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
09:59 142.10 142.10 142.10 142.10 6.4K
10:00 141.70 141.78 141.50 141.74 6.4K
10:01 141.56 141.80 141.56 141.78 0.8K
10:02 141.80 142.10 141.80 142.10 4.8K
10:03 142.12 142.78 141.68 142.78 3.9K
10:04 142.90 143.80 142.90 143.80 2.1K
10:05 144.06 144.86 144.00 144.86 12.0K
10:06 144.90 144.90 144.46 144.88 9.0K
10:07 144.52 144.52 144.22 144.22 5.6K
10:08 144.38 144.38 144.20 144.20 3.6K
10:09 144.20 144.20 143.48 143.48 3.1K
10:10 143.48 143.48 143.46 143.48 3.3K
10:11 143.48 143.50 143.48 143.48 2.4K
10:12 143.48 143.48 143.46 143.48 1.4K
10:13 144.38 144.88 144.38 144.64 10.1K
10:14 144.98 145.28 144.98 145.28 1.7K
10:15 145.82 145.90 145.28 145.90 5.4K
10:16 146.58 146.58 146.14 146.40 10.2K
10:17 146.20 146.20 145.64 146.10 6.7K
10:18 146.10 146.52 146.10 146.52 2.3K
10:19 146.20 146.74 146.20 146.54 3.4K
10:20 146.40 146.52 146.00 146.00 4.3K
10:21 145.84 146.00 145.62 145.62 3.8K
10:22 145.70 145.80 145.26 145.26 1.6K
10:23 145.40 145.40 144.76 144.76 4.6K
10:24 144.80 144.80 144.60 144.60 1.9K
10:25 144.60 144.74 144.60 144.62 2.3K
10:26 144.60 144.74 144.60 144.74 2.7K
10:27 144.72 145.58 144.72 145.58 5.1K
10:28 145.70 146.40 145.70 146.40 2.1K
10:29 146.68 146.68 146.64 146.64 11.2K
10:30 146.64 146.70 146.52 146.52 2.5K
10:31 146.46 146.56 146.20 146.46 1.1K
10:32 146.42 146.46 146.00 146.40 6.3K
10:33 146.40 146.54 145.96 146.06 2.0K
10:34 146.06 146.62 145.34 146.62 18.2K
10:35 146.42 146.62 146.42 146.54 3.2K
10:36 146.60 146.60 146.12 146.12 2.1K
10:37 146.32 146.52 146.32 146.52 0.0K
10:38 146.56 146.60 146.50 146.50 0.4K
10:39 146.58 146.58 146.16 146.16 1.4K
10:40 146.16 146.80 146.16 146.60 2.9K
10:41 146.66 146.96 146.66 146.96 3.5K
10:42 146.72 147.20 146.60 147.20 7.5K
10:43 147.20 147.20 146.90 146.90 1.4K
10:44 146.84 146.84 146.74 146.74 1.1K
10:45 146.72 147.50 146.60 147.50 3.9K
10:46 147.06 147.10 147.00 147.00 0.9K
10:47 147.48 147.48 145.58 145.58 28.0K
10:48 145.08 145.84 145.08 145.84 14.6K
10:49 145.80 145.82 145.50 145.50 4.3K
10:50 145.50 145.80 145.50 145.62 0.8K
10:51 145.62 145.62 145.60 145.62 3.7K
10:52 145.62 145.90 145.62 145.88 0.3K
10:53 146.00 146.26 146.00 146.00 0.4K
10:54 145.92 146.44 145.92 146.42 0.4K
10:55 146.42 146.68 146.36 146.36 1.2K
10:56 146.34 146.70 146.16 146.16 1.1K
10:57 146.46 146.94 146.36 146.94 3.3K
10:58 147.04 147.04 146.00 146.00 4.1K
10:59 146.46 146.46 145.66 145.66 7.2K
11:00 145.70 146.02 145.70 146.02 2.0K
11:01 145.78 145.84 145.74 145.78 1.6K
11:02 145.70 145.70 145.30 145.32 4.6K
11:03 145.32 145.40 145.26 145.30 1.2K
