ARENADATA GROUP PJSC

DATA
🏛️ russian-federation →
91.74
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 122.00 122.00 122.00 122.00 62.0K
10:00 121.62 122.68 121.62 122.68 35.0K
10:01 122.84 122.96 122.48 122.48 63.3K
10:02 121.76 121.76 120.98 121.28 37.8K
10:03 121.40 121.40 121.04 121.04 11.4K
10:04 121.02 121.50 121.02 121.50 13.7K
10:05 121.36 121.76 121.34 121.74 10.2K
10:06 122.00 122.46 121.68 121.68 38.1K
10:07 122.00 122.14 121.76 122.14 14.9K
10:08 122.14 122.14 121.72 121.72 8.6K
10:09 121.72 122.00 121.72 121.88 3.6K
10:10 121.98 123.00 121.98 122.96 113.4K
10:11 122.72 122.72 122.24 122.36 17.0K
10:12 122.36 122.36 122.04 122.04 5.7K
10:13 122.08 122.28 122.00 122.00 24.3K
10:14 122.00 122.00 121.36 121.40 15.0K
10:15 121.48 121.88 121.40 121.62 6.5K
10:16 121.86 121.86 121.40 121.46 6.4K
10:17 121.26 121.70 121.26 121.70 8.4K
10:18 121.68 121.78 121.48 121.78 3.2K
10:19 121.84 121.94 121.84 121.90 3.1K
10:20 121.92 121.94 121.92 121.94 2.4K
10:21 121.94 122.00 121.84 121.94 4.9K
10:22 121.96 122.00 121.94 121.98 5.0K
10:23 121.98 122.10 121.98 122.10 9.0K
10:24 122.26 122.26 122.22 122.26 9.9K
10:25 122.40 122.96 122.40 122.96 26.4K
10:26 122.96 122.96 122.90 122.90 7.8K
10:27 122.94 122.96 122.64 122.64 13.5K
10:28 122.76 122.88 122.66 122.66 8.4K
10:29 122.08 122.60 122.08 122.40 12.5K
10:30 122.52 122.52 121.90 122.34 18.2K
10:31 122.30 122.32 122.20 122.20 1.9K
10:32 122.24 122.32 122.24 122.32 7.0K
10:33 122.30 122.30 122.14 122.14 1.7K
10:34 122.32 122.46 122.16 122.46 5.9K
10:35 122.56 122.64 122.32 122.50 6.8K
10:36 122.62 122.82 122.56 122.82 7.2K
10:37 122.82 122.82 122.72 122.82 2.1K
10:38 122.98 122.98 122.20 122.38 137.4K
10:39 122.38 122.42 122.02 122.34 7.4K
10:40 122.28 122.32 122.24 122.24 2.0K
10:41 122.20 122.24 121.22 121.46 30.2K
10:42 121.60 121.92 121.58 121.92 5.1K
10:43 121.98 121.98 121.78 121.84 5.4K
10:44 121.70 121.70 121.46 121.58 4.9K
10:45 121.60 122.00 121.56 122.00 5.3K
10:46 121.70 121.70 121.04 121.04 23.8K
10:47 121.04 121.40 121.02 121.02 4.7K
10:48 121.04 121.04 121.00 121.02 3.5K
10:49 121.02 121.42 121.02 121.16 6.5K
10:50 121.16 121.46 121.14 121.22 3.2K
10:51 121.22 121.62 121.22 121.24 6.3K
10:52 121.34 121.48 121.34 121.40 4.2K
10:53 121.40 121.80 121.40 121.80 0.5K
10:54 121.60 121.60 121.50 121.50 5.3K
10:55 121.50 121.68 121.42 121.68 4.5K
10:56 121.74 121.74 121.46 121.46 0.3K
10:57 121.50 121.50 121.40 121.48 7.7K
10:58 121.66 121.66 121.22 121.24 16.3K
10:59 121.24 121.56 121.24 121.36 0.6K
11:00 121.34 121.34 121.22 121.28 0.5K
11:01 121.22 121.48 121.22 121.24 13.4K
