ARENADATA GROUP PJSC

DATA
🏛️ russian-federation →
93.90
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 132.76 132.98 132.76 132.98 0.7K
10:01 132.36 133.00 132.16 132.16 0.3K
10:02 133.00 133.00 132.10 132.12 6.5K
10:03 132.12 132.42 132.12 132.12 2.3K
10:04 132.14 132.14 132.10 132.14 0.6K
10:05 132.10 132.12 132.10 132.10 0.5K
10:06 132.10 132.10 131.54 131.54 12.8K
10:07 131.62 131.62 131.50 131.54 0.1K
10:08 133.12 133.18 133.02 133.02 10.2K
10:09 133.52 134.30 133.52 134.24 27.6K
10:10 134.24 134.78 134.00 134.00 8.7K
10:11 135.88 135.88 134.20 134.34 8.0K
10:12 134.46 134.96 134.30 134.72 2.8K
10:13 134.46 134.46 134.00 134.36 1.4K
10:14 133.96 134.02 133.92 133.92 0.6K
10:15 133.90 134.34 133.90 134.34 0.2K
10:16 134.34 134.34 134.02 134.32 0.3K
10:17 134.48 134.78 133.90 134.78 13.2K
10:18 134.94 135.34 134.30 135.26 13.5K
10:19 135.24 135.80 135.20 135.20 5.3K
10:20 135.68 135.68 133.76 133.76 24.0K
10:21 134.00 134.10 133.60 134.10 9.5K
10:22 134.22 134.22 133.72 133.86 5.6K
10:23 133.86 133.86 133.72 133.72 0.4K
10:24 133.68 133.86 133.62 133.72 3.5K
10:25 133.86 133.86 133.70 133.72 0.7K
10:26 133.72 133.86 133.68 133.70 1.8K
10:27 133.70 133.72 133.70 133.70 0.3K
10:28 133.70 133.74 133.70 133.72 0.1K
10:29 133.74 133.88 133.74 133.88 0.5K
10:30 133.88 134.00 133.88 134.00 1.1K
10:31 134.16 134.16 133.98 134.12 0.2K
10:32 134.12 134.16 134.10 134.10 0.1K
10:33 133.80 134.04 133.80 133.80 0.8K
10:34 133.98 134.02 133.80 133.96 0.2K
10:35 133.96 134.00 133.96 134.00 0.1K
10:36 134.02 134.06 133.98 134.06 0.8K
10:37 134.00 134.00 133.98 133.98 0.2K
10:38 133.98 133.98 133.98 133.98 0.2K
10:39 133.98 134.04 133.98 134.04 0.8K
10:40 134.10 134.16 134.00 134.16 1.7K
10:41 134.14 134.14 134.02 134.02 0.3K
10:42 134.00 134.10 134.00 134.10 0.3K
10:43 134.02 134.22 134.02 134.14 0.6K
10:44 134.14 134.14 134.00 134.10 1.9K
10:45 134.10 134.10 134.10 134.10 1.0K
10:46 134.10 134.10 133.98 133.98 0.2K
10:47 134.00 134.08 133.98 134.08 0.6K
10:48 133.98 134.08 133.98 134.00 1.2K
10:49 133.98 133.98 133.98 133.98 0.0K
10:50 134.00 134.00 133.98 133.98 3.6K
10:51 133.98 134.00 133.98 133.98 0.9K
10:52 134.00 134.00 133.98 134.00 0.5K
10:53 133.98 134.00 133.98 133.98 0.3K
10:54 134.00 134.08 134.00 134.08 3.7K
10:55 134.04 134.04 134.02 134.04 0.9K
10:56 134.20 134.26 134.02 134.26 1.3K
10:57 134.02 134.20 134.02 134.18 0.8K
10:58 134.02 134.16 133.96 133.96 5.3K
10:59 133.94 133.94 133.50 133.50 30.3K
11:00 133.50 133.50 133.04 133.08 60.1K
11:01 133.08 133.08 132.24 132.24 11.2K
11:02 132.32 132.84 132.32 132.54 1.4K