11:04 145.40 145.46 145.30 145.32 1.1K
11:05 145.48 145.48 145.28 145.28 13.6K
11:06 145.36 145.36 145.36 145.36 0.4K
11:07 145.36 145.94 145.36 145.94 5.8K
11:08 145.92 145.98 145.90 145.94 1.2K
11:09 145.94 146.00 145.94 146.00 0.6K
11:10 146.00 146.00 145.72 145.72 0.4K
11:11 146.00 146.10 146.00 146.10 1.0K
11:12 145.88 146.10 145.84 145.86 0.1K
11:13 145.86 145.88 145.86 145.88 0.2K
11:14 146.08 146.32 146.06 146.32 1.9K
11:15 146.46 146.48 146.46 146.48 0.1K
11:16 146.40 146.50 146.40 146.50 0.4K
11:17 146.40 146.50 146.30 146.30 0.8K
11:18 146.22 146.22 145.76 145.76 3.6K
11:19 145.78 145.96 145.70 145.96 0.6K
11:20 146.00 146.00 145.84 145.84 1.7K
11:21 145.84 146.00 145.84 146.00 0.1K
11:22 146.00 146.06 146.00 146.06 0.0K
11:23 146.06 146.40 146.06 146.40 0.1K
11:24 146.40 146.44 146.04 146.40 0.7K
11:25 146.42 146.42 146.36 146.42 0.6K
11:26 146.16 146.44 146.16 146.44 0.2K
11:27 146.42 146.42 146.02 146.18 0.4K
11:28 146.04 146.26 146.04 146.12 0.7K
11:29 146.48 146.50 146.48 146.50 0.3K
11:30 146.28 146.50 146.28 146.50 0.1K
11:31 146.72 146.80 146.56 146.80 0.6K
11:32 146.78 146.78 146.52 146.70 0.9K
11:33 146.70 146.78 146.50 146.50 0.3K
11:34 146.70 146.70 146.50 146.50 0.9K
11:35 146.48 146.48 146.08 146.08 0.2K
11:36 146.28 146.28 146.08 146.08 0.1K
11:37 146.34 146.34 146.08 146.34 0.4K
11:38 146.14 146.36 146.08 146.08 0.4K
11:39 146.06 146.08 146.06 146.06 0.2K
11:40 146.08 146.24 146.08 146.24 1.0K
11:41 146.12 146.24 146.12 146.24 0.0K
11:42 146.24 146.26 146.20 146.20 0.1K
11:43 146.20 146.46 146.18 146.46 0.7K
11:44 146.42 146.50 146.26 146.44 0.5K
11:45 146.42 146.76 146.42 146.70 0.3K
11:46 146.48 146.50 146.48 146.50 0.8K
11:47 146.44 146.74 146.44 146.52 1.2K
11:48 146.44 146.68 146.44 146.68 2.1K
11:49 146.74 146.74 146.68 146.74 0.7K
11:50 146.56 146.80 146.56 146.80 2.5K
11:51 146.80 147.08 146.80 147.00 4.9K
11:52 147.02 147.02 147.00 147.00 1.2K
11:53 146.50 146.88 146.50 146.88 2.3K
11:54 146.94 147.04 146.94 147.04 0.3K
11:55 147.00 147.10 146.82 147.10 0.4K
11:56 147.10 147.30 147.10 147.30 0.3K
11:57 147.36 147.36 147.26 147.26 1.2K
11:58 147.26 147.26 147.26 147.26 0.3K
11:59 147.26 147.26 147.24 147.26 0.6K
12:00 147.26 147.32 147.24 147.26 2.6K
12:01 147.26 147.26 147.20 147.20 0.1K
12:02 147.46 147.48 147.18 147.48 2.1K
12:03 147.34 147.48 147.34 147.44 0.3K
12:04 147.30 147.30 147.24 147.26 0.3K
12:05 147.26 147.48 147.26 147.48 0.8K
12:06 147.46 147.46 147.10 147.10 1.2K
12:07 147.18 147.24 147.06 147.06 0.3K
12:08 147.30 147.30 147.28 147.30 0.8K
12:09 147.38 147.40 147.28 147.40 0.4K
12:10 147.16 147.50 147.16 147.50 2.2K
