ARENADATA GROUP PJSC

DATA
🏛️ russian-federation →
104.18
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 101.86 101.86 101.86 101.86 0.0K
07:00 101.92 101.92 101.88 101.88 0.0K
07:01 101.92 101.92 101.92 101.92 0.0K
07:05 101.92 101.92 101.92 101.92 0.0K
07:06 101.94 101.94 101.94 101.94 0.3K
07:07 101.92 101.94 101.92 101.94 0.1K
07:09 101.94 101.94 101.94 101.94 0.0K
07:10 101.92 101.94 101.92 101.94 0.1K
07:11 101.94 101.94 101.92 101.92 0.1K
07:12 101.92 101.92 101.92 101.92 0.0K
07:13 101.92 101.92 101.92 101.92 0.0K
07:14 101.92 101.92 101.92 101.92 0.0K
07:15 101.92 101.94 101.92 101.94 0.0K
07:17 101.90 101.94 101.90 101.94 0.0K
07:18 101.94 101.94 101.94 101.94 0.0K
07:19 101.94 101.94 101.94 101.94 0.0K
07:21 101.94 101.94 101.90 101.90 0.0K
07:22 101.92 101.92 101.68 101.68 1.5K
07:23 101.70 101.70 101.70 101.70 0.0K
07:24 101.72 101.72 101.72 101.72 0.0K
07:25 101.68 101.68 101.68 101.68 0.0K
07:26 101.70 101.70 101.68 101.68 0.0K
07:27 101.66 101.66 101.66 101.66 0.0K
07:29 101.66 101.66 101.66 101.66 0.0K
07:30 101.64 101.64 101.64 101.64 0.0K
07:31 101.66 101.66 101.66 101.66 0.0K
07:32 101.66 101.68 101.60 101.60 0.1K
07:33 101.60 101.64 101.60 101.64 0.0K
07:34 101.64 101.64 101.64 101.64 0.0K
07:35 101.64 101.64 101.64 101.64 0.0K
07:36 101.64 101.66 101.64 101.66 0.0K
07:38 101.66 101.66 101.66 101.66 0.0K
07:39 101.66 101.66 101.62 101.62 0.0K
07:40 101.62 101.62 101.62 101.62 0.0K
07:41 101.64 101.64 101.64 101.64 0.0K
07:42 101.60 101.60 101.58 101.58 0.1K
07:43 101.58 101.58 101.58 101.58 0.0K
07:46 101.60 101.60 101.60 101.60 0.0K
07:47 101.58 101.58 101.54 101.54 0.1K
07:48 101.56 101.58 101.56 101.58 0.0K
07:49 101.54 101.56 101.54 101.54 0.1K
07:50 101.56 101.56 101.56 101.56 0.0K
07:51 101.56 101.56 101.56 101.56 0.0K
07:52 101.58 101.58 101.58 101.58 0.0K
07:53 101.58 101.58 101.58 101.58 0.0K
07:54 101.56 101.56 101.14 101.14 5.2K
07:55 101.16 101.22 101.16 101.22 0.1K
07:56 101.24 101.24 101.24 101.24 0.0K
07:57 101.32 101.32 101.26 101.28 0.1K
07:58 101.24 101.26 101.24 101.26 0.0K
07:59 101.26 101.28 101.26 101.28 0.0K
08:00 101.28 101.28 101.28 101.28 0.0K
08:01 101.28 101.38 101.28 101.38 0.1K
08:02 101.36 101.38 101.36 101.38 0.1K
08:03 101.38 101.38 101.36 101.36 0.0K
08:04 101.36 101.38 101.36 101.38 0.0K
08:05 101.38 101.38 101.38 101.38 0.0K
08:07 101.36 101.36 101.36 101.36 0.2K
08:09 101.28 101.32 101.28 101.32 0.1K
08:10 101.32 101.34 101.32 101.34 0.0K
08:11 101.34 101.34 101.34 101.34 0.0K
08:12 101.32 101.36 101.32 101.36 0.0K
08:13 101.36 101.36 101.14 101.24 0.9K
08:14 101.24 101.24 101.24 101.24 0.0K
08:15 101.24 101.24 101.12 101.12 0.5K
08:16 101.12 101.32 101.12 101.32 0.2K
08:17 101.32 101.36 101.32 101.36 0.1K
08:18 101.36 101.36 101.32 101.36 0.0K
08:19 101.36 101.36 101.32 101.32 0.0K
08:20 101.36 101.36 101.36 101.36 0.0K
08:21 101.20 101.20 101.20 101.20 0.7K
08:22 101.22 101.22 101.22 101.22 0.0K
08:23 101.22 101.22 101.22 101.22 0.0K
08:24 101.20 101.26 101.20 101.26 0.1K
08:25 101.24 101.24 101.22 101.22 0.1K
08:26 101.22 101.22 101.22 101.22 0.0K
08:27 101.16 101.22 101.16 101.22 0.2K
08:28 101.22 101.22 101.22 101.22 0.0K
08:29 101.18 101.18 101.18 101.18 0.0K
08:30 101.20 101.20 101.20 101.20 0.0K
08:31 101.22 101.22 101.22 101.22 0.0K
