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
10:00 159.86 159.86 158.28 158.28 24.8K
10:01 157.06 157.06 154.24 154.24 36.5K
10:02 155.00 155.00 154.60 154.60 26.4K
10:03 154.00 154.00 153.12 153.12 16.4K
10:04 153.10 153.50 153.10 153.28 12.4K
10:05 153.50 154.42 153.50 154.42 6.3K
10:06 151.90 151.92 150.62 151.92 61.8K
10:07 151.66 152.00 151.66 152.00 7.5K
10:08 151.98 151.98 151.00 151.00 15.7K
10:09 151.00 151.00 150.50 150.50 32.0K
10:10 150.50 150.50 149.70 149.70 57.6K
10:11 149.60 149.70 149.52 149.70 12.1K
10:12 149.72 150.00 149.72 149.98 30.4K
10:13 149.98 149.98 149.98 149.98 35.3K
10:14 149.96 150.00 149.90 150.00 39.1K
10:15 150.48 151.00 150.48 150.62 26.6K
10:16 150.52 150.88 150.52 150.84 15.1K
10:17 150.84 151.00 150.64 150.64 35.5K
10:18 150.56 150.62 150.30 150.42 4.6K
10:19 150.42 150.42 148.84 149.14 26.2K
10:20 149.38 149.56 149.38 149.42 5.6K
10:21 149.54 150.30 149.40 150.30 4.5K
10:22 150.24 150.26 150.18 150.18 3.3K
10:23 149.96 149.96 149.16 149.16 25.3K
10:24 149.16 149.16 148.92 148.94 5.6K
10:25 148.80 148.80 148.22 148.28 10.3K
10:26 148.28 148.80 148.28 148.50 4.5K
10:27 148.50 148.74 148.30 148.74 5.9K
10:28 148.50 148.84 148.28 148.50 11.2K
10:29 148.44 149.50 148.28 149.50 50.8K
10:30 148.68 149.26 148.68 149.00 20.4K
10:31 148.98 148.98 148.50 148.50 8.1K
10:32 148.50 148.50 148.26 148.48 3.9K
10:33 148.22 148.50 148.22 148.50 7.7K
10:34 148.48 148.48 147.82 147.82 17.5K
10:35 147.80 147.80 147.60 147.60 9.5K
10:36 146.72 146.86 146.64 146.64 31.8K
10:37 146.64 147.00 146.60 146.60 33.8K
10:38 146.68 146.70 146.40 146.40 6.6K
10:39 146.40 146.88 146.40 146.76 12.2K
10:40 146.60 146.60 146.60 146.60 3.3K
10:41 146.58 146.60 146.56 146.56 9.1K
10:42 146.56 147.00 146.56 147.00 16.1K
10:43 147.00 147.00 146.98 146.98 11.6K
10:44 146.98 146.98 146.66 146.66 2.3K
10:45 146.90 146.98 146.90 146.90 11.6K
10:46 146.68 147.00 146.68 147.00 3.2K
10:47 147.00 147.00 146.96 147.00 9.4K
10:48 147.00 147.00 147.00 147.00 30.9K
10:49 147.00 147.40 146.98 147.00 44.5K
10:50 146.82 146.92 146.82 146.90 9.5K
10:51 146.84 146.98 146.84 146.98 3.3K
10:52 146.98 147.00 146.98 147.00 2.1K
10:53 146.98 147.00 146.98 146.98 2.5K
10:54 147.00 147.00 146.44 146.44 18.3K
10:55 145.84 145.96 145.66 145.66 24.0K
10:56 145.52 146.00 145.52 145.90 7.5K
10:57 145.94 145.94 145.78 145.84 4.7K
10:58 145.82 145.84 145.70 145.70 1.5K
10:59 145.84 145.96 145.84 145.90 0.8K
11:00 145.94 145.94 145.64 145.64 7.6K
11:01 145.62 145.64 145.50 145.50 4.8K
11:02 145.40 145.64 145.16 145.64 7.0K
11:03 145.64 145.90 145.64 145.86 5.6K