11:02 121.24 121.30 121.22 121.30 2.7K
11:03 121.22 121.24 121.20 121.22 3.2K
11:04 121.20 121.26 121.20 121.22 3.7K
11:05 121.22 121.24 121.00 121.10 26.7K
11:06 121.10 121.24 121.10 121.20 5.4K
11:07 121.00 121.00 120.20 120.20 18.1K
11:08 120.20 120.34 120.10 120.24 14.7K
11:09 120.26 120.28 120.26 120.28 3.1K
11:10 120.30 120.68 120.30 120.64 1.3K
11:11 120.64 120.98 120.64 120.98 2.2K
11:12 120.98 120.98 120.66 120.96 6.7K
11:13 120.94 120.94 120.88 120.90 0.4K
11:14 120.90 120.90 120.88 120.88 0.8K
11:15 120.70 120.80 120.54 120.66 3.1K
11:16 120.70 120.70 120.58 120.62 0.2K
11:17 120.62 120.78 120.60 120.78 0.7K
11:18 120.56 120.76 120.54 120.54 0.9K
11:19 120.72 120.78 120.68 120.78 0.4K
11:20 120.78 121.38 120.78 121.38 25.0K
11:21 121.24 121.24 121.00 121.00 0.4K
11:22 121.00 121.00 120.74 120.90 1.7K
11:23 120.90 120.90 120.72 120.72 1.4K
11:24 120.86 120.86 120.68 120.78 10.4K
11:25 120.68 120.76 120.68 120.74 2.1K
11:26 120.74 120.78 120.68 120.78 2.9K
11:27 120.70 120.70 120.56 120.56 1.8K
11:28 120.56 120.76 120.50 120.76 4.5K
11:29 120.78 120.96 120.76 120.96 1.0K
11:30 120.96 121.12 120.90 120.90 1.1K
11:31 120.82 120.82 120.76 120.76 0.9K
11:32 120.70 120.70 120.52 120.52 7.0K
11:33 120.64 120.64 120.60 120.60 0.2K
11:34 120.62 120.62 120.62 120.62 0.1K
11:35 120.60 120.60 120.52 120.52 3.3K
11:36 120.52 120.70 120.52 120.60 1.3K
11:37 120.56 120.64 120.50 120.64 9.3K
11:38 120.50 120.52 120.48 120.50 7.9K
11:39 120.50 120.50 120.32 120.32 1.4K
11:40 120.28 120.28 120.28 120.28 4.3K
11:41 120.24 120.46 120.24 120.46 3.9K
11:42 120.64 120.64 120.30 120.30 2.9K
11:43 120.22 120.38 120.20 120.38 3.9K
11:44 120.44 120.44 120.24 120.34 2.6K
11:45 120.34 120.34 120.30 120.30 0.2K
11:46 120.32 120.32 120.22 120.22 4.4K
11:47 120.26 120.28 120.22 120.28 3.2K
11:48 120.32 120.38 120.30 120.32 1.6K
11:49 120.30 120.38 120.30 120.30 1.3K
11:50 120.32 120.32 120.26 120.26 1.4K
11:51 120.26 120.26 120.20 120.20 3.7K
11:52 120.20 120.30 120.20 120.20 5.4K
11:53 120.28 120.28 120.20 120.22 2.1K
11:54 120.26 120.66 120.26 120.66 4.8K
11:55 120.62 120.64 120.56 120.56 5.2K
11:56 120.44 120.86 120.44 120.62 0.8K
11:57 120.62 120.62 120.60 120.62 2.6K
11:58 120.82 120.88 120.60 120.62 1.2K
11:59 120.64 120.82 120.64 120.70 0.9K
12:00 120.66 120.66 120.64 120.66 1.6K
12:01 120.64 120.64 120.64 120.64 2.7K
12:02 120.58 120.80 120.58 120.80 2.6K
12:03 120.78 120.78 120.52 120.52 0.9K
12:04 120.52 120.52 120.42 120.42 2.4K
12:05 120.62 120.62 120.62 120.62 1.0K
12:06 120.30 120.46 120.30 120.46 1.8K