08:32 101.22 101.22 101.22 101.22 0.0K
08:33 101.14 101.14 101.14 101.14 0.9K
08:34 101.12 101.12 101.10 101.10 1.1K
08:35 101.10 101.10 101.08 101.08 0.1K
08:36 101.12 101.12 101.12 101.12 0.0K
08:37 101.12 101.14 101.12 101.14 0.0K
08:38 101.08 101.08 101.08 101.08 0.5K
08:39 101.08 101.08 101.08 101.08 0.0K
08:40 101.08 101.08 101.06 101.06 0.3K
08:41 101.06 101.08 101.06 101.08 0.3K
08:42 101.06 101.06 101.04 101.04 1.2K
08:43 100.60 100.68 100.60 100.68 7.1K
08:44 100.68 100.94 100.68 100.84 1.0K
08:45 100.84 100.86 100.84 100.86 0.1K
08:46 100.92 100.92 100.90 100.92 0.1K
08:47 100.92 100.94 100.92 100.92 0.0K
08:48 100.96 101.02 100.96 101.02 0.5K
08:49 101.04 101.04 101.04 101.04 0.0K
08:50 101.04 101.04 101.00 101.00 0.5K
08:51 100.76 100.84 100.76 100.84 1.1K
08:52 100.88 100.96 100.76 100.90 1.3K
08:53 100.88 100.90 100.88 100.90 0.1K
08:54 100.90 100.90 100.90 100.90 1.1K
08:55 100.86 100.88 100.86 100.86 0.0K
08:56 100.84 100.84 100.84 100.84 0.0K
08:57 100.84 100.86 100.84 100.86 0.1K
08:58 100.88 100.88 100.86 100.88 0.0K
08:59 100.88 100.88 100.88 100.88 0.0K
09:00 100.92 101.06 100.92 101.06 0.9K
09:01 101.04 101.04 101.02 101.02 0.0K
09:02 101.04 101.42 101.04 101.42 6.2K
09:03 101.42 101.60 101.42 101.60 0.3K
09:04 101.58 101.68 101.58 101.68 1.1K
09:05 101.66 101.66 101.64 101.64 0.0K
09:06 101.64 101.68 101.44 101.66 4.3K
09:07 101.68 101.68 101.50 101.64 0.1K
09:08 101.66 101.68 101.66 101.68 0.1K
09:09 101.64 101.64 101.60 101.60 0.2K
09:11 101.64 101.64 101.62 101.62 0.0K
09:12 101.64 101.64 101.64 101.64 0.0K
09:13 101.64 101.64 101.64 101.64 0.0K
09:14 101.64 101.64 101.64 101.64 0.1K
09:15 101.66 101.66 101.66 101.66 0.0K
09:16 101.68 101.68 101.68 101.68 0.3K
09:17 101.60 101.60 101.60 101.60 0.4K
09:18 101.64 101.64 101.54 101.54 0.2K
09:19 101.56 101.56 101.56 101.56 0.0K
09:20 101.58 101.58 101.58 101.58 0.0K
09:21 101.58 101.60 101.58 101.60 0.0K
09:22 101.68 101.68 101.68 101.68 1.6K
09:23 101.68 101.68 101.60 101.60 0.0K
09:24 101.62 101.62 101.62 101.62 0.0K
09:26 101.64 101.64 101.64 101.64 0.0K
09:28 101.62 101.62 101.62 101.62 0.0K
09:30 101.58 101.58 101.58 101.58 0.0K
09:32 101.46 101.48 101.46 101.48 0.1K
09:33 101.44 101.44 101.44 101.44 0.1K
09:34 101.46 101.52 101.46 101.52 0.1K
09:37 101.52 101.60 101.52 101.54 0.1K
09:38 101.56 101.56 101.56 101.56 0.0K
09:40 101.56 101.56 101.54 101.54 0.0K
09:41 101.40 101.40 101.40 101.40 0.1K
09:42 101.42 101.56 101.42 101.56 0.6K
09:43 101.52 101.62 101.52 101.60 0.1K
09:44 101.60 101.60 101.60 101.60 0.0K
09:45 101.62 101.64 101.60 101.60 0.0K
09:48 101.64 101.64 101.54 101.54 0.1K
09:52 101.50 101.50 101.50 101.50 0.0K
09:53 101.48 101.48 101.48 101.48 0.3K
09:54 101.50 101.50 101.50 101.50 0.0K
09:56 101.56 101.56 101.56 101.56 0.1K
09:57 101.56 101.56 101.56 101.56 0.0K
09:58 101.54 101.54 101.54 101.54 0.0K
09:59 101.56 101.56 101.48 101.48 0.1K
10:00 101.42 101.42 101.42 101.42 0.7K
10:01 101.40 101.42 101.40 101.42 0.0K
10:02 101.44 101.48 101.44 101.48 0.2K
10:03 101.48 101.48 101.48 101.48 0.0K
10:04 101.48 101.50 101.48 101.50 0.0K
10:05 101.56 101.56 101.36 101.36 1.2K
10:06 101.34 101.36 101.30 101.30 0.1K
10:07 101.28 101.28 101.22 101.22 0.1K
10:08 101.26 101.26 101.26 101.26 0.0K
