0K
20:25 61.29 61.30 61.21 61.21 5.8K
20:26 61.20 61.30 61.20 61.30 8.2K
20:27 61.30 61.30 61.20 61.20 19.1K
20:28 61.19 61.20 61.18 61.20 2.5K
20:29 61.20 61.21 61.20 61.20 21.2K
20:30 61.19 61.20 61.19 61.20 1.3K
20:31 61.20 61.20 61.14 61.17 6.7K
20:32 61.20 61.20 61.17 61.17 5.5K
20:33 61.17 61.20 61.17 61.20 6.5K
20:34 61.20 61.20 61.17 61.20 4.1K
20:35 61.20 61.20 61.19 61.20 3.7K
20:36 61.19 61.20 61.19 61.20 6.0K
20:37 61.19 61.20 61.19 61.20 5.5K
20:38 61.20 61.20 61.20 61.20 3.1K
20:39 61.20 61.20 61.18 61.18 17.3K
23:49 61.18 61.18 61.18 61.18 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available