12:07 120.36 120.36 120.24 120.24 1.0K
12:08 120.24 120.42 120.24 120.42 2.3K
12:09 120.22 120.22 120.20 120.20 1.8K
12:10 120.34 120.34 120.18 120.18 1.3K
12:11 120.16 120.28 120.12 120.14 2.0K
12:12 120.00 120.02 120.00 120.00 11.7K
12:13 120.02 120.14 120.00 120.14 1.7K
12:14 120.08 120.08 120.06 120.06 1.0K
12:15 120.08 120.08 120.04 120.06 2.1K
12:16 120.00 120.02 120.00 120.02 6.9K
12:17 120.08 120.08 120.06 120.06 1.1K
12:18 120.06 120.14 120.02 120.02 1.5K
12:19 120.02 120.28 120.02 120.12 3.3K
12:20 120.12 120.12 120.08 120.08 1.0K
12:21 120.06 120.06 120.02 120.04 1.5K
12:22 120.00 120.22 120.00 120.08 3.8K
12:23 120.08 120.14 120.08 120.10 0.2K
12:24 120.08 120.08 120.02 120.02 1.4K
12:25 120.02 120.04 120.00 120.00 2.8K
12:26 120.00 120.00 119.76 119.80 5.1K
12:27 119.70 119.88 119.64 119.72 0.9K
12:28 119.74 119.80 119.00 119.24 11.9K
12:29 119.26 119.56 119.22 119.30 5.1K
12:30 119.32 119.40 119.30 119.32 1.8K
12:31 119.56 119.56 119.56 119.56 0.1K
12:32 119.60 119.88 119.60 119.78 1.5K
12:33 119.80 119.80 119.78 119.80 1.0K
12:34 119.78 119.80 119.78 119.80 0.5K
12:35 119.80 119.80 119.78 119.80 0.7K
12:36 119.80 119.80 119.78 119.80 0.2K
12:37 119.94 119.94 119.80 119.80 1.0K
12:38 119.94 119.94 119.44 119.70 1.3K
12:39 119.68 119.80 119.50 119.50 0.1K
12:40 119.50 119.68 119.50 119.68 0.2K
12:41 119.68 119.68 119.68 119.68 0.0K
12:42 119.68 119.70 119.68 119.68 0.4K
12:43 119.68 119.68 119.60 119.60 0.9K
12:44 119.60 119.64 119.50 119.50 1.5K
12:45 119.46 119.46 119.46 119.46 0.1K
12:46 119.46 119.56 119.46 119.54 1.0K
12:47 119.60 119.62 119.60 119.62 0.2K
12:48 119.60 119.60 119.50 119.50 0.8K
12:49 119.50 119.50 119.44 119.48 1.0K
12:50 119.50 119.68 119.50 119.56 0.2K
12:51 119.56 119.68 119.56 119.68 0.3K
12:52 119.70 119.70 119.60 119.60 0.1K
12:53 119.62 119.62 119.58 119.62 1.5K
12:54 119.62 119.78 119.58 119.78 5.6K
12:55 119.78 119.96 119.78 119.94 2.4K
12:56 119.92 119.94 119.92 119.94 0.3K
12:57 119.94 119.96 119.92 119.96 1.3K
12:58 119.96 119.96 119.96 119.96 0.1K
12:59 119.92 119.96 119.92 119.96 0.2K
13:00 119.96 120.00 119.88 120.00 2.3K
13:01 120.00 120.36 120.00 120.12 3.8K
13:02 120.30 120.30 120.20 120.24 0.5K
13:03 120.20 120.22 120.20 120.22 1.1K
13:04 120.08 120.08 119.86 120.00 0.2K
13:05 120.20 120.30 120.10 120.10 0.0K
13:06 120.02 120.02 119.90 119.90 0.2K
13:07 119.94 119.94 119.92 119.92 0.5K
13:08 119.92 119.92 119.92 119.92 0.3K
13:09 119.92 119.92 119.82 119.92 0.0K
13:10 119.90 119.90 119.70 119.88 0.6K
13:11 119.88 119.90 119.88 119.90 0.2K
13:12 119.76 119.90 119.66 119.82 1.0K