10:09 101.34 101.34 101.32 101.34 0.3K
10:10 101.52 101.56 101.48 101.54 5.2K
10:11 101.56 102.22 101.56 101.88 23.8K
10:12 101.90 101.98 101.90 101.98 0.3K
10:13 101.98 101.98 101.98 101.98 0.0K
10:14 102.00 102.02 102.00 102.00 0.2K
10:15 102.02 102.04 102.02 102.04 0.0K
10:16 102.04 102.04 102.04 102.04 0.0K
10:17 102.04 102.04 101.94 101.96 1.1K
10:18 101.86 101.86 101.84 101.86 0.9K
10:19 101.78 101.78 101.76 101.76 0.3K
10:20 101.70 101.72 101.60 101.64 0.6K
10:21 101.62 101.62 101.62 101.62 0.1K
10:22 101.66 101.86 101.66 101.78 0.7K
10:23 101.76 101.76 101.74 101.74 0.0K
10:24 101.76 101.76 101.60 101.60 0.2K
10:25 101.66 101.68 101.66 101.68 0.1K
10:26 101.66 101.68 101.60 101.64 0.1K
10:27 101.68 101.70 101.68 101.70 0.0K
10:28 101.70 101.70 101.70 101.70 0.0K
10:29 101.68 101.70 101.68 101.70 0.6K
10:30 101.70 101.74 101.70 101.70 0.1K
10:31 101.68 101.72 101.68 101.68 0.1K
10:32 101.60 101.60 101.42 101.42 0.9K
10:33 101.40 101.40 101.40 101.40 0.1K
10:34 101.36 101.38 101.36 101.36 1.8K
10:35 101.36 101.38 101.36 101.38 0.1K
10:36 101.38 101.38 101.34 101.38 0.2K
10:37 101.34 101.34 101.34 101.34 0.0K
10:38 101.28 101.28 101.28 101.28 0.1K
10:39 101.34 101.34 101.34 101.34 0.1K
10:40 101.32 101.60 101.32 101.60 0.5K
10:41 101.60 101.76 101.60 101.76 0.4K
10:42 101.60 101.84 101.60 101.82 3.9K
10:43 101.80 101.80 101.56 101.56 1.6K
10:44 101.62 101.62 101.36 101.50 1.3K
10:45 101.56 101.70 101.56 101.64 0.8K
10:46 101.74 101.74 101.68 101.68 0.4K
10:47 101.66 101.66 101.64 101.64 0.0K
10:48 101.66 101.66 101.38 101.40 1.6K
10:49 101.40 101.40 101.40 101.40 0.0K
10:50 101.40 101.48 101.40 101.48 0.1K
10:51 101.46 101.46 101.40 101.40 0.6K
10:52 101.38 101.38 101.38 101.38 0.0K
10:53 101.28 101.30 101.26 101.28 0.3K
10:54 101.28 101.28 101.26 101.26 0.0K
10:55 101.24 101.24 101.24 101.24 0.0K
10:56 101.28 101.28 101.24 101.24 0.1K
10:57 101.24 101.28 101.24 101.28 0.0K
10:58 101.28 101.42 101.28 101.42 0.1K
10:59 101.42 101.42 101.42 101.42 0.0K
11:00 101.40 101.40 101.40 101.40 0.0K
11:01 101.44 101.44 101.44 101.44 0.0K
11:02 101.44 101.44 101.44 101.44 0.0K
11:03 101.46 101.46 101.46 101.46 0.0K
11:04 101.44 101.44 101.44 101.44 0.1K
11:05 101.44 101.44 101.44 101.44 0.0K
11:06 101.44 101.44 101.42 101.42 0.0K
11:07 101.40 101.42 101.38 101.42 0.3K
11:08 101.42 101.64 101.42 101.64 2.1K
11:09 101.64 101.78 101.64 101.78 1.2K
11:10 101.80 101.94 101.80 101.94 0.6K
11:11 101.94 102.36 101.94 102.36 2.6K
11:12 102.44 102.50 102.28 102.36 7.2K
11:13 102.34 102.34 102.16 102.22 2.3K
11:14 102.22 102.22 102.16 102.16 0.7K
11:15 102.20 102.60 102.20 102.60 2.3K
11:16 102.60 102.60 102.52 102.54 0.8K
11:17 102.38 102.56 102.32 102.56 3.0K
11:18 102.54 102.54 102.50 102.54 0.8K
11:19 102.54 102.60 102.54 102.54 0.3K
11:20 102.58 102.58 102.52 102.52 0.1K
11:21 102.54 102.80 102.54 102.74 1.7K
11:22 102.78 102.84 102.78 102.82 1.8K
11:23 102.82 102.92 102.80 102.92 0.3K
11:24 102.94 102.96 102.84 102.84 0.8K
11:25 102.84 102.84 102.62 102.62 0.7K
11:26 102.40 102.40 102.28 102.36 2.0K
11:27 102.36 102.36 102.32 102.32 0.5K
11:28 102.34 102.36 102.34 102.36 0.0K
11:29 102.38 102.38 102.22 102.22 0.2K
11:30 102.18 102.26 102.18 102.24 0.1K
11:31 102.24 102.48 102.24 102.48 2.0K
11:32 102.50 102.54 102.50 102.52 0.1K