12:11 147.46 147.50 147.44 147.44 0.7K
12:12 147.40 147.42 147.10 147.14 0.7K
12:13 147.40 147.40 147.08 147.08 0.4K
12:14 147.36 147.40 147.08 147.08 1.3K
12:15 147.10 147.40 147.10 147.40 0.0K
12:16 147.40 147.40 147.24 147.24 0.1K
12:17 147.24 147.40 147.24 147.40 0.2K
12:18 147.40 147.40 147.40 147.40 0.1K
12:19 147.40 147.44 147.40 147.44 0.9K
12:20 147.44 147.44 147.24 147.38 1.2K
12:21 147.24 147.48 147.24 147.48 0.2K
12:22 147.50 147.50 147.14 147.14 2.7K
12:23 147.48 147.50 147.48 147.48 2.0K
12:24 147.48 147.50 147.48 147.48 1.4K
12:25 147.50 147.50 147.48 147.50 0.4K
12:26 147.70 148.78 147.70 147.78 17.0K
12:27 147.92 148.34 147.92 148.34 2.1K
12:28 148.50 148.88 148.50 148.88 13.6K
12:29 148.70 149.40 148.70 149.36 10.0K
12:30 148.70 148.70 148.68 148.70 5.6K
12:31 148.76 149.00 148.04 148.26 6.5K
12:32 148.22 148.78 148.20 148.78 4.1K
12:33 148.40 149.26 148.08 148.66 9.9K
12:34 149.26 149.26 148.10 148.10 12.9K
12:35 148.22 148.22 148.08 148.08 1.8K
12:36 148.24 148.24 147.54 147.86 5.7K
12:37 147.52 147.66 147.50 147.66 11.0K
12:38 147.72 147.72 146.90 146.90 25.9K
12:39 147.18 147.22 146.90 147.22 1.0K
12:40 147.04 147.04 146.26 146.26 14.4K
12:41 146.32 147.26 146.14 147.26 21.9K
12:42 147.68 148.00 147.68 148.00 1.3K
12:43 147.92 148.10 147.88 148.04 1.0K
12:44 147.26 147.46 147.26 147.46 3.9K
12:45 147.44 147.46 147.44 147.46 0.4K
12:46 147.40 147.40 147.12 147.30 4.7K
12:47 147.32 147.72 147.32 147.72 1.1K
12:48 147.70 147.70 147.40 147.60 0.5K
12:49 147.38 147.78 147.12 147.78 2.2K
12:50 147.76 147.76 147.52 147.52 0.0K
12:51 147.52 147.84 147.52 147.84 3.7K
12:52 148.00 148.08 148.00 148.08 1.2K
12:53 148.14 148.40 148.14 148.40 2.4K
12:54 148.26 148.42 148.14 148.14 0.5K
12:55 148.34 148.36 148.16 148.16 4.0K
12:56 148.36 148.44 148.20 148.20 0.3K
12:57 148.34 148.36 148.34 148.36 0.2K
12:58 148.46 148.48 148.46 148.48 0.3K
12:59 148.60 148.80 148.60 148.80 8.6K
13:00 149.20 149.20 148.96 148.98 6.0K
13:01 149.00 149.00 148.96 149.00 1.5K
13:02 149.00 149.28 149.00 149.22 6.3K
13:03 148.28 148.48 148.20 148.44 12.4K
13:04 148.40 148.50 148.28 148.48 1.2K
13:05 148.48 148.48 148.30 148.30 0.4K
13:06 148.48 148.48 148.48 148.48 0.1K
13:07 148.28 148.54 148.28 148.54 1.3K
13:08 148.54 148.54 148.50 148.54 0.1K
13:09 148.98 148.98 148.50 148.70 3.8K
13:10 148.84 148.84 148.52 148.70 0.5K
13:11 148.70 148.94 148.54 148.94 1.1K
13:12 148.92 149.00 148.92 148.96 1.4K
13:13 148.94 149.30 148.92 149.26 2.9K
13:14 149.18 149.54 149.18 149.26 11.4K
13:15 149.26 149.26 149.18 149.26 3.5K
13:16 149.20 149.54 149.20 149.52 0.0K