11:04 145.86 145.94 145.78 145.88 10.4K
11:05 145.48 145.76 145.36 145.68 1.1K
11:06 145.82 145.94 145.56 145.94 1.2K
11:07 145.96 145.98 145.90 145.98 4.3K
11:08 145.88 146.00 145.88 146.00 5.2K
11:09 145.98 145.98 145.64 145.88 9.9K
11:10 145.88 145.90 145.66 145.90 1.8K
11:11 145.96 145.96 145.88 145.88 7.1K
11:12 145.88 145.88 145.24 145.24 4.2K
11:13 145.36 145.46 145.30 145.46 0.9K
11:14 145.48 145.48 144.96 144.96 19.1K
11:15 144.40 144.54 143.58 143.58 23.2K
11:16 143.98 144.38 143.94 144.08 3.4K
11:17 144.40 144.86 144.40 144.84 6.9K
11:18 144.82 144.82 144.40 144.42 4.3K
11:19 144.44 144.76 144.40 144.42 5.1K
11:20 144.68 144.98 144.44 144.98 39.6K
11:21 145.00 145.00 144.04 144.04 19.3K
11:22 144.34 144.36 144.10 144.20 5.4K
11:23 144.32 144.50 144.26 144.50 5.2K
11:24 144.82 144.94 144.78 144.92 2.9K
11:25 144.98 145.00 144.80 144.98 5.1K
11:26 144.66 144.66 144.10 144.22 12.4K
11:27 144.24 144.50 144.24 144.50 3.2K
11:28 144.30 144.54 144.30 144.54 2.0K
11:29 144.58 144.88 144.24 144.32 4.4K
11:30 144.60 144.60 144.12 144.42 1.1K
11:31 144.30 144.74 144.24 144.72 1.3K
11:32 144.72 144.84 144.56 144.56 5.1K
11:33 144.72 144.72 144.50 144.72 0.3K
11:34 144.72 144.74 144.50 144.68 1.8K
11:35 144.68 144.74 144.50 144.74 0.3K
11:36 144.50 144.80 144.20 144.20 7.1K
11:37 144.00 144.16 144.00 144.02 18.1K
11:38 144.02 144.46 144.02 144.28 3.9K
11:39 144.66 144.76 144.30 144.32 4.6K
11:40 144.40 144.50 144.14 144.14 16.5K
11:41 144.34 144.40 144.06 144.26 2.8K
11:42 144.18 144.18 143.88 143.88 31.5K
11:43 144.16 144.16 143.66 144.02 21.6K
11:44 143.94 143.94 143.70 143.70 5.8K
11:45 144.02 144.16 144.00 144.02 2.9K
11:46 144.02 144.20 143.64 143.92 4.3K
11:47 144.14 144.14 143.66 144.04 3.2K
11:48 144.00 145.00 143.78 144.76 65.5K
11:49 144.74 144.88 144.70 144.70 1.8K
11:50 144.88 144.88 144.22 144.22 1.9K
11:51 144.40 144.40 143.72 143.72 8.9K
11:52 143.90 143.94 143.82 143.92 15.5K
11:53 143.98 143.98 143.62 143.62 12.2K
11:54 143.94 143.98 143.94 143.98 2.6K
11:55 143.26 143.30 142.34 143.30 31.0K
11:56 143.30 143.44 143.16 143.44 0.9K
11:57 143.44 143.48 143.22 143.28 2.9K
11:58 143.30 143.44 143.28 143.30 6.2K
11:59 143.50 143.98 143.44 143.84 20.1K
12:00 143.52 143.84 143.50 143.50 16.5K
12:01 143.80 143.80 143.50 143.50 3.0K
12:02 143.62 143.66 143.46 143.66 0.9K
12:03 143.52 143.52 143.22 143.24 1.6K
12:04 143.22 143.50 143.22 143.26 1.8K
12:05 143.38 143.38 143.16 143.34 0.9K
12:06 143.22 143.22 142.98 142.98 9.9K
12:07 142.98 143.00 142.90 142.98 5.5K
12:08 143.00 143.00 142.84 142.84 3.1K
12:09 143.00 143.00 142.82 142.88 0.8K