11:33 102.52 102.52 102.44 102.46 0.2K
11:34 102.44 102.46 102.44 102.44 0.0K
11:35 102.46 102.46 102.46 102.46 0.0K
11:36 102.52 102.52 102.48 102.50 0.2K
11:37 102.52 102.52 102.20 102.20 1.8K
11:38 102.26 102.34 102.24 102.34 0.1K
11:39 102.34 102.34 102.16 102.16 2.1K
11:40 102.20 102.20 102.18 102.18 0.1K
11:41 102.18 102.26 102.18 102.20 0.1K
11:42 102.20 102.20 102.20 102.20 0.0K
11:43 102.14 102.16 102.14 102.16 0.1K
11:44 102.04 102.06 101.92 101.94 0.3K
11:45 101.96 102.00 101.96 101.98 0.5K
11:46 101.98 102.00 101.96 101.96 0.2K
11:47 102.00 102.06 102.00 102.06 0.1K
11:48 102.16 102.16 102.16 102.16 0.2K
11:49 102.16 102.16 102.06 102.06 0.1K
11:50 102.08 102.16 102.08 102.16 0.1K
11:51 102.16 102.16 102.12 102.12 0.0K
11:52 102.12 102.12 102.10 102.10 0.0K
11:53 102.12 102.12 102.06 102.08 0.1K
11:54 102.04 102.06 102.04 102.06 0.2K
11:55 102.06 102.06 102.02 102.02 0.0K
11:56 102.02 102.04 102.02 102.04 0.1K
11:57 102.14 102.14 102.14 102.14 0.1K
11:58 102.16 102.20 102.16 102.20 0.5K
11:59 102.18 102.18 102.16 102.18 0.2K
12:00 102.16 102.16 102.16 102.16 0.0K
12:01 102.10 102.10 102.08 102.08 0.6K
12:02 102.08 102.08 102.06 102.06 0.0K
12:03 102.50 102.50 102.48 102.48 1.6K
12:04 102.42 102.42 102.40 102.40 0.1K
12:05 102.36 102.36 102.32 102.34 0.1K
12:06 102.44 102.44 102.40 102.42 0.5K
12:07 102.40 102.40 102.40 102.40 0.0K
12:08 102.42 102.42 102.42 102.42 0.0K
12:09 102.58 102.62 102.58 102.60 1.1K
12:10 102.60 102.62 102.60 102.62 0.0K
12:11 102.62 102.62 102.54 102.54 0.1K
12:12 102.50 102.58 102.46 102.46 0.2K
12:13 102.46 102.50 102.38 102.50 0.1K
12:14 102.52 102.52 102.34 102.34 0.4K
12:15 102.36 102.48 102.36 102.48 0.1K
12:16 102.48 102.54 102.48 102.52 0.3K
12:17 102.50 102.52 102.50 102.52 0.0K
12:18 102.52 102.52 102.52 102.52 0.0K
12:19 102.52 102.52 102.46 102.46 0.1K
12:20 102.44 102.44 102.40 102.40 0.1K
12:21 102.40 102.40 102.26 102.26 0.8K
12:22 102.26 102.28 102.26 102.28 0.2K
12:23 102.30 102.30 102.20 102.20 0.6K
12:24 102.22 102.22 102.22 102.22 0.0K
12:25 102.22 102.22 102.22 102.22 0.0K
12:27 102.22 102.22 102.22 102.22 0.0K
12:28 102.22 102.22 102.22 102.22 0.0K
12:29 102.22 102.24 102.22 102.24 0.0K
12:30 102.26 102.26 102.26 102.26 0.0K
12:31 102.32 102.32 102.22 102.32 0.2K
12:32 102.32 102.32 102.32 102.32 0.0K
12:33 102.32 102.34 102.32 102.34 0.3K
12:34 102.32 102.72 102.32 102.72 2.2K
12:35 102.72 102.74 102.68 102.74 0.1K
12:36 102.66 103.10 102.66 103.02 20.8K
12:37 103.02 103.20 103.02 103.16 1.8K
12:38 103.16 103.38 103.16 103.38 5.3K
12:39 103.40 103.94 103.40 103.94 7.4K
12:40 103.96 104.62 103.96 104.54 30.9K
12:41 104.50 104.56 104.42 104.56 12.7K
12:42 104.38 104.40 104.36 104.40 1.4K
12:43 104.34 104.66 104.34 104.48 3.2K
12:44 104.56 104.58 104.44 104.58 4.6K
12:45 104.56 104.76 104.52 104.76 3.4K
12:46 104.72 104.90 104.68 104.90 2.2K
12:47 105.20 105.28 104.88 104.88 30.1K
12:48 104.92 105.10 104.92 104.98 2.5K
12:49 104.86 104.86 104.64 104.86 2.3K
12:50 104.84 104.86 104.68 104.86 2.4K
12:51 104.90 104.90 104.66 104.66 3.5K
12:52 104.60 105.50 104.60 105.34 10.8K
12:53 105.28 105.28 105.08 105.12 6.0K
12:54 105.18 105.42 105.18 105.42 14.7K
12:55 105.44 105.46 105.32 105.32 5.2K
12:56 105.34 105.34 105.34 105.34 0.0K
12:57 105.20 105.20 104.90 104.92 5.5K