13:13 119.60 119.60 119.14 119.38 14.9K
13:14 119.38 119.38 119.38 119.38 0.0K
13:15 119.46 119.46 119.06 119.06 2.4K
13:16 119.08 119.22 119.08 119.08 0.5K
13:17 119.30 119.30 119.08 119.28 0.2K
13:18 119.10 119.28 119.10 119.28 0.0K
13:19 119.46 119.52 119.46 119.52 1.0K
13:20 119.52 119.54 119.36 119.36 0.3K
13:21 119.28 119.52 119.28 119.52 0.2K
13:22 119.06 119.34 119.06 119.34 8.6K
13:23 119.44 119.44 119.42 119.42 0.1K
13:24 119.40 119.40 119.38 119.38 0.2K
13:25 119.38 119.38 119.30 119.32 0.6K
13:26 119.12 119.12 119.12 119.12 0.4K
13:27 119.12 119.28 119.12 119.28 0.1K
13:28 119.40 119.40 119.36 119.40 0.2K
13:29 119.34 119.34 119.22 119.22 0.1K
13:30 119.20 119.20 119.20 119.20 0.9K
13:31 119.36 119.40 119.36 119.40 1.1K
13:32 119.48 119.50 119.48 119.50 1.6K
13:33 119.48 119.48 119.42 119.42 0.1K
13:34 119.40 119.40 119.40 119.40 0.1K
13:35 119.32 119.32 119.32 119.32 0.0K
13:36 119.32 119.32 119.32 119.32 0.5K
13:37 119.32 119.32 119.30 119.30 0.8K
13:38 119.44 119.44 119.44 119.44 0.3K
13:39 119.44 119.44 119.32 119.44 0.0K
13:40 119.44 119.44 119.32 119.44 0.1K
13:41 119.44 119.44 119.44 119.44 0.0K
13:42 119.44 119.44 119.22 119.38 1.8K
13:43 119.38 119.68 119.22 119.68 0.9K
13:44 119.68 119.68 119.42 119.42 0.1K
13:45 119.66 119.66 119.66 119.66 0.4K
13:46 119.66 119.86 119.66 119.86 2.0K
13:47 119.86 119.86 119.86 119.86 0.2K
13:48 119.62 119.88 119.62 119.88 0.6K
13:49 119.88 119.88 119.88 119.88 0.0K
13:50 119.88 119.94 119.88 119.94 0.2K
13:51 119.94 119.94 119.90 119.90 0.9K
13:52 119.94 120.00 119.94 120.00 0.5K
13:53 120.10 120.24 120.10 120.24 1.6K
13:54 120.14 120.28 120.14 120.28 2.0K
13:55 120.18 120.28 120.04 120.04 1.4K
13:56 120.02 120.02 119.98 120.02 1.9K
13:57 120.02 120.02 120.02 120.02 0.5K
13:58 119.90 120.02 119.90 120.00 3.4K
13:59 120.08 120.08 119.90 120.08 0.3K
14:00 120.08 120.08 120.06 120.06 0.4K
14:01 120.04 120.04 120.02 120.02 0.3K
14:02 120.04 120.04 119.90 119.92 1.4K
14:03 119.90 120.02 119.90 119.90 1.2K
14:04 120.02 120.02 120.02 120.02 0.0K
14:05 120.02 120.08 119.90 120.08 0.2K
14:06 120.18 120.18 120.00 120.00 0.9K
14:07 120.00 120.00 119.96 120.00 0.1K
14:08 120.00 120.00 119.96 119.96 0.1K
14:09 120.00 120.20 119.96 120.20 1.1K
14:10 120.20 120.20 119.94 119.94 1.3K
14:11 120.34 120.42 120.12 120.12 1.1K
14:12 120.12 120.12 119.96 119.96 0.4K
14:13 120.00 120.42 120.00 120.42 0.8K
14:14 120.12 120.14 120.12 120.14 0.8K
14:15 120.14 120.14 120.12 120.12 0.1K
14:16 120.00 120.00 119.96 120.00 0.1K
14:17 120.10 120.10 119.96 120.00 0.8K
14:18 119.96 120.14 119.96 120.08 0.8K