12:10 142.86 143.00 142.80 143.00 3.2K
12:11 143.00 143.00 142.86 142.86 3.4K
12:12 142.86 142.86 142.72 142.74 0.4K
12:13 142.70 142.82 142.50 142.50 8.0K
12:14 142.50 142.50 142.44 142.44 5.5K
12:15 142.48 142.50 142.14 142.14 11.5K
12:16 142.36 142.36 142.10 142.34 8.3K
12:17 142.40 142.48 142.06 142.06 17.9K
12:18 141.80 141.98 141.70 141.90 4.0K
12:19 141.74 142.34 141.74 142.28 4.6K
12:20 142.30 142.48 142.12 142.18 2.4K
12:21 142.12 142.30 142.12 142.18 1.2K
12:22 142.36 142.36 142.14 142.16 2.0K
12:23 142.14 142.36 142.14 142.30 2.3K
12:24 142.20 142.40 141.92 141.92 9.1K
12:25 141.98 141.98 141.70 141.84 5.3K
12:26 141.96 141.96 141.84 141.94 2.0K
12:27 141.84 141.90 141.72 141.80 7.0K
12:28 141.72 141.88 141.72 141.86 1.8K
12:29 142.00 142.00 142.00 142.00 17.7K
12:30 142.00 142.00 141.86 142.00 10.0K
12:31 142.00 142.00 141.94 142.00 1.4K
12:32 141.88 141.98 141.88 141.88 1.0K
12:33 141.88 141.90 141.84 141.84 2.6K
12:34 141.84 141.84 141.70 141.70 2.7K
12:35 141.78 141.78 141.66 141.72 1.7K
12:36 141.72 141.78 141.70 141.78 24.3K
12:37 141.68 141.82 141.66 141.66 1.7K
12:38 141.72 141.82 141.64 141.80 1.0K
12:39 141.80 141.80 141.66 141.80 22.4K
12:40 141.80 141.80 141.66 141.68 3.5K
12:41 141.68 141.76 141.68 141.68 3.0K
12:42 141.82 142.00 141.82 141.98 69.5K
12:43 142.00 142.00 141.86 141.88 8.6K
12:44 141.88 142.00 141.88 141.92 3.6K
12:45 142.00 142.00 141.98 141.98 5.8K
12:46 142.00 142.00 141.82 141.82 33.3K
12:47 142.00 142.00 142.00 142.00 3.3K
12:48 142.00 142.00 141.98 142.00 12.6K
12:49 142.00 142.00 141.90 141.98 6.3K
12:50 141.94 141.94 141.90 141.94 1.1K
12:51 142.00 142.00 141.90 141.96 6.3K
12:52 142.00 142.00 141.98 142.00 9.8K
12:53 142.00 142.00 141.98 141.98 5.5K
12:54 142.00 142.00 141.94 141.94 18.8K
12:55 142.00 142.00 141.98 142.00 16.3K
12:56 142.00 142.00 141.90 142.00 2.9K
12:57 142.00 142.00 142.00 142.00 1.2K
12:58 142.00 142.00 141.98 142.00 4.0K
12:59 142.00 142.00 141.98 141.98 3.7K
13:00 141.96 141.98 141.88 141.98 3.1K
13:01 141.88 141.96 141.88 141.96 6.1K
13:02 141.98 141.98 141.60 141.74 20.4K
13:03 141.74 141.74 141.48 141.48 2.2K
13:04 141.70 141.70 140.60 140.60 43.5K
13:05 140.74 140.74 140.68 140.70 3.6K
13:06 140.52 140.54 140.36 140.44 26.2K
13:07 140.52 140.60 140.48 140.58 3.3K
13:08 140.60 140.68 140.56 140.56 2.4K
13:09 140.60 140.84 140.60 140.84 14.0K
13:10 140.82 140.86 140.64 140.64 23.2K
13:11 140.86 141.00 140.70 141.00 2.0K
13:12 141.00 141.00 140.90 140.98 0.6K
13:13 141.00 141.00 140.84 140.92 8.4K
13:14 140.90 140.92 140.82 140.82 2.2K
13:15 140.80 140.90 140.80 140.80 3.7K