12:58 104.96 104.98 104.96 104.98 0.8K
12:59 104.84 104.98 104.80 104.80 4.6K
13:00 105.14 105.26 105.14 105.26 8.2K
13:01 105.30 105.54 105.30 105.38 5.3K
13:02 105.36 105.48 105.32 105.46 1.1K
13:03 105.54 105.54 105.44 105.54 2.2K
13:04 105.76 105.80 105.76 105.78 6.3K
13:05 105.78 106.04 105.78 106.04 6.2K
13:06 106.06 106.20 106.06 106.20 11.7K
13:07 106.56 106.56 105.82 105.84 38.1K
13:08 105.74 105.74 105.50 105.50 4.9K
13:09 105.28 105.32 105.12 105.12 7.4K
13:10 105.12 105.12 105.02 105.02 0.9K
13:11 104.76 104.76 104.62 104.62 8.3K
13:12 104.10 104.30 104.10 104.30 15.9K
13:13 104.30 104.42 104.30 104.36 1.5K
13:14 104.36 104.40 104.24 104.32 4.5K
13:15 104.38 104.58 104.38 104.58 2.0K
13:16 104.58 104.58 104.48 104.48 0.8K
13:17 104.48 104.50 104.34 104.46 1.1K
13:18 104.44 104.48 104.38 104.46 0.7K
13:19 104.48 104.48 104.48 104.48 1.8K
13:20 104.46 104.52 104.46 104.46 0.3K
13:21 104.48 104.50 104.18 104.18 2.9K
13:22 104.24 104.50 104.24 104.50 2.8K
13:23 104.50 104.50 104.40 104.42 1.3K
13:24 104.38 104.40 104.38 104.38 1.9K
13:25 104.32 104.34 104.10 104.10 18.2K
13:26 104.02 104.10 104.02 104.10 2.1K
13:27 104.06 104.14 104.06 104.14 1.1K
13:28 104.12 104.12 104.04 104.10 0.1K
13:29 104.06 104.12 104.06 104.12 0.1K
13:30 104.10 104.18 104.10 104.18 0.1K
13:31 104.20 104.20 104.06 104.08 4.2K
13:32 104.02 104.08 104.02 104.04 2.1K
13:33 104.08 104.08 103.80 103.94 4.8K
13:34 103.72 103.84 103.72 103.80 13.6K
13:35 103.80 103.80 103.80 103.80 0.1K
13:36 103.80 103.88 103.78 103.88 2.7K
13:37 103.88 104.04 103.88 104.04 6.9K
13:38 104.18 104.18 104.12 104.12 0.8K
13:39 104.12 104.12 104.04 104.04 0.7K
13:40 104.06 104.06 103.90 103.92 0.8K
13:41 103.98 104.02 103.98 104.02 0.2K
13:42 104.00 104.16 104.00 104.16 0.3K
13:43 104.18 104.20 104.16 104.20 0.2K
13:44 104.22 104.22 104.22 104.22 0.0K
13:45 104.22 104.22 104.22 104.22 0.0K
13:46 104.24 104.24 104.22 104.22 0.0K
13:47 104.20 104.20 104.20 104.20 1.1K
13:49 104.12 104.16 104.10 104.10 0.3K
13:50 104.04 104.10 104.04 104.10 0.2K
13:51 104.12 104.12 104.12 104.12 0.1K
13:52 104.10 104.12 104.10 104.12 0.0K
13:53 104.12 104.12 104.10 104.10 0.1K
13:54 104.10 104.14 104.10 104.14 0.2K
13:55 104.12 104.12 104.10 104.12 0.4K
13:56 104.10 104.12 104.10 104.12 0.0K
13:57 104.14 104.14 104.10 104.14 0.9K
13:58 104.12 104.14 104.12 104.14 0.0K
13:59 104.14 104.14 104.14 104.14 0.0K
14:00 104.10 104.10 103.92 103.92 4.2K
14:01 103.96 104.04 103.96 104.04 0.7K
14:02 104.00 104.06 104.00 104.06 0.8K
14:03 103.88 104.00 103.86 103.88 1.3K
14:04 103.96 104.02 103.96 104.02 0.3K
14:05 104.02 104.06 104.02 104.02 0.2K
14:06 104.02 104.06 104.02 104.06 0.1K
14:07 104.04 104.08 104.04 104.08 0.1K
14:08 104.08 104.08 103.98 104.02 0.1K
14:09 104.00 104.08 104.00 104.08 0.2K
14:10 104.10 104.18 104.10 104.18 1.3K
14:11 104.18 104.18 104.18 104.18 0.4K
14:12 104.12 104.12 104.04 104.04 0.8K
14:13 104.02 104.08 104.00 104.08 0.5K
14:14 104.08 104.08 104.08 104.08 0.0K
14:15 104.08 104.10 104.08 104.10 0.3K
14:16 104.04 104.10 104.04 104.08 0.2K
14:17 104.08 104.10 104.06 104.06 0.0K
14:18 104.06 104.06 104.06 104.06 0.0K
14:19 104.06 104.06 103.98 104.00 1.0K
14:20 104.02 104.06 104.02 104.06 0.1K
14:21 104.08 104.08 104.06 104.06 0.1K