11:03 132.60 132.60 132.14 132.14 4.2K
11:04 132.14 132.30 132.14 132.24 2.0K
11:05 132.52 133.00 132.52 132.52 1.1K
11:06 132.54 132.54 132.32 132.54 0.9K
11:07 132.22 132.34 132.14 132.34 2.9K
11:08 132.10 132.44 132.10 132.44 2.2K
11:09 132.36 132.36 132.00 132.02 2.1K
11:10 132.02 133.18 132.02 132.90 13.6K
11:11 132.70 132.90 132.70 132.90 0.0K
11:12 132.70 132.70 132.70 132.70 0.1K
11:13 132.70 132.86 132.70 132.70 0.6K
11:14 132.86 132.86 132.86 132.86 0.1K
11:15 132.86 132.86 132.32 132.32 1.2K
11:16 132.66 132.66 132.30 132.30 0.4K
11:17 132.64 132.64 132.34 132.36 0.0K
11:18 132.36 132.50 132.24 132.24 1.1K
11:19 132.50 132.50 132.32 132.32 0.3K
11:20 132.50 132.50 132.50 132.50 0.6K
11:21 132.50 132.50 132.46 132.46 0.4K
11:22 132.50 132.72 132.50 132.54 0.3K
11:23 132.54 132.56 132.54 132.56 0.1K
11:24 132.56 132.56 132.56 132.56 0.0K
11:25 132.54 132.54 132.44 132.50 0.4K
11:26 132.56 132.56 132.56 132.56 0.5K
11:27 133.00 133.50 133.00 133.50 9.9K
11:28 133.50 133.50 133.50 133.50 0.1K
11:29 133.16 133.16 133.02 133.02 0.4K
11:30 133.16 133.16 133.02 133.02 0.1K
11:31 132.96 132.96 132.54 132.54 1.1K
11:32 132.54 132.74 132.54 132.54 0.1K
11:33 132.54 132.60 132.54 132.60 0.3K
11:34 132.60 132.60 132.58 132.60 0.2K
11:35 132.60 132.96 132.60 132.76 0.4K
11:36 132.96 132.96 132.96 132.96 0.0K
11:37 132.96 132.96 132.86 132.90 1.1K
11:38 133.16 133.16 133.16 133.16 0.6K
11:39 133.16 133.50 133.16 133.50 0.4K
11:40 133.50 133.50 133.50 133.50 0.5K
11:41 133.50 133.50 133.34 133.46 0.0K
11:42 133.50 133.50 133.00 133.26 3.1K
11:43 133.18 133.26 133.18 133.26 0.4K
11:44 133.50 133.50 133.22 133.46 13.2K
11:45 133.46 133.46 133.40 133.42 0.0K
11:46 133.48 133.50 133.48 133.50 0.6K
11:47 133.50 133.50 133.50 133.50 0.2K
11:48 133.42 133.50 133.42 133.50 0.1K
11:49 133.50 133.50 133.50 133.50 0.0K
11:50 133.50 133.50 133.50 133.50 1.2K
11:51 133.50 133.50 133.42 133.42 0.1K
11:52 133.50 133.50 133.20 133.20 0.5K
11:53 133.48 133.48 133.20 133.48 0.1K
11:54 133.46 133.48 133.46 133.48 0.0K
11:55 133.44 133.44 133.44 133.44 0.0K
11:56 133.44 133.48 133.44 133.48 0.1K
11:57 133.48 133.48 133.24 133.24 0.1K
11:58 133.46 133.46 133.46 133.46 0.1K
11:59 133.46 133.46 133.24 133.24 0.1K
12:00 133.46 133.46 133.44 133.44 0.0K
12:01 133.44 133.44 133.44 133.44 0.0K
12:02 133.44 133.44 133.44 133.44 0.0K
12:03 133.44 133.44 133.44 133.44 0.0K
12:04 133.42 133.44 133.30 133.30 0.0K
12:05 133.20 133.40 133.12 133.40 1.0K
12:06 133.38 133.40 133.38 133.40 0.0K
12:07 133.40 133.44 133.40 133.44 0.0K