13:16 141.00 141.00 140.86 140.86 14.2K
13:17 140.64 140.64 140.60 140.64 5.6K
13:18 140.64 140.74 140.60 140.72 0.3K
13:19 140.70 140.80 140.50 140.50 7.2K
13:20 140.68 140.84 140.58 140.78 2.2K
13:21 140.62 140.82 140.62 140.82 30.5K
13:22 140.84 140.84 140.54 140.80 2.7K
13:23 140.86 141.00 140.80 140.86 21.3K
13:24 140.98 141.00 140.92 141.00 16.5K
13:25 141.00 141.00 140.90 140.98 15.0K
13:26 140.92 141.00 140.90 140.98 14.5K
13:27 141.00 141.00 140.94 140.98 1.4K
13:28 141.00 141.00 140.90 140.90 0.5K
13:29 141.00 141.00 140.82 140.82 1.8K
13:30 140.98 140.98 140.84 140.90 1.1K
13:31 140.98 141.00 140.86 140.98 1.3K
13:32 140.98 140.98 140.88 140.96 2.2K
13:33 140.88 140.88 140.78 140.80 3.8K
13:34 140.80 140.96 140.72 140.72 2.6K
13:35 140.90 140.92 140.56 140.74 1.6K
13:36 140.72 140.72 140.60 140.60 1.2K
13:37 140.60 140.98 140.50 140.82 20.1K
13:38 140.78 140.98 140.78 140.94 4.5K
13:39 141.00 141.00 140.86 140.86 1.8K
13:40 140.96 140.96 140.88 140.88 23.0K
13:41 141.00 141.00 140.90 140.92 3.4K
13:42 140.96 140.96 140.90 140.90 1.4K
13:43 140.92 140.92 140.76 140.76 1.1K
13:44 140.70 140.88 140.66 140.88 1.2K
13:45 140.88 140.94 140.68 140.68 2.4K
13:46 140.66 140.86 140.66 140.84 3.7K
13:47 140.78 140.84 140.60 140.68 2.7K
13:48 140.62 140.80 140.56 140.80 15.5K
13:49 140.84 141.00 140.82 140.90 6.5K
13:50 140.94 140.98 140.86 140.94 0.4K
13:51 140.98 140.98 140.94 140.94 0.4K
13:52 141.00 141.00 140.96 140.98 1.9K
13:53 140.98 140.98 140.90 140.90 4.1K
13:54 140.90 140.90 140.86 140.90 0.8K
13:55 140.92 140.92 140.80 140.80 1.8K
13:56 140.74 140.80 140.74 140.74 1.9K
13:57 140.72 140.90 140.72 140.72 1.9K
13:58 140.86 140.86 140.70 140.70 0.6K
13:59 140.62 140.64 140.50 140.62 3.0K
14:00 140.60 140.80 140.54 140.60 0.3K
14:01 140.60 140.60 140.50 140.52 1.0K
14:02 140.50 140.54 140.48 140.48 3.3K
14:03 140.46 140.48 140.32 140.48 4.1K
14:04 140.28 140.28 140.20 140.24 7.1K
14:05 140.20 140.20 140.12 140.12 3.0K
14:06 140.10 140.24 140.10 140.18 7.5K
14:07 140.22 140.22 140.00 140.00 3.2K
14:08 139.36 139.48 138.88 139.48 48.4K
14:09 139.34 139.34 139.02 139.18 2.3K
14:10 139.30 139.50 139.30 139.50 3.8K
14:11 139.50 139.50 139.48 139.48 0.8K
14:12 139.48 139.50 139.38 139.38 0.5K
14:13 139.38 139.56 139.38 139.56 1.2K
14:14 139.56 139.94 139.56 139.86 4.1K
14:15 140.00 140.18 140.00 140.18 0.6K
14:16 140.28 140.28 140.04 140.28 3.2K
14:17 140.28 140.28 140.16 140.16 10.5K
14:18 140.28 140.28 140.16 140.26 0.4K
14:19 140.26 140.36 140.12 140.36 1.1K
14:20 140.36 140.36 140.20 140.30 0.6K
14:21 140.28 140.30 140.16 140.16 1.7K