14:22 104.04 104.04 104.02 104.04 0.0K
14:23 103.88 104.04 103.88 104.04 0.4K
14:24 104.06 104.06 104.04 104.04 0.0K
14:25 104.08 104.08 104.06 104.08 0.0K
14:26 104.08 104.08 104.02 104.02 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-28 104.60 104.60 103.20 104.18 0.0M
2025-09-27 104.60 104.60 103.64 103.92 0.0M
2025-09-26 101.86 106.72 100.50 104.56 0.8M
2025-09-25 102.30 103.26 101.00 101.40 0.3M
2025-09-24 103.04 103.80 101.52 102.34 0.3M
2025-09-23 104.84 105.42 102.50 102.82 0.2M
2025-09-22 105.50 107.00 103.22 104.90 0.4M
2025-09-19 106.24 107.28 105.34 105.66 0.0M
2025-09-18 106.54 107.82 105.70 106.20 0.2M
2025-09-17 106.52 107.70 104.62 106.54 0.4M
2025-09-16 107.30 108.40 105.58 106.50 0.4M
2025-09-15 109.96 113.10 106.82 107.20 0.6M
2025-09-14 109.96 109.92 109.08 109.56 0.2M
2025-09-13 109.96 112.98 109.24 109.92 0.1M
2025-09-12 113.52 114.62 108.86 110.04 0.5M
2025-09-11 114.24 116.12 110.04 113.44 1.6M
2025-09-10 109.10 116.48 108.68 114.16 6.0M
2025-09-09 108.20 110.12 107.54 109.10 0.7M
2025-09-08 109.68 110.72 107.70 108.14 0.8M
2025-09-07 109.68 110.18 109.26 109.80 0.2M
2025-09-06 109.68 110.68 109.14 109.96 0.2M
2025-09-05 113.58 113.58 107.50 109.68 2.0M
2025-09-04 107.22 115.00 105.00 113.14 3.4M
2025-09-03 108.42 109.06 106.40 107.22 0.4M
2025-09-02 110.28 110.66 108.12 108.42 0.3M
2025-09-01 110.84 111.88 109.90 110.26 0.4M
2025-08-31 110.84 111.60 110.82 111.42 0.1M
2025-08-30 110.84 111.40 110.50 111.18 0.0M
2025-08-29 111.74 111.98 110.50 110.88 0.4M
2025-08-28 113.26 113.40 111.60 111.74 0.4M
2025-08-27 113.38 113.98 112.92 113.18 0.3M
2025-08-26 114.10 115.20 113.00 113.38 0.5M
2025-08-25 115.54 116.00 110.66 114.10 0.9M
2025-08-24 115.54 115.98 115.00 115.74 0.2M
2025-08-23 115.54 116.00 114.22 115.60 0.1M
2025-08-22 121.20 121.50 113.74 115.58 2.3M
2025-08-21 122.38 123.98 121.00 121.00 0.6M
2025-08-20 123.52 124.82 121.18 121.90 0.5M
2025-08-19 122.00 124.50 121.98 123.52 0.5M
2025-08-18 122.00 122.38 118.68 121.98 0.4M
2025-08-17 122.00 122.00 121.50 121.86 0.1M
2025-08-16 122.00 122.00 120.06 121.50 0.1M
2025-08-15 122.18 122.74 121.70 122.20 0.3M
2025-08-14 122.24 122.76 121.64 122.18 0.2M
2025-08-13 122.86 123.66 121.84 122.22 0.3M
2025-08-12 122.58 123.06 121.50 122.58 0.3M
2025-08-11 121.90 123.30 120.90 122.52 0.8M
2025-08-08 120.54 121.62 120.38 121.50 0.3M
2025-08-07 120.50 121.82 119.80 120.54 0.6M
2025-08-06 120.42 121.02 119.64 120.50 0.4M
2025-08-05 119.54 122.48 119.54 120.12 0.5M
2025-08-04 119.12 119.60 117.54 119.52 0.3M
2025-08-01 119.78 119.94 118.64 119.12 0.3M
2025-07-31 119.80 120.78 119.00 119.78 0.2M
2025-07-30 120.76 121.00 119.10 119.76 0.3M
2025-07-29 120.66 121.26 120.26 120.76 0.3M
2025-07-28 122.54 122.78 120.18 120.66 0.5M
2025-07-27 122.54 122.58 122.04 122.46 0.1M
2025-07-26 122.54 122.54 121.76 122.04 0.1M
2025-07-25 123.82 126.00 121.00 122.48 1.2M
2025-07-24 121.28 125.00 121.04 123.74 1.3M
2025-07-23 121.60 122.00 120.76 121.28 0.4M
2025-07-22 121.76 122.50 120.02 121.62 0.4M
2025-07-21 122.00 122.80 121.26 121.76 0.6M
2025-07-20 122.00 122.64 121.62 122.10 0.2M
2025-07-19 122.00 122.56 121.26 121.62 0.1M
2025-07-18 124.28 127.22 112.26 121.64 6.6M
2025-07-17 124.00 125.02 123.80 124.28 0.2M
2025-07-16 124.46 125.74 123.14 124.00 0.3M