13:17 149.74 150.30 149.52 150.20 23.5K
13:18 150.28 150.28 150.04 150.04 1.5K
13:19 150.24 150.28 149.74 149.74 9.6K
13:20 149.92 150.40 149.86 150.34 4.8K
13:21 150.34 150.64 150.34 150.60 16.3K
13:22 150.60 151.00 150.42 150.90 2.7K
13:23 151.30 151.84 151.30 151.60 11.3K
13:24 152.50 152.50 152.00 152.40 16.2K
13:25 152.66 152.66 152.00 152.22 24.7K
13:26 152.18 152.18 152.18 152.18 1.0K
13:27 151.84 152.10 151.82 151.82 14.4K
13:28 151.64 151.64 151.32 151.44 5.5K
13:29 152.10 152.10 151.44 151.78 12.4K
13:30 151.72 151.72 151.18 151.18 4.4K
13:31 151.12 151.72 151.12 151.40 8.4K
13:32 151.22 151.22 150.76 150.94 29.8K
13:33 151.52 151.70 151.38 151.38 1.2K
13:34 151.38 151.38 150.98 151.20 15.1K
13:35 151.04 151.68 151.04 151.68 1.8K
13:36 151.38 151.96 151.38 151.96 1.0K
13:37 152.00 152.00 151.94 152.00 2.4K
13:38 152.00 152.16 151.98 152.16 0.9K
13:39 152.18 152.18 151.92 152.10 2.1K
13:40 152.06 152.16 151.98 152.00 2.5K
13:41 152.14 152.16 152.04 152.10 4.9K
13:42 152.00 152.06 152.00 152.06 0.2K
13:43 152.00 152.02 151.82 151.98 1.7K
13:44 151.96 151.96 151.94 151.94 0.4K
13:45 151.94 151.98 151.86 151.98 0.8K
13:46 151.98 151.98 151.78 151.78 2.1K
13:47 151.76 151.98 151.76 151.98 0.4K
13:48 151.68 151.98 151.66 151.90 3.2K
13:49 151.74 151.94 151.74 151.76 0.7K
13:50 151.94 151.94 151.82 151.94 2.3K
13:51 151.96 151.96 151.90 151.92 0.5K
13:52 151.90 151.90 151.70 151.70 1.8K
13:53 151.68 151.78 151.28 151.28 4.0K
13:54 151.42 151.80 151.02 151.80 2.0K
13:55 151.80 151.80 151.74 151.74 0.2K
13:56 151.50 151.50 151.26 151.50 1.2K
13:57 151.50 151.62 151.22 151.48 3.6K
13:58 151.50 151.50 151.32 151.50 0.7K
13:59 151.52 151.74 151.50 151.74 1.3K
14:00 151.70 151.72 151.68 151.72 0.8K
14:01 151.44 151.48 151.44 151.48 1.6K
14:02 151.48 151.48 151.38 151.38 2.0K
14:03 151.38 151.44 151.22 151.28 0.3K
14:04 151.20 151.28 151.00 151.16 2.6K
14:05 150.90 150.90 149.86 149.86 8.9K
14:06 150.06 150.62 149.72 150.62 1.5K
14:07 151.06 151.10 150.94 150.94 4.8K
14:08 150.48 150.48 150.14 150.14 0.7K
14:09 150.40 151.10 150.02 151.10 5.5K
14:10 151.06 151.06 150.78 150.82 0.2K
14:11 150.82 150.82 150.76 150.76 2.3K
14:12 150.64 151.00 150.64 150.90 1.4K
14:13 150.98 151.46 150.98 151.46 1.1K
14:14 151.22 151.46 151.04 151.46 0.8K
14:15 151.24 151.94 151.24 151.90 3.9K
14:16 151.76 151.96 151.72 151.92 0.9K
14:17 151.94 151.94 151.72 151.72 3.5K
14:18 151.46 151.58 151.36 151.36 0.4K
14:19 151.38 151.40 151.20 151.20 0.3K
14:20 151.06 151.10 151.00 151.02 1.7K
14:21 151.10 151.10 151.00 151.02 0.2K
14:22 151.02 151.20 151.00 151.20 0.2K
14:23 151.38 151.38 151.08 151.10 0.9K
