ARENADATA GROUP PJSC

DATA
🏛️ russian-federation →
91.68
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 141.30 141.30 141.30 141.30 1.7K
10:00 142.00 142.00 141.84 142.00 5.9K
10:01 142.00 142.36 142.00 142.36 0.7K
10:02 142.06 142.38 142.06 142.38 1.6K
10:03 142.40 142.94 142.40 142.94 12.2K
10:04 142.72 143.20 142.72 143.20 11.7K
10:05 143.24 143.26 142.72 142.86 13.9K
10:06 142.44 142.50 142.24 142.24 7.1K
10:07 142.30 142.30 142.18 142.20 0.9K
10:08 142.18 142.24 142.14 142.24 3.1K
10:09 142.20 142.74 142.20 142.72 4.3K
10:10 142.60 142.60 142.52 142.52 0.5K
10:11 142.56 142.70 142.50 142.58 2.7K
10:12 142.58 142.58 142.54 142.54 0.5K
10:13 142.52 142.52 142.12 142.28 5.2K
10:14 142.28 142.46 142.14 142.14 4.0K
10:15 142.14 142.20 142.04 142.18 4.3K
10:16 142.08 142.20 142.00 142.14 1.4K
10:17 142.18 142.20 141.94 142.20 2.7K
10:18 142.34 142.48 142.24 142.24 7.2K
10:19 142.38 142.38 142.06 142.18 4.5K
10:20 142.24 142.24 142.00 142.18 2.0K
10:21 142.18 142.34 142.18 142.34 1.6K
10:22 142.04 142.22 142.04 142.22 4.8K
10:23 142.22 142.22 142.20 142.22 0.3K
10:24 142.16 142.20 142.16 142.18 0.7K
10:25 142.18 142.18 142.14 142.16 5.2K
10:26 142.08 142.16 142.08 142.16 1.7K
10:27 142.14 142.16 142.00 142.00 0.4K
10:28 142.16 142.16 142.14 142.14 0.9K
10:29 141.98 141.98 141.92 141.92 2.5K
10:30 142.08 142.08 141.44 141.44 5.1K
10:31 141.62 141.62 141.34 141.34 5.1K
10:32 141.44 141.46 141.34 141.46 5.4K
10:33 141.62 141.66 141.62 141.66 0.2K
10:34 141.94 141.94 141.34 141.54 2.6K
10:35 141.34 141.46 141.30 141.44 0.5K
10:36 141.30 141.30 141.30 141.30 0.3K
10:37 141.30 141.52 141.30 141.52 0.9K
10:38 141.34 141.64 141.34 141.64 0.7K
10:39 141.68 141.94 141.66 141.66 1.0K
10:40 141.80 141.80 141.56 141.56 0.3K
10:41 141.62 141.74 141.62 141.72 1.0K
10:42 141.70 141.70 141.50 141.50 0.1K
10:43 141.50 141.50 141.36 141.48 0.4K
10:44 141.36 141.50 141.36 141.50 1.9K
10:45 141.50 141.92 141.50 141.64 7.8K
10:46 141.66 141.98 141.66 141.90 0.1K
10:47 141.68 141.88 141.60 141.60 0.3K
10:48 141.52 141.70 141.52 141.70 0.1K
10:49 141.60 141.82 141.60 141.78 0.1K
10:50 141.78 141.78 141.30 141.30 3.0K
10:51 141.54 141.64 141.46 141.46 2.1K
10:52 141.44 141.48 141.32 141.32 0.1K
10:53 141.46 141.66 141.46 141.66 0.9K
10:54 141.60 141.76 141.50 141.76 0.6K
10:55 141.58 141.74 141.56 141.56 1.1K
10:56 141.60 141.84 141.58 141.58 1.0K
10:57 141.82 141.84 141.76 141.76 0.9K
10:58 141.56 141.74 141.56 141.74 0.4K
10:59 141.74 141.76 141.74 141.76 0.2K
11:00 141.76 141.76 141.50 141.50 2.7K
11:01 141.66 141.66 141.54 141.54 0.2K
11:02 141.66 141.82 141.66 141.82 0.3K
11:03 141.58 141.86 141.56 141.86 2.6K
11:04 141.80 141.86 141.56 141.56 3.5K
11:05 141.58 141.78 141.58 141.78 0.4K
11:06 141.82 141.96 141.80 141.96 2.7K
11:07 141.98 142.50 141.98 142.32 1.4K
11:08 142.32 142.40 142.32 142.36 1.5K