14:22 140.14 140.36 140.14 140.36 2.0K
14:23 140.32 140.40 140.24 140.38 0.3K
14:24 140.30 140.40 140.30 140.40 0.9K
14:25 140.40 140.40 140.22 140.40 2.9K
14:26 140.46 140.46 140.34 140.42 1.4K
14:27 140.76 140.76 140.50 140.56 3.5K
14:28 141.00 141.00 140.60 140.60 38.1K
14:29 140.76 140.80 140.60 140.60 0.5K
14:30 140.74 140.76 140.56 140.56 1.1K
14:31 140.54 140.64 140.38 140.40 1.1K
14:32 140.64 140.76 140.50 140.52 0.8K
14:33 140.50 140.80 140.50 140.78 1.2K
14:34 141.00 141.00 140.68 140.70 7.2K
14:35 140.64 140.80 140.62 140.80 1.6K
14:36 140.68 140.76 140.66 140.66 0.8K
14:37 140.78 140.82 140.66 140.80 0.9K
14:38 140.88 140.96 140.74 140.74 5.0K
14:39 141.00 141.00 140.90 140.90 17.1K
14:40 141.00 141.00 140.86 140.86 8.5K
14:41 140.82 140.94 140.82 140.92 6.4K
14:42 140.92 141.00 140.92 140.98 0.6K
14:43 140.98 140.98 140.78 140.94 2.3K
14:44 140.92 140.92 140.82 140.92 11.4K
14:45 140.92 140.98 140.92 140.96 0.2K
14:46 140.94 140.94 140.74 140.74 2.2K
14:47 140.76 140.76 140.74 140.74 1.5K
14:48 140.76 140.76 140.72 140.72 2.6K
14:49 140.74 140.76 140.62 140.62 1.0K
14:50 140.76 140.86 140.62 140.86 1.3K
14:51 140.72 140.72 140.66 140.70 0.1K
14:52 140.70 140.86 140.68 140.70 0.2K
14:53 140.74 140.74 140.62 140.64 0.9K
14:54 140.86 140.86 140.72 140.76 0.8K
14:55 140.86 140.88 140.72 140.78 0.1K
14:56 140.86 140.90 140.68 140.74 2.1K
14:57 140.84 140.84 140.76 140.78 0.1K
14:58 140.84 141.50 140.84 141.42 16.4K
14:59 141.60 141.80 141.50 141.78 5.1K
15:00 141.52 141.64 141.50 141.50 4.9K
15:01 141.52 141.52 141.42 141.42 6.1K
15:02 141.42 141.42 141.18 141.40 2.5K
15:03 141.42 141.50 141.22 141.46 11.5K
15:04 141.32 142.00 141.32 141.66 31.1K
15:05 141.88 141.88 141.58 141.82 12.3K
15:06 141.76 141.76 141.50 141.66 21.9K
15:07 141.54 141.68 141.46 141.48 7.5K
15:08 141.48 141.56 141.48 141.56 1.8K
15:09 141.58 142.00 141.58 141.90 12.8K
15:10 141.80 141.96 141.80 141.96 3.5K
15:11 142.00 142.00 141.88 141.88 11.9K
15:12 141.86 142.00 141.86 142.00 5.9K
15:13 142.00 142.00 141.94 142.00 5.8K
15:14 142.00 142.00 141.96 142.00 5.3K
15:15 142.00 142.00 141.92 141.92 0.4K
15:16 141.92 142.00 141.92 142.00 4.3K
15:17 141.98 142.00 141.98 142.00 9.0K
15:18 142.00 142.00 141.96 141.98 6.0K
15:19 141.98 142.00 141.98 142.00 6.4K
15:20 142.00 142.00 142.00 142.00 8.0K
15:21 142.00 142.50 142.00 142.50 34.1K
15:22 142.48 142.48 142.40 142.48 1.0K
15:23 142.48 142.48 142.40 142.40 18.9K
15:24 142.48 142.48 142.40 142.42 3.3K
15:25 142.44 142.44 142.22 142.22 2.3K
15:26 142.26 142.48 142.22 142.32 6.8K
15:27 142.50 142.50 142.46 142.46 3.2K