14:19 120.12 120.12 120.00 120.00 1.3K
14:20 120.00 120.18 120.00 120.18 0.0K
14:21 120.12 120.22 120.12 120.16 0.1K
14:22 120.10 120.18 120.08 120.18 1.5K
14:23 120.22 120.22 120.18 120.20 0.1K
14:24 120.18 120.18 120.10 120.14 2.1K
14:25 120.34 120.34 120.14 120.14 1.1K
14:26 120.36 120.36 120.16 120.16 1.0K
14:27 120.16 120.18 120.10 120.18 1.2K
14:28 120.14 120.34 120.14 120.34 1.4K
14:29 120.10 120.28 120.10 120.28 0.7K
14:30 120.12 120.12 120.10 120.12 1.7K
14:31 120.12 120.38 120.10 120.28 0.7K
14:32 120.26 120.28 120.10 120.28 2.1K
14:33 120.26 120.28 120.22 120.22 0.1K
14:34 120.16 120.16 120.10 120.10 2.1K
14:35 120.00 120.28 120.00 120.10 0.9K
14:36 120.28 120.46 120.26 120.30 5.2K
14:37 120.38 120.40 120.34 120.34 1.5K
14:38 120.26 120.26 120.02 120.26 2.3K
14:39 120.26 120.26 120.04 120.04 0.2K
14:40 120.02 120.02 120.00 120.00 1.5K
14:41 120.00 120.20 120.00 120.12 0.0K
14:42 120.08 120.08 120.02 120.02 0.6K
14:43 120.00 120.14 119.96 120.14 5.4K
14:44 120.14 120.14 120.10 120.10 0.1K
14:45 120.12 120.22 119.96 119.96 5.1K
14:46 120.08 120.16 120.08 120.16 0.0K
14:47 120.14 120.14 120.08 120.08 0.0K
14:48 120.14 120.20 120.08 120.08 0.0K
14:49 120.02 120.02 120.00 120.00 0.3K
14:50 119.98 119.98 119.90 119.90 0.7K
14:51 119.94 120.00 119.90 120.00 0.2K
14:52 120.00 120.00 120.00 120.00 0.1K
14:53 120.00 120.00 119.90 119.98 0.1K
14:54 120.00 120.00 119.90 119.90 0.1K
14:55 120.00 120.00 120.00 120.00 0.0K
14:56 120.00 120.00 119.92 119.92 0.7K
14:57 120.00 120.00 120.00 120.00 0.0K
14:58 120.00 120.00 119.90 120.00 0.3K
14:59 120.00 120.00 120.00 120.00 0.0K
15:00 120.00 120.00 120.00 120.00 0.0K
15:01 120.00 120.00 120.00 120.00 0.5K
15:02 120.00 120.20 119.98 119.98 0.3K
15:03 120.14 120.20 119.90 120.20 1.2K
15:04 120.02 120.02 119.90 120.00 1.9K
15:05 119.96 120.20 119.96 120.04 0.3K
15:06 120.04 120.22 120.04 120.22 0.0K
15:07 119.98 120.18 119.98 120.18 0.2K
15:08 120.10 120.10 120.10 120.10 0.1K
15:09 120.10 120.10 120.08 120.08 0.1K
15:10 120.10 120.12 120.08 120.12 0.9K
15:11 120.10 120.12 120.10 120.12 0.6K
15:12 120.12 120.12 120.12 120.12 0.0K
15:13 119.94 120.10 119.94 120.10 0.1K
15:14 120.00 120.00 119.94 119.94 0.9K
15:15 119.94 119.96 119.92 119.96 0.0K
15:16 119.96 119.96 119.96 119.96 0.0K
15:17 119.96 120.12 119.96 120.12 0.3K
15:18 120.02 120.02 120.00 120.00 0.1K
15:19 120.12 120.12 120.02 120.02 0.5K
15:20 120.02 120.02 119.98 120.00 0.5K
15:21 120.12 120.12 120.12 120.12 1.5K
15:22 120.02 120.12 120.02 120.12 0.0K
15:23 120.02 120.02 120.00 120.00 0.5K
15:24 120.00 120.12 119.96 119.96 3.0K