12:08 133.44 133.44 133.44 133.44 0.0K
12:09 133.46 133.46 133.44 133.46 0.1K
12:10 133.40 133.46 133.40 133.46 0.2K
12:11 133.46 133.46 133.42 133.46 0.1K
12:12 133.46 133.46 133.46 133.46 0.0K
12:13 133.46 133.46 133.46 133.46 0.1K
12:14 133.46 133.46 133.46 133.46 0.1K
12:15 133.48 133.48 133.48 133.48 0.2K
12:16 133.48 133.48 133.48 133.48 0.0K
12:17 133.48 133.48 133.48 133.48 0.0K
12:18 133.48 133.48 133.46 133.46 0.0K
12:19 133.40 133.46 133.34 133.46 0.4K
12:20 133.38 133.48 133.38 133.48 0.1K
12:21 133.34 133.50 133.30 133.50 2.2K
12:22 133.50 133.50 133.48 133.48 2.9K
12:23 133.50 133.50 133.50 133.50 0.1K
12:24 133.50 133.50 133.34 133.34 1.0K
12:25 133.50 133.50 133.36 133.50 0.4K
12:26 133.50 133.50 133.50 133.50 0.0K
12:27 133.50 133.50 133.48 133.50 2.2K
12:28 133.50 133.50 133.50 133.50 0.0K
12:29 133.50 133.50 133.50 133.50 0.1K
12:30 133.34 133.34 133.32 133.32 0.1K
12:31 133.50 133.70 133.50 133.70 1.1K
12:32 133.70 133.82 133.70 133.70 0.3K
12:33 133.88 133.88 133.88 133.88 0.0K
12:34 133.88 133.98 133.88 133.98 0.5K
12:35 133.98 133.98 133.88 133.88 0.1K
12:36 133.98 133.98 133.88 133.98 0.1K
12:37 133.98 133.98 133.98 133.98 0.0K
12:38 133.98 133.98 133.90 133.98 0.9K
12:39 133.98 133.98 133.98 133.98 0.0K
12:40 133.98 133.98 133.98 133.98 1.0K
12:41 133.98 133.98 133.88 133.88 0.0K
12:42 133.98 133.98 133.74 133.74 0.6K
12:43 133.74 133.74 133.74 133.74 0.0K
12:44 133.74 133.74 133.70 133.70 0.0K
12:45 133.74 133.74 133.74 133.74 0.0K
12:46 133.74 133.90 133.74 133.90 0.1K
12:47 133.90 133.90 133.74 133.74 0.0K
12:48 133.88 133.88 133.74 133.88 0.1K
12:49 133.74 133.88 133.70 133.88 0.1K
12:50 133.70 133.90 133.70 133.90 0.0K
12:51 133.72 133.72 133.70 133.70 0.2K
12:52 133.72 133.72 133.72 133.72 0.0K
12:53 133.72 133.72 133.72 133.72 0.0K
12:54 133.72 133.72 133.72 133.72 0.0K
12:55 133.72 133.72 133.72 133.72 0.1K
12:56 133.72 133.72 133.70 133.72 0.6K
12:57 133.52 133.66 133.52 133.66 0.4K
12:58 133.38 133.38 133.38 133.38 0.1K
12:59 133.38 133.50 133.38 133.50 0.0K
13:00 133.68 133.68 133.68 133.68 0.2K
13:01 133.68 133.68 133.50 133.50 0.0K
13:02 133.68 133.68 133.50 133.50 0.0K
13:03 133.68 133.68 133.36 133.66 0.0K
13:04 133.38 133.38 133.36 133.36 0.1K
13:05 133.36 133.36 133.36 133.36 0.0K
13:06 133.38 133.38 133.34 133.34 0.2K
13:07 133.18 133.20 133.00 133.00 1.9K
13:08 133.20 133.28 133.20 133.28 0.3K
13:09 133.04 133.04 133.04 133.04 0.8K
13:10 133.16 133.20 133.16 133.20 1.1K
13:11 133.36 133.38 133.36 133.38 0.5K
13:12 133.38 133.38 133.38 133.38 0.8K
13:13 133.38 133.38 133.38 133.38 0.3K