15:28 142.40 142.40 142.20 142.38 1.3K
15:29 142.38 142.50 142.38 142.50 6.4K
15:30 142.50 142.50 142.48 142.50 2.1K
15:31 142.50 142.50 142.48 142.48 5.4K
15:32 142.50 142.50 142.50 142.50 0.2K
15:33 142.50 142.50 142.46 142.48 4.3K
15:34 142.24 142.50 142.24 142.24 3.2K
15:35 142.42 142.42 142.16 142.16 0.6K
15:36 142.40 142.40 142.10 142.10 2.7K
15:37 142.10 142.10 142.08 142.08 0.6K
15:38 142.10 142.10 142.02 142.02 3.9K
15:39 142.04 142.08 142.00 142.00 1.1K
15:40 142.00 142.08 142.00 142.08 4.7K
15:41 142.06 142.08 142.06 142.06 0.0K
15:42 142.06 142.08 142.02 142.02 0.1K
15:43 142.08 142.28 142.02 142.28 1.1K
15:44 142.42 142.72 142.38 142.72 5.6K
15:45 142.80 142.96 142.00 142.00 67.3K
15:46 141.96 141.96 141.90 141.92 9.0K
15:47 141.96 141.96 141.92 141.96 0.7K
15:48 141.96 141.96 141.92 141.92 0.5K
15:49 141.94 141.94 141.92 141.94 1.4K
15:50 141.94 141.96 141.94 141.96 0.7K
15:51 141.90 141.96 141.90 141.92 15.2K
15:52 141.96 142.00 141.96 142.00 1.3K
15:53 142.00 142.00 141.98 142.00 2.8K
15:54 141.94 142.00 141.92 141.92 1.0K
15:55 141.94 141.94 141.90 141.94 2.1K
15:56 141.98 141.98 141.96 141.98 3.2K
15:57 141.98 142.00 141.98 142.00 0.5K
15:58 141.98 142.00 141.98 142.00 24.4K
15:59 141.98 142.00 141.98 142.00 0.6K
16:00 142.00 142.00 141.94 141.94 0.8K
16:01 142.00 142.00 141.96 141.98 0.3K
16:02 141.98 141.98 141.96 141.96 0.2K
16:03 141.94 141.96 141.80 141.80 5.2K
16:04 141.58 141.60 141.50 141.50 2.0K
16:05 141.60 141.60 141.50 141.60 0.7K
16:06 141.92 141.96 141.92 141.96 1.7K
16:07 141.92 141.96 141.92 141.96 0.0K
16:08 141.92 141.92 141.82 141.84 0.1K
16:09 141.86 141.98 141.86 141.88 2.5K
16:10 141.96 141.96 141.94 141.94 0.1K
16:11 141.92 141.94 141.92 141.94 0.1K
16:12 141.90 141.94 141.90 141.94 0.1K
16:13 141.96 141.96 141.90 141.96 3.1K
16:14 141.96 141.96 141.94 141.94 0.2K
16:15 141.96 141.98 141.94 141.98 0.6K
16:16 142.00 142.00 142.00 142.00 0.0K
16:17 142.00 142.00 141.98 141.98 3.3K
16:18 142.00 142.00 141.98 142.00 0.0K
16:19 142.00 142.00 141.98 142.00 9.7K
16:20 142.00 142.00 141.98 142.00 0.3K
16:21 141.80 141.80 141.74 141.74 4.2K
16:22 141.84 141.90 141.82 141.90 0.2K
16:23 141.72 141.72 141.72 141.72 0.2K
16:24 141.74 141.78 141.70 141.70 0.1K
16:25 141.88 141.88 141.78 141.88 0.1K
16:26 141.88 141.88 141.88 141.88 0.0K
16:27 141.78 141.88 141.78 141.88 0.0K
16:28 141.72 142.00 141.72 142.00 5.2K
16:29 142.00 142.00 141.98 142.00 0.2K
16:30 141.98 142.00 141.98 142.00 0.9K
16:31 142.00 142.00 141.88 141.88 0.7K
16:32 142.00 142.00 141.94 141.94 2.7K
16:33 142.00 142.00 141.96 142.00 0.6K
16:34 142.00 142.00 141.96 141.96 4.7K