14:24 151.04 151.22 151.04 151.10 0.1K
14:25 151.22 151.22 151.04 151.04 0.8K
14:26 150.98 150.98 150.64 150.64 4.4K
14:27 150.62 150.88 150.20 150.88 27.6K
14:28 151.12 151.36 151.12 151.30 7.3K
14:29 151.50 151.76 151.46 151.76 3.2K
14:30 152.32 152.84 152.32 152.70 12.4K
14:31 152.68 152.84 152.68 152.76 1.0K
14:32 152.98 152.98 152.80 152.82 7.5K
14:33 152.98 152.98 152.84 152.84 0.7K
14:34 152.94 153.20 152.94 153.20 12.5K
14:35 153.40 154.94 153.40 154.74 13.4K
14:36 153.54 154.48 153.54 153.90 25.7K
14:37 153.70 153.70 153.70 153.70 3.0K
14:38 152.82 153.02 152.56 153.02 13.8K
14:39 153.36 153.76 153.36 153.74 3.2K
14:40 153.68 153.74 153.66 153.72 1.2K
14:41 153.72 153.76 153.68 153.68 1.9K
14:42 153.74 153.74 153.50 153.68 0.9K
14:43 153.68 153.74 153.68 153.68 0.8K
14:44 153.30 153.42 153.04 153.42 1.9K
14:45 153.36 153.42 153.00 153.20 2.1K
14:46 153.18 153.64 153.18 153.50 1.9K
14:47 153.62 153.74 153.58 153.74 1.8K
14:48 153.74 153.74 153.72 153.74 0.9K
14:49 153.74 153.74 153.72 153.72 0.2K
14:50 153.68 153.76 153.54 153.54 2.9K
14:51 153.76 153.94 153.76 153.94 2.7K
14:52 153.94 154.50 153.94 154.50 4.2K
14:53 154.78 155.72 154.74 155.72 27.6K
14:54 156.12 157.06 156.12 157.06 17.7K
14:55 157.00 157.78 157.00 157.78 24.1K
14:56 158.24 160.38 158.24 160.38 21.3K
14:57 160.06 160.06 159.00 159.04 38.2K
14:58 159.92 159.92 158.10 159.78 28.6K
14:59 159.96 159.96 159.16 159.16 4.7K
15:00 160.74 160.74 160.74 160.74 19.2K
15:01 160.04 162.76 160.04 162.76 56.4K
15:02 163.24 164.58 163.24 164.58 31.3K
15:03 164.52 164.84 164.32 164.84 49.4K
15:04 163.30 164.90 163.30 164.82 41.0K
15:05 164.74 164.74 163.64 163.64 12.3K
15:06 163.52 163.52 161.98 161.98 54.7K
15:07 161.72 163.20 161.72 163.20 33.1K
15:08 162.86 164.66 162.86 164.66 18.2K
15:09 164.76 164.76 164.50 164.50 25.4K
15:10 163.74 163.74 162.68 162.68 31.0K
15:11 162.72 162.72 160.42 161.20 33.3K
15:12 161.02 161.02 160.48 160.48 13.3K
15:13 160.00 160.00 159.76 159.80 28.4K
15:14 160.00 160.98 160.00 160.98 27.8K
15:15 160.72 161.78 160.72 161.78 13.7K
15:16 162.20 162.70 161.78 161.78 25.9K
15:17 162.50 162.84 162.48 162.48 10.9K
15:18 162.52 162.52 162.00 162.00 10.7K
15:19 161.96 161.96 161.36 161.36 7.9K
15:20 161.38 161.38 160.62 160.62 11.3K
15:21 160.78 160.78 160.30 160.40 8.3K
15:22 160.90 161.26 160.78 160.82 8.3K
15:23 160.98 160.98 160.00 160.00 14.2K
15:24 159.48 159.56 159.06 159.24 33.0K
15:25 159.06 159.20 158.94 158.94 18.2K
15:26 158.98 159.12 158.72 158.72 14.3K
15:27 158.58 158.58 158.10 158.10 22.8K
15:28 157.86 157.86 157.54 157.54 17.9K