13:14 133.38 133.38 133.26 133.26 0.0K
13:15 133.24 133.38 133.24 133.38 0.1K
13:16 133.38 133.38 133.38 133.38 0.0K
13:18 133.38 133.38 133.38 133.38 0.0K
13:19 133.38 133.38 133.38 133.38 0.6K
13:20 133.36 133.38 133.34 133.38 0.2K
13:22 133.14 133.28 133.14 133.28 1.5K
13:23 133.14 133.14 133.14 133.14 0.0K
13:24 133.14 133.14 133.04 133.04 0.1K
13:25 133.14 133.14 133.14 133.14 0.1K
13:26 133.14 133.14 133.06 133.14 0.0K
13:27 133.24 133.58 133.24 133.58 1.9K
13:28 133.60 133.68 133.60 133.68 0.2K
13:29 133.68 133.72 133.68 133.72 0.2K
13:30 133.60 133.98 133.60 133.98 10.7K
13:31 133.96 133.98 133.96 133.98 0.1K
13:32 134.00 134.00 134.00 134.00 0.5K
13:33 134.00 134.00 133.80 133.80 0.2K
13:34 133.90 133.98 133.90 133.98 1.1K
13:35 133.94 134.00 133.94 134.00 0.4K
13:36 134.00 134.00 134.00 134.00 0.1K
13:38 134.00 134.00 134.00 134.00 0.0K
13:39 134.00 134.00 134.00 134.00 0.1K
13:40 134.00 134.00 133.24 133.28 13.1K
13:41 133.40 133.40 133.00 133.22 5.9K
13:42 133.22 133.22 133.22 133.22 0.0K
13:43 133.22 133.22 133.02 133.20 0.5K
13:44 133.22 133.22 133.22 133.22 0.1K
13:45 133.22 133.22 133.22 133.22 0.2K
13:46 133.20 133.20 133.20 133.20 0.1K
13:47 133.20 133.22 133.20 133.22 0.4K
13:48 133.22 133.22 133.22 133.22 0.3K
13:49 133.22 133.22 133.08 133.22 0.1K
13:50 133.22 133.22 133.08 133.08 0.0K
13:51 133.08 133.20 133.02 133.20 0.2K
13:52 133.20 133.20 133.20 133.20 0.0K
13:53 133.22 133.22 133.04 133.04 0.1K
13:54 133.02 133.20 133.02 133.02 1.4K
13:55 133.04 133.80 133.04 133.80 2.7K
13:56 133.78 133.78 133.32 133.32 0.4K
13:57 133.32 133.32 133.32 133.32 0.0K
13:58 133.32 133.32 133.30 133.30 0.1K
13:59 133.94 133.94 133.64 133.66 3.9K
14:00 133.82 133.82 133.60 133.60 2.7K
14:01 133.48 133.96 133.48 133.96 1.7K
14:02 133.92 133.92 133.66 133.92 1.5K
14:03 133.90 133.92 133.72 133.92 0.4K
14:04 133.92 133.96 133.92 133.96 0.4K
14:05 134.00 134.10 134.00 134.00 6.3K
14:06 134.24 134.24 134.00 134.16 2.2K
14:07 134.16 134.16 133.96 134.16 0.3K
14:08 134.16 134.18 133.98 134.16 2.6K
14:09 134.12 134.12 134.12 134.12 0.9K
14:10 134.12 134.16 134.12 134.16 4.0K
14:11 134.14 134.34 134.00 134.28 5.8K
14:12 134.34 134.36 134.28 134.30 13.1K
14:13 134.12 134.12 134.00 134.12 1.1K
14:14 134.20 134.20 133.94 134.00 0.6K
14:15 134.08 134.10 133.90 134.10 0.6K
14:16 134.04 134.08 134.04 134.08 0.2K
14:17 134.06 134.06 134.00 134.06 1.0K
14:18 134.08 134.08 134.08 134.08 0.3K
14:19 134.08 134.28 134.00 134.16 0.9K
14:20 134.06 134.08 134.00 134.00 0.8K
14:21 134.00 134.00 133.92 134.00 0.2K