15:25 119.96 119.96 119.96 119.96 0.0K
15:26 119.96 119.96 119.90 119.90 0.1K
15:28 119.90 119.90 119.90 119.90 0.3K
15:29 119.90 119.90 119.90 119.90 0.0K
15:30 119.88 119.88 119.88 119.88 0.0K
15:31 119.90 119.90 119.88 119.90 0.1K
15:32 119.90 119.90 119.90 119.90 0.1K
15:33 119.90 119.90 119.74 119.80 0.8K
15:34 119.80 119.80 119.80 119.80 0.1K
15:35 119.80 119.80 119.72 119.72 5.3K
15:36 119.72 119.74 119.72 119.74 0.0K
15:37 119.74 119.74 119.72 119.74 1.0K
15:38 119.72 119.72 119.70 119.70 1.1K
15:39 119.70 119.72 119.70 119.72 0.0K
15:40 119.72 119.72 119.72 119.72 0.4K
15:41 119.70 119.72 119.70 119.72 0.4K
15:42 119.70 119.72 119.70 119.70 0.1K
15:43 119.70 119.72 119.70 119.72 0.0K
15:44 119.72 119.72 119.72 119.72 0.0K
15:45 119.72 119.72 119.72 119.72 0.5K
15:46 119.70 119.70 119.70 119.70 0.0K
15:47 119.70 119.70 119.60 119.60 0.0K
15:48 119.60 119.60 119.60 119.60 3.6K
15:49 119.60 119.80 119.60 119.80 0.5K
15:50 119.88 119.90 119.88 119.90 2.6K
15:51 119.90 119.96 119.90 119.96 1.6K
15:52 119.82 119.82 119.82 119.82 0.0K
15:53 119.94 119.94 119.94 119.94 0.0K
15:55 119.94 119.94 119.94 119.94 0.0K
15:56 119.82 119.94 119.82 119.94 0.1K
15:57 119.88 119.88 119.86 119.88 0.0K
15:58 119.84 119.84 119.82 119.84 0.0K
15:59 119.96 119.96 119.84 119.96 0.1K
16:00 119.96 119.96 119.96 119.96 0.0K
16:01 119.96 119.96 119.84 119.96 0.1K
16:02 119.94 119.94 119.94 119.94 0.0K
16:04 119.94 119.94 119.94 119.94 0.0K
16:05 119.94 119.96 119.94 119.96 0.5K
16:06 119.96 119.96 119.96 119.96 1.0K
16:07 119.96 119.96 119.94 119.94 1.7K
16:08 119.94 119.94 119.92 119.92 0.0K
16:09 119.90 119.92 119.84 119.92 0.3K
16:10 119.92 119.92 119.92 119.92 0.0K
16:11 119.92 120.04 119.92 120.04 7.9K
16:12 120.00 120.06 120.00 120.00 3.1K
16:13 120.00 120.20 120.00 120.20 0.7K
16:14 120.36 120.36 120.06 120.06 4.0K
16:15 120.08 120.16 120.08 120.08 1.3K
16:16 120.08 120.08 120.00 120.00 2.0K
16:17 120.00 120.26 120.00 120.02 0.0K
16:18 120.02 120.28 120.02 120.28 1.1K
16:19 120.28 120.30 120.22 120.22 0.3K
16:20 120.16 120.24 119.92 120.02 0.6K
16:21 120.02 120.02 120.02 120.02 0.6K
16:22 120.00 120.06 119.94 120.06 0.6K
16:23 120.06 120.06 120.06 120.06 0.0K
16:24 120.06 120.06 119.94 119.94 0.2K
16:25 119.98 120.20 119.98 120.20 0.0K
16:26 120.28 120.28 120.00 120.00 0.4K
16:27 120.00 120.04 119.74 119.94 0.6K
16:28 119.94 119.94 119.80 119.94 0.1K
16:29 119.94 119.94 119.80 119.94 0.1K
16:30 119.94 119.94 119.94 119.94 0.0K
16:31 119.94 119.94 119.94 119.94 0.0K
16:32 119.94 119.94 119.94 119.94 0.0K
16:33 119.94 119.94 119.94 119.94 0.3K