15:29 157.80 159.00 157.80 158.80 29.7K
15:30 158.86 159.46 158.70 159.46 16.3K
15:31 159.38 159.86 159.14 159.86 10.4K
15:32 159.60 160.18 159.60 160.18 10.9K
15:33 160.42 160.62 160.34 160.34 13.3K
15:34 160.16 161.00 160.16 161.00 7.1K
15:35 162.02 162.44 162.02 162.20 23.9K
15:36 162.26 162.26 162.20 162.20 9.7K
15:37 162.20 162.20 159.84 159.84 25.3K
15:38 159.42 159.42 159.18 159.32 11.4K
15:39 159.20 160.88 159.20 160.88 11.6K
15:40 160.94 160.98 160.76 160.76 5.5K
15:41 160.52 160.52 159.92 159.92 7.9K
15:42 159.28 159.70 159.28 159.70 11.6K
15:43 159.82 160.26 159.82 160.26 3.7K
15:44 160.24 160.30 160.18 160.18 2.3K
15:45 160.18 160.18 160.00 160.00 2.6K
15:46 158.24 158.76 158.24 158.48 26.3K
15:47 158.52 159.68 158.52 159.20 17.1K
15:48 159.48 159.48 159.00 159.00 5.3K
15:49 159.60 159.60 159.54 159.58 26.2K
15:50 159.56 160.24 159.56 160.02 6.4K
15:51 160.90 161.80 160.90 161.68 48.4K
15:52 161.68 161.68 161.26 161.40 11.5K
15:53 161.26 161.40 160.24 160.92 11.8K
15:54 160.72 160.74 160.24 160.24 3.7K
15:55 161.58 161.94 160.74 160.74 25.2K
15:56 160.60 161.00 160.60 160.68 3.6K
15:57 160.92 160.92 160.74 160.74 0.2K
15:58 161.44 161.82 161.20 161.48 22.0K
15:59 161.26 162.10 161.26 162.10 12.3K
16:00 162.60 162.74 162.54 162.54 16.2K
16:01 163.26 163.26 162.78 163.20 20.9K
16:02 163.32 163.38 162.26 162.26 14.3K
16:03 161.52 162.60 161.52 162.50 24.7K
16:04 162.50 162.50 162.00 162.00 3.5K
16:05 162.00 162.30 162.00 162.30 3.4K
16:06 163.00 163.02 162.68 162.78 11.9K
16:07 163.00 163.00 162.52 162.52 20.0K
16:08 162.42 162.42 161.86 162.42 30.0K
16:09 162.46 162.46 162.20 162.20 1.8K
16:10 161.46 161.52 161.30 161.44 15.4K
16:11 161.42 162.44 161.32 162.44 11.4K
16:12 162.24 162.64 162.18 162.64 1.6K
16:13 162.60 162.78 162.18 162.40 12.3K
16:14 162.22 162.70 162.22 162.56 3.7K
16:15 163.02 163.74 163.02 163.74 62.7K
16:16 163.56 164.70 163.56 164.70 20.2K
16:17 164.36 164.44 163.78 163.78 23.4K
16:18 163.96 163.96 163.36 163.36 10.0K
16:19 163.78 164.00 163.78 163.86 8.9K
16:20 164.00 164.00 163.92 163.94 5.4K
16:21 163.04 163.04 162.56 162.92 22.1K
16:22 163.24 163.26 163.08 163.22 3.6K
16:23 162.98 163.30 162.98 163.28 10.6K
16:24 163.34 163.34 163.30 163.30 1.9K
16:25 163.30 163.40 163.22 163.40 3.7K
16:26 163.06 163.08 162.58 162.58 14.5K
16:27 162.38 162.82 162.38 162.76 6.1K
16:28 162.60 162.90 161.94 162.90 27.1K
16:29 162.68 162.88 162.68 162.72 3.4K
16:30 162.72 162.80 162.44 162.72 2.7K
16:31 162.64 163.60 162.64 163.22 5.9K
16:32 163.30 164.50 163.30 164.28 21.2K
16:33 163.90 164.20 163.90 164.16 5.6K
16:34 164.44 164.50 164.28 164.50 11.6K