14:22 134.00 134.16 134.00 134.16 0.4K
14:23 134.16 134.16 133.98 134.00 0.5K
14:24 134.16 134.18 134.00 134.18 0.3K
14:25 134.18 134.18 134.00 134.18 0.4K
14:26 134.00 134.30 134.00 134.26 0.9K
14:27 134.22 134.22 134.00 134.00 1.1K
14:28 134.26 134.26 134.00 134.00 0.8K
14:29 134.16 134.18 134.00 134.00 0.3K
14:30 134.16 134.18 134.16 134.18 0.1K
14:31 134.00 134.20 134.00 134.00 0.3K
14:32 134.00 134.18 134.00 134.00 0.2K
14:33 134.00 134.14 134.00 134.14 0.3K
14:34 134.00 134.14 133.96 134.14 0.4K
14:35 134.12 134.14 134.00 134.00 0.3K
14:36 134.14 134.14 133.92 133.92 0.4K
14:37 134.00 134.12 134.00 134.12 1.6K
14:38 134.12 134.16 134.12 134.16 0.5K
14:39 134.20 134.30 134.00 134.20 1.0K
14:40 134.18 134.22 134.18 134.20 0.9K
14:41 134.20 134.20 134.06 134.20 0.9K
14:42 134.20 134.28 134.20 134.28 0.5K
14:43 134.28 134.28 134.24 134.28 0.4K
14:44 134.30 134.30 134.20 134.30 0.5K
14:45 134.20 134.30 134.20 134.20 0.3K
14:46 134.30 134.32 134.22 134.30 0.1K
14:47 134.30 134.34 134.22 134.34 0.5K
14:48 134.30 134.30 134.12 134.30 0.6K
14:49 134.32 134.34 134.22 134.34 0.2K
14:50 134.22 134.32 134.22 134.24 0.2K
14:51 134.24 134.30 134.24 134.30 0.4K
14:52 134.30 134.30 134.24 134.24 0.6K
14:53 134.24 134.26 134.10 134.24 1.2K
14:54 134.24 134.24 134.12 134.24 0.9K
14:55 134.24 134.26 134.16 134.26 0.2K
14:56 134.24 134.28 134.16 134.16 0.7K
14:57 134.26 134.26 134.16 134.26 0.2K
14:58 134.28 134.28 134.04 134.20 0.8K
14:59 134.22 134.22 134.02 134.20 1.2K
15:00 134.22 134.22 134.00 134.00 0.8K
15:01 134.16 134.20 134.06 134.06 0.2K
15:02 134.22 134.24 134.22 134.22 0.6K
15:03 134.22 134.30 134.22 134.22 2.2K
15:04 134.22 134.24 134.20 134.20 1.4K
15:05 134.06 134.20 134.02 134.20 0.7K
15:06 134.20 134.20 134.04 134.06 0.2K
15:07 134.18 134.18 134.02 134.02 0.2K
15:08 134.16 134.16 134.04 134.16 0.1K
15:09 134.02 134.22 134.02 134.04 0.1K
15:10 134.22 134.22 134.22 134.22 0.2K
15:11 134.10 134.26 134.10 134.26 0.5K
15:12 134.14 134.26 134.14 134.26 0.3K
15:13 134.22 134.26 134.22 134.26 0.1K
15:14 134.22 134.22 134.14 134.14 0.1K
15:15 134.14 134.14 134.14 134.14 0.0K
15:16 134.22 134.22 134.14 134.20 0.1K
15:17 134.16 134.18 134.08 134.12 0.4K
15:18 134.10 134.10 134.10 134.10 0.0K
15:19 134.12 134.20 134.10 134.10 0.4K
15:20 134.18 134.18 134.10 134.10 0.1K
15:21 134.18 134.20 134.10 134.10 0.2K
15:22 134.10 134.12 134.00 134.00 0.6K
15:23 134.00 134.14 134.00 134.14 0.0K
15:24 134.02 134.14 134.00 134.14 0.2K
15:25 134.00 134.14 134.00 134.14 0.0K
15:26 134.00 134.12 133.96 133.96 0.3K
15:27 134.08 134.08 134.08 134.08 0.1K