16:35 141.98 142.00 141.98 142.00 0.2K
16:36 142.00 142.00 141.98 142.00 28.7K
16:37 142.00 142.00 141.92 141.98 3.2K
16:38 141.98 141.98 141.96 141.98 0.3K
16:39 141.96 141.98 141.96 141.98 0.4K
16:40 141.98 141.98 141.94 141.98 1.1K
16:41 141.98 141.98 141.96 141.96 0.1K
16:42 141.98 141.98 141.98 141.98 2.9K
16:43 141.98 141.98 141.96 141.98 0.1K
16:44 141.98 141.98 141.96 141.98 0.2K
16:45 141.98 141.98 141.98 141.98 1.5K
16:46 141.98 141.98 141.96 141.96 1.0K
16:47 141.96 142.00 141.96 142.00 4.3K
16:48 142.00 142.00 141.98 141.98 0.3K
16:49 142.00 142.00 141.98 141.98 0.0K
16:50 142.00 142.00 141.96 142.00 0.5K
16:51 142.00 142.00 142.00 142.00 1.4K
16:52 142.00 142.00 142.00 142.00 5.2K
16:53 142.00 142.00 142.00 142.00 3.0K
16:54 142.00 142.00 141.98 142.00 3.8K
16:55 141.98 142.00 141.94 141.94 26.5K
16:56 141.94 142.00 141.94 142.00 16.0K
16:57 142.00 142.00 142.00 142.00 2.4K
16:58 142.00 142.00 141.94 141.98 0.9K
16:59 141.98 141.98 141.96 141.96 4.8K
17:00 141.96 142.00 141.94 142.00 5.1K
17:01 142.00 142.00 141.94 142.00 0.5K
17:02 141.96 141.98 141.76 141.76 3.3K
17:03 141.74 141.80 141.74 141.80 15.1K
17:04 141.94 141.96 141.94 141.96 0.1K
17:05 141.94 141.98 141.94 141.98 0.4K
17:06 141.98 142.00 141.98 142.00 1.2K
17:07 142.00 142.00 141.98 141.98 1.7K
17:08 141.98 142.00 141.90 142.00 3.9K
17:09 142.00 142.00 141.76 141.86 2.4K
17:10 141.74 141.74 141.74 141.74 2.8K
17:11 141.58 141.74 141.58 141.70 0.4K
17:12 141.74 141.74 141.74 141.74 0.3K
17:13 141.74 142.00 141.74 142.00 11.4K
17:14 142.00 142.00 142.00 142.00 0.1K
17:15 141.50 141.70 141.50 141.70 3.7K
17:16 141.72 142.00 141.72 142.00 10.2K
17:17 142.00 142.00 141.76 141.76 0.1K
17:18 141.56 141.76 141.52 141.52 1.2K
17:19 141.54 141.88 141.54 141.76 0.5K
17:20 141.96 141.96 141.96 141.96 0.3K
17:21 141.96 142.00 141.72 142.00 5.4K
17:22 141.88 142.00 141.88 142.00 0.1K
17:23 141.98 141.98 141.80 141.96 0.1K
17:24 141.98 141.98 141.94 141.94 0.2K
17:25 141.94 141.94 141.94 141.94 0.0K
17:26 141.92 141.94 141.92 141.94 0.1K
17:27 141.96 141.98 141.96 141.98 0.8K
17:28 141.98 141.98 141.98 141.98 0.2K
17:29 141.98 141.98 141.96 141.96 0.1K
17:30 141.96 141.98 141.96 141.98 0.2K
17:31 141.98 141.98 141.98 141.98 0.1K
17:32 141.98 141.98 141.98 141.98 0.0K
17:33 141.98 141.98 141.98 141.98 0.6K
17:34 141.98 141.98 141.96 141.96 0.1K
17:35 141.96 142.00 141.90 142.00 1.7K
17:36 142.00 142.00 142.00 142.00 0.2K
17:37 142.00 142.00 141.92 141.92 1.1K
17:38 141.94 142.00 141.94 142.00 0.2K
17:39 141.92 141.92 141.88 141.88 0.5K
17:40 141.66 141.86 141.24 141.52 6.8K