16:35 164.00 164.24 164.00 164.08 5.3K
16:36 164.14 164.14 163.46 163.46 17.4K
16:37 163.64 163.70 163.32 163.52 5.0K
16:38 163.50 163.64 162.92 162.92 22.4K
16:39 162.82 163.62 162.82 163.46 10.3K
16:40 163.38 163.44 162.80 162.80 8.6K
16:41 162.60 163.10 162.60 162.98 3.0K
16:42 162.90 163.38 162.76 163.38 10.9K
16:43 163.06 164.30 163.06 164.04 24.2K
16:44 164.28 164.28 163.50 163.70 3.7K
16:45 163.60 164.24 163.60 163.82 6.8K
16:46 163.80 164.16 163.80 164.16 1.6K
16:47 164.18 164.28 163.90 163.90 3.5K
16:48 164.08 164.12 164.06 164.06 0.8K
16:49 164.26 164.26 163.36 163.36 5.4K
16:50 163.60 163.90 163.60 163.88 2.0K
16:51 164.46 165.36 164.46 164.96 65.6K
16:52 164.56 164.56 163.80 163.82 24.9K
16:53 164.40 164.42 164.12 164.12 9.2K
16:54 164.08 164.22 164.08 164.20 2.0K
16:55 164.02 164.24 164.02 164.24 3.0K
16:56 164.28 164.30 163.84 164.10 5.3K
16:57 163.90 164.26 163.74 164.26 2.7K
16:58 164.30 164.50 164.30 164.32 11.1K
16:59 164.46 164.46 164.08 164.32 8.5K
17:00 164.78 165.36 164.78 165.36 40.3K
17:01 165.42 165.42 164.86 164.86 20.0K
17:02 164.92 165.36 164.92 165.00 3.7K
17:03 164.96 165.22 164.96 165.22 3.5K
17:04 165.24 165.82 165.06 165.06 19.8K
17:05 165.08 165.08 164.94 164.94 47.6K
17:06 165.00 165.40 165.00 165.00 11.5K
17:07 165.10 165.38 165.00 165.00 8.2K
17:08 165.38 165.46 165.28 165.30 14.2K
17:09 165.02 165.22 164.00 164.16 49.3K
17:10 163.58 164.04 163.58 163.72 18.0K
17:11 163.94 163.94 163.64 163.94 20.2K
17:12 163.96 164.22 163.96 164.20 19.8K
17:13 164.38 164.50 164.28 164.32 7.6K
17:14 164.20 164.20 163.80 163.82 6.6K
17:15 163.72 163.72 162.64 162.64 32.9K
17:16 162.34 162.66 162.34 162.66 8.0K
17:17 162.94 163.28 162.94 163.18 5.3K
17:18 163.30 163.40 163.28 163.40 2.2K
17:19 163.28 163.40 163.22 163.40 1.3K
17:20 163.44 163.44 163.06 163.42 1.5K
17:21 163.30 163.30 162.62 162.62 5.4K
17:22 163.10 163.26 162.88 163.14 4.2K
17:23 162.92 163.08 162.92 163.00 1.9K
17:24 163.16 163.32 162.10 162.10 11.8K
17:25 161.70 162.00 161.70 161.86 13.3K
17:26 161.26 161.40 160.66 160.66 36.9K
17:27 161.44 162.16 161.44 161.88 10.0K
17:28 161.96 162.66 161.96 162.14 8.8K
17:29 162.32 162.32 161.76 161.94 5.1K
17:30 161.94 161.94 161.54 161.54 8.0K
17:31 160.92 161.00 160.40 160.72 16.0K
17:32 160.44 160.76 160.44 160.44 3.6K
17:33 160.42 161.00 160.42 161.00 11.9K
17:34 160.72 161.00 160.72 161.00 1.4K
17:35 161.00 161.30 160.92 161.28 3.3K
17:36 161.24 161.28 161.18 161.20 1.8K
17:37 161.00 161.00 160.20 160.32 11.5K
17:38 160.56 160.70 160.52 160.64 2.5K
17:39 160.44 160.68 160.44 160.68 0.1K
17:40 160.16 160.16 159.12 159.12 26.2K