15:28 134.10 134.10 133.98 134.10 0.1K
15:29 134.10 134.10 134.00 134.00 0.1K
15:30 134.08 134.10 134.00 134.02 0.1K
15:31 134.00 134.00 133.98 134.00 0.0K
15:32 134.00 134.00 134.00 134.00 0.2K
15:33 134.02 134.02 134.02 134.02 0.0K
15:34 134.10 134.10 134.00 134.00 0.2K
15:35 134.00 134.00 134.00 134.00 0.0K
15:36 133.98 134.00 133.98 134.00 0.0K
15:37 133.98 133.98 133.98 133.98 0.0K
15:38 134.00 134.00 134.00 134.00 0.1K
15:39 134.00 134.00 134.00 134.00 0.3K
15:40 134.00 134.00 134.00 134.00 0.1K
15:41 134.00 134.00 133.98 133.98 0.0K
15:42 134.00 134.00 133.98 133.98 0.0K
15:43 134.00 134.00 134.00 134.00 0.0K
15:44 134.00 134.10 134.00 134.00 0.3K
15:45 134.10 134.10 134.00 134.00 0.1K
15:46 134.10 134.14 134.00 134.14 0.4K
15:47 134.00 134.12 134.00 134.12 0.0K
15:48 134.12 134.12 134.00 134.00 0.1K
15:49 134.12 134.14 134.00 134.14 0.4K
15:50 133.86 134.10 133.86 134.10 1.0K
15:51 134.00 134.10 134.00 134.10 0.1K
15:52 134.00 134.06 134.00 134.06 0.2K
15:53 134.08 134.08 134.00 134.00 0.1K
15:54 134.08 134.08 133.98 134.00 0.2K
15:55 134.08 134.08 134.00 134.00 0.2K
15:56 134.00 134.00 133.98 133.98 0.1K
15:57 134.00 134.00 134.00 134.00 0.0K
15:58 134.00 134.00 133.90 133.90 0.3K
15:59 134.00 134.12 133.86 134.12 0.6K
16:00 134.12 134.12 133.88 134.08 0.0K
16:01 134.10 134.10 134.00 134.00 0.0K
16:02 133.92 134.08 133.90 134.06 0.3K
16:03 134.10 134.12 134.00 134.12 0.3K
16:04 134.10 134.12 134.00 134.00 0.2K
16:05 134.00 134.10 134.00 134.10 0.3K
16:06 134.14 134.14 134.00 134.04 1.7K
16:07 134.12 134.14 134.00 134.14 0.6K
16:08 134.00 134.14 134.00 134.14 0.0K
16:09 134.10 134.10 134.10 134.10 0.0K
16:10 134.00 134.00 133.92 134.00 0.0K
16:11 134.00 134.00 134.00 134.00 0.8K
16:12 134.12 134.12 134.02 134.12 0.1K
16:13 134.00 134.12 134.00 134.02 0.7K
16:14 134.02 134.02 134.02 134.02 0.0K
16:15 134.00 134.18 134.00 134.06 0.1K
16:16 134.04 134.18 134.04 134.04 0.2K
16:17 134.18 134.18 134.00 134.00 0.4K
16:18 134.16 134.18 134.00 134.18 0.1K
16:19 134.06 134.06 134.00 134.06 0.4K
16:20 134.16 134.16 134.04 134.16 0.1K
16:21 134.04 134.16 134.02 134.02 0.2K
16:22 134.02 134.14 134.02 134.02 0.1K
16:23 134.18 134.18 134.04 134.04 0.1K
16:24 134.08 134.16 134.08 134.08 0.1K
16:25 134.08 134.14 134.02 134.02 0.3K
16:26 134.02 134.02 134.02 134.02 0.1K
16:27 134.14 134.14 134.02 134.02 0.3K
16:28 134.04 134.12 134.02 134.10 0.0K
16:29 134.18 134.20 134.18 134.18 1.4K
16:30 134.20 134.20 134.18 134.20 0.7K
16:31 134.18 134.20 134.18 134.18 0.1K
16:32 134.20 134.20 134.08 134.18 0.1K