17:41 141.50 141.50 141.28 141.30 0.4K
17:42 141.30 141.30 141.12 141.12 3.5K
17:43 141.12 141.12 141.12 141.12 2.3K
17:44 141.12 141.30 141.12 141.30 0.7K
17:45 141.14 141.30 141.14 141.30 0.2K
17:46 141.30 141.30 141.30 141.30 0.1K
17:47 141.30 141.48 141.30 141.48 0.6K
17:48 141.46 141.50 141.46 141.50 0.1K
17:49 141.24 141.46 141.24 141.24 0.1K
17:50 141.24 141.42 141.24 141.38 0.6K
17:51 141.40 141.42 141.28 141.42 0.1K
17:52 141.00 141.20 141.00 141.20 2.9K
17:53 140.46 140.46 140.14 140.30 18.1K
17:54 140.30 140.40 140.06 140.40 2.9K
17:55 140.16 140.34 140.16 140.22 7.6K
17:56 140.22 140.42 140.22 140.42 1.0K
17:57 140.48 140.48 140.42 140.42 0.6K
17:58 140.24 140.50 140.24 140.50 0.2K
17:59 140.50 140.50 140.40 140.40 0.4K
18:00 140.44 140.46 140.44 140.44 0.5K
18:01 140.44 140.44 140.44 140.44 0.2K
18:02 140.44 140.46 140.34 140.46 1.4K
18:03 140.46 140.46 140.46 140.46 0.1K
18:04 140.40 140.46 140.40 140.46 0.1K
18:05 140.48 140.50 140.40 140.40 1.6K
18:06 140.48 140.50 140.48 140.50 0.4K
18:07 140.50 140.50 140.50 140.50 0.2K
18:08 140.50 140.50 140.48 140.50 0.4K
18:09 140.50 140.50 140.48 140.50 0.4K
18:10 140.50 140.50 140.48 140.50 1.3K
18:11 140.50 140.50 140.48 140.48 1.1K
18:12 140.44 140.48 140.44 140.48 0.8K
18:13 140.46 140.48 140.44 140.44 1.4K
18:14 140.44 140.44 140.40 140.40 0.1K
18:15 140.40 140.44 140.36 140.40 0.6K
18:16 140.06 140.34 140.06 140.34 0.5K
18:17 140.04 140.24 140.04 140.12 2.0K
18:18 140.00 140.24 140.00 140.00 2.4K
18:19 139.78 139.90 139.60 139.88 10.2K
18:20 139.38 139.74 139.28 139.74 3.0K
18:21 139.76 139.76 139.30 139.76 0.5K
18:22 139.78 139.80 139.70 139.80 2.7K
18:23 139.90 140.00 139.90 139.90 1.2K
18:24 140.00 140.00 139.90 139.90 1.1K
18:25 139.98 139.98 139.90 139.90 1.0K
18:26 139.98 139.98 139.84 139.84 0.4K
18:27 139.82 139.92 139.80 139.80 0.4K
18:28 139.92 139.94 139.82 139.82 0.4K
18:29 139.90 139.90 139.82 139.82 0.7K
18:30 139.90 139.90 139.80 139.82 0.3K
18:31 139.90 139.90 139.88 139.88 1.0K
18:32 139.90 139.92 139.90 139.90 1.3K
18:33 139.90 139.90 139.88 139.88 3.2K
18:34 139.88 139.92 139.88 139.88 0.5K
18:35 139.92 140.42 139.92 140.00 7.8K
18:36 140.32 140.40 140.02 140.40 0.4K
18:37 140.38 140.46 140.36 140.36 1.3K
18:38 140.36 140.36 139.88 140.04 1.8K
18:39 140.04 140.38 140.04 140.30 1.0K
18:45 140.26 140.26 140.26 140.26 0.4K
18:46 140.26 140.26 140.26 140.26 1.0K
18:47 140.26 140.26 140.26 140.26 0.0K
18:48 140.26 140.26 140.26 140.26 0.1K
18:49 140.26 140.26 140.26 140.26 0.0K
23:49 140.26 140.26 140.26 140.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available