17:41 159.52 159.76 159.06 159.32 7.2K
17:42 159.50 159.50 159.16 159.30 1.9K
17:43 158.82 158.82 158.70 158.70 11.0K
17:44 159.06 159.26 158.62 158.62 9.6K
17:45 158.96 158.98 158.66 158.90 2.1K
17:46 158.88 158.90 158.36 158.68 7.9K
17:47 158.68 158.68 158.46 158.46 5.1K
17:48 159.46 159.86 159.46 159.72 22.4K
17:49 160.28 160.66 160.28 160.66 20.8K
17:50 160.62 160.62 160.14 160.18 7.3K
17:51 160.42 160.42 160.34 160.38 0.5K
17:52 160.38 160.38 159.28 159.32 14.5K
17:53 158.24 158.98 158.24 158.90 14.6K
17:54 158.54 159.14 158.54 159.14 3.9K
17:55 159.00 159.24 158.90 159.14 6.4K
17:56 159.12 159.86 158.96 159.86 5.4K
17:57 159.08 159.36 159.08 159.16 2.7K
17:58 159.70 159.86 159.54 159.86 5.3K
17:59 159.90 160.00 159.88 160.00 2.8K
18:00 160.50 160.50 160.14 160.42 9.8K
18:01 160.20 160.48 160.20 160.42 1.7K
18:02 160.42 160.60 160.42 160.60 3.2K
18:03 160.60 160.60 159.82 159.82 8.8K
18:04 159.80 159.80 159.34 159.34 5.3K
18:05 159.34 159.36 159.24 159.36 1.9K
18:06 159.08 159.08 158.52 158.52 8.1K
18:07 159.60 159.82 159.26 159.64 4.6K
18:08 159.50 159.50 158.92 158.92 4.7K
18:09 158.50 158.50 158.42 158.48 2.4K
18:10 158.18 158.20 157.52 157.52 71.9K
18:11 157.50 157.50 157.16 157.32 10.2K
18:12 157.30 157.42 157.30 157.30 7.2K
18:13 157.32 158.00 157.32 157.90 7.7K
18:14 157.86 157.86 156.66 156.66 11.0K
18:15 156.70 156.70 156.50 156.50 13.6K
18:16 156.44 156.78 156.44 156.78 19.6K
18:17 157.12 157.12 156.78 157.12 10.9K
18:18 157.72 157.72 157.44 157.44 7.5K
18:19 157.36 157.42 157.12 157.30 2.6K
18:20 157.20 157.44 157.12 157.44 1.2K
18:21 157.40 157.40 157.12 157.38 2.9K
18:22 157.34 157.64 157.20 157.40 2.9K
18:23 157.40 157.40 157.24 157.32 0.5K
18:24 157.30 157.38 157.24 157.24 0.5K
18:25 157.12 157.22 156.70 156.70 7.2K
18:26 156.70 157.24 156.70 157.24 4.6K
18:27 157.40 157.70 157.40 157.58 4.3K
18:28 156.70 157.44 156.70 157.40 6.4K
18:29 157.36 157.36 157.00 157.00 3.1K
18:30 156.70 156.78 156.64 156.78 3.9K
18:31 156.78 157.12 156.74 156.98 6.2K
18:32 156.86 157.20 156.86 157.10 1.6K
18:33 157.04 157.20 157.02 157.20 4.4K
18:34 157.08 157.20 157.02 157.02 4.9K
18:35 157.14 157.18 157.00 157.00 8.8K
18:36 156.74 156.74 156.54 156.70 5.8K
18:37 156.72 156.80 156.66 156.80 10.1K
18:38 157.18 157.58 157.18 157.58 13.3K
18:39 157.86 158.30 157.84 158.10 29.7K
18:45 158.28 158.28 158.28 158.28 5.3K
18:46 158.28 158.28 158.28 158.28 0.9K
18:47 158.28 158.28 158.28 158.28 0.1K
18:48 158.28 158.28 158.28 158.28 3.3K
18:49 158.28 158.28 158.28 158.28 1.6K
23:49 158.28 158.28 158.28 158.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available