16:33 134.12 134.20 134.12 134.20 0.1K
16:34 134.08 134.18 134.04 134.04 0.2K
16:35 134.18 134.20 134.02 134.20 0.7K
16:36 134.02 134.18 134.00 134.14 0.5K
16:37 134.00 134.10 134.00 134.06 0.1K
16:38 134.00 134.00 133.90 133.98 0.2K
16:39 134.00 134.06 133.88 134.06 0.2K
16:40 134.06 134.06 134.00 134.00 0.1K
16:41 134.06 134.14 134.00 134.14 0.2K
16:42 134.14 134.14 134.00 134.14 0.3K
16:43 134.00 134.12 134.00 134.10 0.1K
16:44 134.00 134.08 134.00 134.00 0.1K
16:45 134.00 134.00 134.00 134.00 0.0K
16:46 134.00 134.00 134.00 134.00 0.1K
16:47 134.00 134.00 133.94 134.00 0.0K
16:48 133.86 133.86 133.86 133.86 0.1K
16:49 133.86 134.00 133.86 134.00 0.1K
16:50 134.00 134.00 133.84 133.84 0.5K
16:51 134.00 134.00 133.84 133.84 0.1K
16:52 133.84 133.84 133.82 133.84 0.1K
16:53 133.98 133.98 133.98 133.98 0.1K
16:54 133.98 134.00 133.98 134.00 0.2K
16:55 134.00 134.08 134.00 134.08 0.1K
16:56 134.06 134.08 134.00 134.08 0.5K
16:57 134.00 134.00 133.84 133.84 1.2K
16:58 133.86 133.86 133.86 133.86 0.3K
16:59 133.86 133.86 133.86 133.86 0.1K
17:00 133.86 133.86 133.86 133.86 0.1K
17:01 133.64 133.80 133.62 133.80 1.7K
17:02 133.78 133.78 133.78 133.78 0.0K
17:03 133.62 133.80 133.62 133.64 0.0K
17:04 133.80 133.80 133.80 133.80 0.0K
17:05 133.80 133.82 133.80 133.82 0.1K
17:06 133.82 133.82 133.80 133.80 0.1K
17:07 133.80 133.80 133.66 133.66 0.6K
17:08 133.66 133.66 133.66 133.66 0.6K
17:09 133.66 133.66 133.66 133.66 0.1K
17:10 133.44 133.44 133.30 133.30 10.5K
17:11 133.38 133.38 133.30 133.38 0.1K
17:12 133.38 133.38 133.30 133.30 0.0K
17:13 133.38 133.38 133.38 133.38 0.1K
17:14 133.48 133.62 133.48 133.62 0.4K
17:15 133.40 133.40 133.12 133.32 0.5K
17:16 133.32 133.34 133.32 133.34 0.1K
17:17 133.34 133.34 133.30 133.34 0.2K
17:18 133.18 133.18 133.12 133.12 0.6K
17:19 133.28 133.28 133.20 133.20 0.0K
17:20 133.20 133.20 133.12 133.12 0.1K
17:21 133.12 133.12 133.12 133.12 1.1K
17:22 133.02 133.02 133.02 133.02 0.0K
17:23 133.04 133.04 133.02 133.04 0.1K
17:24 133.04 133.12 133.02 133.12 0.3K
17:25 133.18 133.20 133.18 133.20 0.1K
17:26 133.20 133.20 133.20 133.20 0.1K
17:27 133.20 133.20 133.20 133.20 0.0K
17:28 133.20 133.20 133.10 133.10 0.1K
17:29 133.06 133.10 133.06 133.10 1.3K
17:30 133.20 133.20 133.14 133.20 3.2K
17:31 133.20 133.20 133.14 133.20 0.5K
17:32 133.28 133.48 133.28 133.48 0.5K
17:33 133.16 133.28 133.16 133.28 0.2K
17:34 133.44 133.48 133.26 133.26 0.1K
17:35 133.26 133.48 133.26 133.48 0.6K
17:36 133.24 133.48 133.24 133.26 0.4K
17:37 133.26 133.42 133.24 133.42 0.5K
17:38 133.44 133.44 133.20 133.20 0.2K