16:34 119.94 119.94 119.84 119.84 0.1K
16:35 119.90 119.90 119.90 119.90 0.2K
16:36 119.90 119.90 119.72 119.72 1.3K
16:37 119.72 119.72 119.72 119.72 0.1K
16:38 119.86 119.86 119.70 119.86 0.0K
16:39 119.72 119.88 119.72 119.88 0.1K
16:40 119.88 119.88 119.88 119.88 0.0K
16:41 119.86 119.90 119.86 119.90 0.1K
16:42 119.90 119.90 119.88 119.88 0.1K
16:43 119.90 119.90 119.90 119.90 0.0K
16:44 119.90 119.90 119.90 119.90 0.5K
16:45 119.80 119.80 119.76 119.76 0.0K
16:46 119.90 119.90 119.80 119.80 0.0K
16:47 119.80 119.90 119.78 119.78 1.0K
16:48 119.88 119.90 119.88 119.90 0.0K
16:49 119.90 119.90 119.90 119.90 1.0K
16:50 119.90 119.90 119.90 119.90 0.2K
16:51 119.90 119.90 119.90 119.90 0.1K
16:52 119.90 119.90 119.82 119.82 1.8K
16:53 119.72 119.82 119.72 119.82 1.0K
16:54 119.58 119.80 119.58 119.64 0.4K
16:55 119.64 119.80 119.64 119.80 0.1K
16:56 119.78 119.82 119.78 119.82 0.1K
16:57 119.82 119.82 119.82 119.82 0.0K
16:58 119.58 119.80 119.58 119.66 0.4K
16:59 119.30 119.64 119.22 119.64 10.2K
17:00 119.64 119.64 119.64 119.64 0.1K
17:01 119.64 119.66 119.64 119.66 0.0K
17:02 119.08 119.42 119.08 119.22 10.1K
17:03 119.22 119.22 119.00 119.00 21.2K
17:04 119.02 119.12 119.02 119.12 0.3K
17:05 119.16 119.32 119.16 119.32 0.6K
17:06 119.36 119.38 119.30 119.36 0.6K
17:07 119.36 119.38 119.36 119.38 0.4K
17:08 119.40 119.60 119.40 119.60 0.2K
17:09 119.56 119.58 119.40 119.40 3.1K
17:10 119.40 119.40 119.30 119.38 3.3K
17:11 119.36 119.36 119.32 119.34 0.4K
17:12 119.34 119.36 119.34 119.36 0.3K
17:13 119.36 119.36 119.36 119.36 0.3K
17:14 119.36 119.36 119.30 119.30 0.3K
17:15 119.28 119.28 119.26 119.26 0.5K
17:16 119.00 119.00 118.70 118.70 30.6K
17:17 118.70 118.88 118.70 118.88 0.2K
17:18 118.88 118.92 118.88 118.92 0.0K
17:19 118.94 118.94 118.92 118.92 0.1K
17:20 118.92 118.96 118.92 118.96 0.1K
17:21 118.96 118.96 118.74 118.88 1.0K
17:22 118.84 118.98 118.84 118.98 0.5K
17:23 119.00 119.28 118.90 119.28 6.3K
17:24 119.30 119.30 119.28 119.30 0.0K
17:25 119.30 119.30 119.30 119.30 0.3K
17:26 119.30 119.30 119.30 119.30 0.2K
17:27 119.30 119.30 119.26 119.26 1.9K
17:28 119.26 119.26 119.26 119.26 0.1K
17:29 119.26 119.26 119.20 119.26 0.1K
17:30 119.26 119.40 119.26 119.40 3.5K
17:31 119.38 119.40 119.38 119.40 0.2K
17:32 119.38 119.40 119.38 119.40 0.2K
17:33 119.40 119.40 119.40 119.40 0.6K
17:34 119.40 119.48 119.40 119.48 1.1K
17:35 119.48 119.48 119.46 119.46 0.3K
17:36 119.46 119.46 119.40 119.40 0.2K
17:37 119.42 119.46 119.42 119.44 1.0K
17:38 119.46 119.46 119.40 119.44 0.3K
17:39 119.40 119.40 119.16 119.16 0.5K