2025-07-15 123.20 124.84 123.20 124.46 0.3M
2025-07-14 122.04 123.66 119.82 123.24 0.4M
2025-07-13 122.04 122.64 121.50 121.98 0.0M
2025-07-12 122.04 122.46 121.50 122.16 0.0M
2025-07-11 123.64 127.20 121.50 122.04 0.5M
2025-07-10 122.20 124.48 122.18 123.64 0.3M
2025-07-09 123.50 124.32 120.08 122.22 0.3M
2025-07-08 123.96 124.90 122.58 123.52 0.3M
2025-07-07 123.04 124.78 121.60 123.94 0.5M
2025-07-06 123.04 122.74 121.60 122.30 0.0M
2025-07-05 123.04 124.00 122.10 122.22 0.0M
2025-07-04 122.82 124.26 121.54 122.44 0.3M
2025-07-03 121.50 124.00 120.76 122.80 0.6M
2025-07-02 121.56 122.94 120.00 121.50 0.7M
2025-07-01 120.78 122.50 120.38 121.58 0.7M
2025-06-30 121.30 121.96 120.20 120.78 0.4M
2025-06-29 121.30 121.76 121.32 121.60 0.0M
2025-06-28 121.30 121.96 121.30 121.64 0.0M
2025-06-27 120.50 121.42 120.02 121.28 0.2M
2025-06-26 121.82 122.92 120.20 120.50 0.3M
2025-06-25 123.18 124.62 120.18 121.84 0.7M
2025-06-24 122.30 124.00 119.92 123.18 0.3M
2025-06-23 121.30 123.40 120.92 122.26 0.2M
2025-06-20 120.00 122.00 120.00 121.30 0.2M
2025-06-19 120.20 122.60 120.00 120.38 0.2M
2025-06-18 119.74 121.48 119.68 120.20 0.2M
2025-06-17 119.48 120.40 119.00 119.72 0.1M
2025-06-16 119.98 120.92 119.14 119.48 0.2M
2025-06-15 119.98 120.48 119.46 119.98 0.0M
2025-06-14 119.98 120.28 119.18 119.86 0.0M
2025-06-13 119.82 121.00 119.04 119.18 0.1M
2025-06-11 119.34 121.20 118.62 119.68 0.2M
2025-06-10 120.38 121.58 119.00 119.30 0.2M
2025-06-09 122.78 124.30 119.42 120.88 0.3M
2025-06-08 122.78 123.40 122.72 123.02 0.0M
2025-06-07 122.78 123.60 122.72 123.14 0.0M
2025-06-06 124.08 125.84 122.54 122.78 0.6M
2025-06-05 125.20 126.70 124.64 126.42 0.3M
2025-06-04 124.48 126.80 122.44 124.94 0.4M
2025-06-03 122.96 124.20 121.70 123.64 0.3M
2025-06-02 124.96 125.54 120.42 121.94 0.4M
2025-06-01 124.96 125.52 122.00 122.76 0.1M
2025-05-31 124.96 125.54 124.30 125.28 0.0M
2025-05-30 124.70 125.46 123.02 124.40 0.1M
2025-05-29 125.18 126.96 124.10 124.70 0.2M
2025-05-28 124.04 126.00 123.66 124.88 0.1M
2025-05-27 123.26 126.02 120.70 124.02 0.2M
2025-05-26 125.34 125.96 120.54 123.08 0.3M
2025-05-23 125.34 126.88 124.70 125.34 0.1M
2025-05-22 127.36 127.96 124.46 125.34 0.2M
2025-05-21 126.80 128.50 126.80 127.36 0.1M
2025-05-20 129.00 129.00 126.66 127.00 0.1M
2025-05-19 128.98 130.92 127.00 128.16 0.2M
2025-05-18 128.98 129.38 127.56 129.18 0.1M
2025-05-17 128.98 128.98 127.00 128.14 0.0M
2025-05-16 127.58 129.88 126.10 127.00 0.2M
2025-05-15 127.40 128.82 124.62 126.64 0.1M
2025-05-14 130.60 130.60 127.22 127.38 0.1M
2025-05-13 130.10 130.80 129.28 129.40 0.1M
2025-05-12 128.80 131.22 128.68 130.00 0.3M
2025-05-08 127.94 129.64 127.76 128.80 0.1M
2025-05-07 127.90 128.62 127.00 127.66 0.1M
2025-05-06 126.18 128.00 125.26 127.24 0.1M
2025-05-05 126.66 128.42 125.22 126.30 0.1M
2025-05-02 130.22 131.00 126.50 126.68 0.1M
2025-04-30 128.00 136.14 125.80 130.14 0.5M
2025-04-29 130.06 130.68 126.66 127.96 0.1M
2025-04-28 130.50 131.98 129.48 129.84 0.3M
2025-04-25 130.10 131.14 129.82 130.00 0.2M
2025-04-24 129.16 131.58 128.32 130.00 0.2M
2025-04-23 130.10 130.56 127.00 129.16 0.3M
2025-04-22 130.50 131.80 129.00 129.46 0.4M
2025-04-21 130.00 131.86 129.28 130.20 0.2M
2025-04-18 133.00 133.00 128.70 129.32 0.2M