11:09 142.36 142.36 142.32 142.36 0.7K
11:10 142.36 142.36 142.28 142.34 4.0K
11:11 142.34 142.34 142.26 142.34 1.4K
11:12 142.36 142.36 142.36 142.36 0.4K
11:13 142.36 142.36 142.36 142.36 0.3K
11:14 142.36 142.56 142.34 142.56 4.7K
11:15 142.76 142.80 142.68 142.68 3.9K
11:16 142.70 142.80 142.66 142.80 2.3K
11:17 142.66 142.88 142.66 142.88 1.2K
11:18 142.88 142.96 142.88 142.92 5.2K
11:19 142.96 142.96 142.94 142.96 3.4K
11:20 142.96 142.96 142.92 142.94 2.7K
11:21 142.94 142.98 142.94 142.94 2.7K
11:22 143.00 143.00 143.00 143.00 6.2K
11:23 142.96 142.96 142.90 142.90 0.8K
11:24 142.80 142.90 142.80 142.82 1.0K
11:25 142.90 142.98 142.90 142.98 4.5K
11:26 142.98 143.02 142.98 143.00 5.3K
11:27 142.96 143.00 142.96 142.98 2.2K
11:28 142.96 142.96 142.80 142.80 8.5K
11:29 142.90 142.90 142.80 142.86 0.6K
11:30 142.80 142.86 142.80 142.86 0.4K
11:31 142.90 142.90 142.90 142.90 0.1K
11:32 142.90 142.90 142.84 142.84 0.1K
11:33 142.88 142.88 142.84 142.88 1.2K
11:34 142.88 142.88 142.86 142.86 0.3K
11:35 142.90 142.90 142.86 142.88 2.8K
11:36 142.80 142.90 142.80 142.90 0.3K
11:37 142.90 142.92 142.90 142.92 1.1K
11:38 142.88 142.94 142.88 142.94 1.5K
11:39 142.96 143.34 142.96 143.34 15.9K
11:40 143.34 143.50 143.34 143.50 10.6K
11:41 143.72 143.84 143.72 143.84 10.9K
11:42 143.94 143.96 143.90 143.94 2.8K
11:43 143.90 143.92 143.86 143.92 12.1K
11:44 143.88 143.98 143.88 143.98 7.9K
11:45 144.00 144.00 143.30 143.30 8.2K
11:46 143.08 143.86 143.08 143.86 11.4K
11:47 143.76 143.90 143.76 143.90 2.3K
11:48 143.80 143.84 143.68 143.84 5.7K
11:49 143.84 143.84 143.42 143.42 1.4K
11:50 143.72 143.78 143.70 143.70 3.5K
11:51 143.62 143.62 143.60 143.60 2.4K
11:52 143.68 143.68 143.48 143.48 3.2K
11:53 143.54 143.54 143.44 143.44 2.2K
11:54 143.30 143.32 143.22 143.22 2.1K
11:55 143.30 143.32 143.04 143.04 3.9K
11:56 142.88 143.00 142.86 142.86 6.8K
11:57 142.98 142.98 142.96 142.96 1.2K
11:58 142.96 142.96 142.88 142.88 0.2K
11:59 142.94 142.96 142.94 142.94 0.2K
12:00 142.96 143.08 142.96 143.08 4.3K
12:01 143.08 143.10 143.08 143.10 1.1K
12:02 143.00 143.12 143.00 143.10 4.9K
12:03 143.12 143.20 143.10 143.20 1.6K
12:04 143.20 143.26 143.12 143.26 1.2K
12:05 143.28 143.28 143.24 143.24 1.3K
12:06 143.04 143.22 143.00 143.20 5.6K
12:07 143.24 143.26 143.24 143.26 2.4K
12:08 143.26 143.30 143.26 143.30 1.7K
12:09 143.30 143.48 143.30 143.48 1.9K
12:10 143.48 143.50 143.32 143.32 1.4K
12:11 143.30 143.46 143.10 143.10 3.2K
12:12 143.20 143.20 143.06 143.06 0.6K
12:13 143.20 143.20 143.20 143.20 0.3K
12:14 143.22 143.22 143.20 143.20 0.6K
12:15 143.20 143.26 143.20 143.26 0.8K
12:16 143.26 143.30 143.26 143.30 0.7K
12:17 143.26 143.30 143.26 143.30 3.0K
12:18 143.30 143.30 143.12 143.12 2.2K
12:19 143.06 143.48 143.06 143.48 5.2K
12:20 143.18 143.44 143.04 143.04 2.5K
12:21 143.04 143.06 143.02 143.02 0.6K