17:39 133.22 133.22 133.22 133.22 0.0K
17:40 133.24 133.24 133.22 133.22 0.1K
17:41 133.24 133.24 133.24 133.24 0.1K
17:42 133.24 133.24 133.24 133.24 0.1K
17:43 133.24 133.24 133.24 133.24 0.1K
17:44 133.22 133.24 133.22 133.24 0.3K
17:45 133.66 133.74 133.66 133.74 7.6K
17:46 133.74 133.74 133.74 133.74 0.2K
17:47 133.82 133.82 133.82 133.82 0.0K
17:48 133.82 133.82 133.82 133.82 0.0K
17:49 133.70 133.86 133.70 133.86 0.4K
17:50 133.86 133.86 133.50 133.78 1.8K
17:51 133.78 133.78 133.78 133.78 0.0K
17:52 133.82 133.82 133.00 133.10 26.1K
17:53 133.12 133.14 133.12 133.14 3.2K
17:54 133.12 133.12 133.12 133.12 0.0K
17:55 133.14 133.14 133.12 133.12 0.0K
17:56 133.12 133.42 133.12 133.42 0.0K
17:57 133.34 133.34 133.14 133.14 0.0K
17:58 133.34 133.34 133.34 133.34 0.0K
17:59 133.00 133.00 133.00 133.00 3.1K
18:00 133.00 133.00 133.00 133.00 0.1K
18:01 133.00 133.00 132.96 133.00 0.3K
18:02 133.00 133.00 133.00 133.00 0.1K
18:03 133.00 133.00 132.58 132.58 4.0K
18:04 132.58 132.60 132.24 132.46 0.6K
18:05 132.46 132.60 132.46 132.60 0.1K
18:06 132.50 132.50 132.44 132.44 0.0K
18:07 132.50 132.50 132.50 132.50 0.1K
18:08 132.50 132.88 132.44 132.60 1.2K
18:09 132.64 132.64 132.64 132.64 0.0K
18:10 132.64 132.64 132.64 132.64 0.0K
18:11 132.64 132.80 132.60 132.80 0.2K
18:12 132.80 132.94 132.80 132.80 0.2K
18:13 132.80 132.80 132.44 132.44 1.2K
18:14 132.44 132.44 131.90 131.90 2.2K
18:15 132.02 132.02 132.02 132.02 0.2K
18:16 132.02 132.04 131.90 131.90 0.5K
18:17 132.02 132.48 132.02 132.48 0.0K
18:18 132.60 132.60 131.72 132.24 3.4K
18:19 131.72 132.08 131.72 132.08 0.1K
18:20 132.18 132.18 132.04 132.04 0.0K
18:21 132.00 132.00 132.00 132.00 0.0K
18:22 132.04 132.28 132.02 132.28 0.0K
18:23 132.28 132.28 132.28 132.28 0.0K
18:24 132.30 132.30 132.30 132.30 0.1K
18:25 132.30 132.30 132.30 132.30 0.2K
18:26 132.00 132.68 132.00 132.68 0.0K
18:27 132.52 132.76 132.52 132.76 0.1K
18:28 132.74 132.96 132.74 132.92 0.3K
18:29 132.92 132.92 132.92 132.92 0.0K
18:30 132.68 132.68 132.16 132.16 0.4K
18:31 132.16 132.16 132.16 132.16 0.0K
18:32 132.12 132.92 132.12 132.92 0.1K
18:33 132.88 132.88 132.50 132.52 0.1K
18:34 133.00 133.10 133.00 133.10 0.6K
18:35 133.08 133.20 132.68 133.20 0.7K
18:36 133.22 133.22 132.74 132.74 0.3K
18:37 132.52 133.16 132.52 133.02 0.6K
18:38 132.56 133.00 132.56 133.00 0.0K
18:39 132.94 133.00 132.94 133.00 0.0K
18:45 133.00 133.00 133.00 133.00 0.5K
18:49 133.00 133.00 133.00 133.00 0.0K
23:49 133.00 133.00 133.00 133.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available