2025-04-17 133.00 133.94 132.20 132.72 0.2M
2025-04-16 133.36 134.56 132.00 132.72 0.2M
2025-04-15 131.64 138.00 131.64 133.36 0.3M
2025-04-14 131.60 138.60 131.60 132.70 0.5M
2025-04-11 129.78 132.68 129.78 132.50 0.2M
2025-04-10 130.00 130.92 125.56 129.78 0.3M
2025-04-09 127.20 132.90 117.20 124.24 0.8M
2025-04-08 126.26 130.00 126.26 129.36 0.3M
2025-04-07 120.12 126.60 115.00 124.48 0.7M
2025-04-04 132.62 134.80 126.26 128.68 0.3M
2025-04-03 138.00 138.92 130.00 132.12 0.3M
2025-04-02 138.00 140.00 137.10 137.36 0.2M
2025-04-01 141.26 142.48 137.30 138.14 0.4M
2025-03-31 142.60 142.92 138.52 140.68 0.2M
2025-03-28 141.22 145.00 136.66 142.60 0.5M
2025-03-27 145.64 145.96 143.00 143.30 0.2M
2025-03-26 149.00 152.00 145.02 145.80 0.8M
2025-03-25 148.50 149.42 144.00 145.48 0.3M
2025-03-24 148.12 149.90 144.36 147.30 0.4M
2025-03-21 148.86 149.96 144.04 146.58 0.4M
2025-03-20 149.20 153.00 143.50 148.48 1.6M
2025-03-19 145.20 156.50 141.60 148.52 2.0M
2025-03-18 146.10 146.36 144.88 145.20 0.2M
2025-03-17 145.02 146.90 144.18 145.26 0.4M
2025-03-14 144.00 144.98 141.76 143.62 0.3M
2025-03-13 144.48 144.96 140.90 141.68 0.3M
2025-03-12 146.32 146.46 144.20 144.54 0.2M
2025-03-11 146.90 147.26 145.40 146.30 0.1M
2025-03-10 145.50 147.50 144.64 146.56 0.3M
2025-03-07 147.24 149.44 144.00 144.10 0.4M
2025-03-06 148.40 148.88 145.62 146.64 0.3M
2025-03-05 149.28 149.70 147.22 147.90 0.5M
2025-03-04 147.58 151.50 147.04 148.22 0.7M
2025-03-03 143.50 148.50 143.24 146.92 0.8M
2025-02-28 142.92 147.40 140.10 143.24 1.0M
2025-02-27 145.88 147.44 140.80 143.02 0.6M
2025-02-26 148.40 149.78 144.40 146.00 0.7M
2025-02-25 149.70 150.40 147.56 148.12 0.5M
2025-02-24 148.50 150.00 146.52 148.30 0.6M
2025-02-21 150.52 151.00 144.06 146.00 0.9M
2025-02-20 147.90 152.50 147.20 148.86 1.7M
2025-02-19 144.74 149.72 143.30 147.04 0.8M
2025-02-18 147.50 148.00 144.00 144.56 1.4M
2025-02-17 144.22 151.00 144.22 147.16 1.6M
2025-02-14 154.84 155.00 142.54 144.20 2.9M
2025-02-13 160.50 164.00 146.18 153.00 2.0M
2025-02-12 158.50 159.70 155.22 155.56 0.8M
2025-02-11 158.10 158.88 152.40 156.00 1.3M
2025-02-10 162.96 163.00 156.70 157.80 1.1M
2025-02-07 160.20 163.96 158.06 158.42 1.0M
2025-02-06 161.00 164.58 155.50 159.70 1.7M
2025-02-05 172.00 174.40 157.54 159.80 4.0M
2025-02-04 167.00 172.48 166.62 168.98 2.9M
2025-02-03 164.48 172.00 161.00 165.62 3.7M
2025-01-31 154.00 165.00 153.00 160.96 4.2M
2025-01-30 146.00 153.68 145.50 152.00 1.9M
2025-01-29 145.20 147.50 144.40 145.36 0.4M
2025-01-28 143.38 144.12 139.20 144.12 0.4M
2025-01-27 145.52 147.30 142.50 143.40 0.4M
2025-01-24 145.46 148.68 144.00 145.24 0.6M
2025-01-23 146.00 148.60 144.00 145.40 0.9M
2025-01-22 144.50 147.60 144.00 145.90 0.6M
2025-01-21 143.60 144.98 142.00 143.74 0.4M
2025-01-20 146.50 148.64 141.40 144.50 1.1M
2025-01-17 141.30 147.40 141.30 145.50 1.6M
2025-01-16 138.50 142.98 137.60 141.30 1.4M
2025-01-15 138.12 140.94 135.14 137.44 1.6M
2025-01-14 137.80 138.64 134.02 138.26 1.5M
2025-01-13 138.78 141.38 136.04 137.00 2.1M
2025-01-10 141.00 146.00 135.10 136.86 2.7M
2025-01-09 158.44 159.90 138.88 140.26 3.4M
2025-01-08 142.10 166.78 141.04 158.28 4.1M
2025-01-06 136.80 141.90 133.16 140.34 0.7M
2025-01-03 139.00 140.78 132.70 135.22 0.6M