17:40 119.24 119.26 119.14 119.14 0.7K
17:41 119.50 119.50 119.20 119.20 1.0K
17:42 119.10 119.56 119.10 119.12 3.7K
17:43 119.04 119.04 119.00 119.00 1.9K
17:44 119.06 119.06 119.00 119.04 1.2K
17:45 119.02 119.04 118.90 119.00 0.4K
17:46 118.94 118.94 118.84 118.84 1.4K
17:47 119.18 119.18 118.88 119.04 4.1K
17:48 118.88 118.88 118.84 118.84 1.5K
17:49 118.84 118.92 118.80 118.92 2.4K
17:50 118.84 118.90 118.82 118.90 11.9K
17:51 118.78 119.14 118.78 119.14 5.7K
17:52 118.92 118.92 118.92 118.92 1.2K
17:53 118.94 118.94 118.92 118.92 0.0K
17:54 118.92 118.92 118.80 118.80 0.3K
17:55 118.80 119.08 118.80 118.98 0.0K
17:56 119.04 119.04 118.96 118.96 1.7K
17:57 118.80 118.90 118.80 118.90 4.0K
17:58 119.06 119.06 118.80 118.80 1.7K
17:59 118.98 119.06 118.98 119.04 0.6K
18:00 119.04 119.04 118.84 118.84 2.0K
18:01 118.84 119.06 118.80 119.06 0.5K
18:02 118.82 118.82 118.80 118.80 0.3K
18:03 119.00 119.00 118.78 118.90 0.2K
18:04 118.92 118.92 118.80 118.80 1.0K
18:05 118.80 118.98 118.78 118.98 2.9K
18:06 118.96 118.96 118.92 118.92 0.0K
18:07 118.76 118.92 118.76 118.92 0.1K
18:08 118.82 118.86 118.82 118.84 0.6K
18:09 118.82 119.00 118.82 119.00 3.9K
18:10 118.82 118.88 118.82 118.88 2.0K
18:11 118.88 118.90 118.86 118.90 2.0K
18:12 118.86 118.88 118.86 118.88 2.9K
18:13 118.90 118.92 118.76 118.76 7.2K
18:14 118.76 118.82 118.76 118.80 1.4K
18:15 118.98 119.00 118.94 118.94 1.0K
18:16 118.92 118.94 118.90 118.90 1.9K
18:17 118.80 118.98 118.80 118.98 1.6K
18:18 119.00 119.00 119.00 119.00 0.1K
18:19 118.98 119.08 118.82 118.82 2.3K
18:20 118.80 118.82 118.80 118.82 3.0K
18:21 118.82 118.82 118.80 118.80 1.2K
18:22 119.02 119.06 118.82 118.82 2.8K
18:23 118.80 118.80 118.80 118.80 0.4K
18:24 118.78 118.80 118.78 118.80 0.3K
18:25 118.80 118.80 118.80 118.80 0.0K
18:26 118.92 118.94 118.92 118.94 0.2K
18:27 118.96 118.96 118.92 118.92 0.2K
18:28 118.92 118.96 118.92 118.96 0.2K
18:29 118.96 118.96 118.92 118.96 0.1K
18:30 118.98 118.98 118.98 118.98 1.6K
18:31 118.98 118.98 118.92 118.98 0.3K
18:32 118.98 118.98 118.98 118.98 0.5K
18:33 118.98 118.98 118.96 118.96 0.3K
18:34 118.92 118.96 118.92 118.96 0.2K
18:35 118.96 118.98 118.90 118.98 4.8K
18:36 119.08 119.08 118.90 118.90 0.0K
18:37 118.98 119.06 118.98 119.06 0.0K
18:38 119.10 119.10 118.90 118.92 1.6K
18:39 119.10 119.36 119.10 119.32 2.4K
18:45 119.32 119.32 119.32 119.32 2.8K
18:46 119.32 119.32 119.32 119.32 0.4K
18:47 119.32 119.32 119.32 119.32 0.0K
23:49 119.32 119.32 119.32 119.32 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available