12:22 143.06 143.12 143.06 143.06 2.5K
12:23 143.16 143.20 143.08 143.20 0.5K
12:24 143.32 144.14 143.32 144.14 36.4K
12:25 144.24 144.44 144.24 144.44 6.3K
12:26 144.44 144.62 144.40 144.62 9.0K
12:27 144.54 144.54 144.06 144.08 6.4K
12:28 144.22 144.26 144.22 144.26 0.7K
12:29 144.16 144.42 144.16 144.40 4.6K
12:30 144.40 144.40 144.32 144.32 0.6K
12:31 144.30 144.48 144.30 144.48 3.7K
12:32 144.46 144.72 144.44 144.72 8.9K
12:33 144.70 145.48 144.68 145.48 42.5K
12:34 145.78 146.72 145.76 146.72 25.6K
12:35 146.76 146.92 146.60 146.88 25.4K
12:36 146.84 147.38 146.84 146.88 22.8K
12:37 146.86 147.10 146.84 146.84 17.1K
12:38 146.96 146.96 145.54 145.54 41.0K
12:39 145.60 145.60 145.20 145.50 13.6K
12:40 145.48 145.92 145.48 145.92 11.8K
12:41 145.62 145.74 145.62 145.74 6.9K
12:42 145.60 146.00 145.60 145.96 8.3K
12:43 146.04 146.36 146.04 146.36 4.7K
12:44 146.64 146.66 146.44 146.44 7.5K
12:45 146.56 146.94 146.54 146.86 9.2K
12:46 146.78 146.78 146.62 146.62 2.9K
12:47 146.22 146.52 146.20 146.52 3.1K
12:48 146.66 146.66 146.24 146.60 8.0K
12:49 146.56 146.66 146.42 146.42 5.0K
12:50 146.40 146.40 146.16 146.28 11.3K
12:51 146.30 146.30 146.18 146.26 4.2K
12:52 146.26 146.26 146.22 146.24 2.6K
12:53 146.22 146.22 146.02 146.22 6.0K
12:54 146.04 146.20 145.94 146.20 39.7K
12:55 146.24 146.28 146.00 146.00 3.0K
12:56 145.78 146.06 145.78 146.00 9.3K
12:57 145.90 145.90 144.76 144.76 29.8K
12:58 144.60 144.60 144.36 144.36 21.5K
12:59 144.44 144.44 144.38 144.42 3.2K
13:00 144.22 144.42 144.22 144.42 2.2K
13:01 144.44 144.44 144.36 144.38 0.9K
13:02 144.38 144.38 144.32 144.32 2.5K
13:03 144.26 144.34 144.22 144.22 1.6K
13:04 144.20 144.24 144.20 144.24 0.1K
13:05 144.24 144.24 144.12 144.24 0.8K
13:06 144.24 144.24 144.22 144.22 0.5K
13:07 144.22 144.24 144.16 144.22 9.3K
13:08 144.22 144.24 144.20 144.24 0.2K
13:09 144.24 144.24 144.24 144.24 1.4K
13:10 144.36 144.36 144.26 144.28 1.7K
13:11 144.38 144.38 144.28 144.28 1.2K
13:12 144.30 144.38 144.30 144.38 7.1K
13:13 144.36 144.70 144.36 144.62 11.7K
13:14 144.64 144.64 144.62 144.64 1.5K
13:15 144.64 144.70 144.62 144.70 4.3K
13:16 144.80 144.82 144.74 144.82 2.9K
13:17 144.78 144.92 144.78 144.92 1.9K
13:18 144.92 144.98 144.92 144.98 3.7K
13:19 144.98 145.00 144.98 145.00 0.4K
13:20 145.00 145.00 144.98 145.00 1.1K
13:21 145.20 145.48 145.20 145.28 6.2K
13:22 145.22 145.52 145.22 145.46 2.7K
13:23 145.44 145.46 145.30 145.30 1.4K
13:24 145.36 145.48 145.36 145.48 1.7K
13:25 145.54 145.56 145.40 145.56 3.1K
13:26 145.22 145.40 145.20 145.40 5.3K
13:27 145.40 145.48 145.40 145.46 10.9K
13:28 145.44 145.44 145.26 145.38 2.2K
13:29 145.38 145.38 145.26 145.36 0.7K
13:30 145.36 145.36 145.12 145.24 0.7K
13:31 145.14 145.20 145.00 145.20 4.5K
13:32 145.08 145.20 145.00 145.14 1.4K
13:33 145.14 145.38 145.14 145.28 0.6K
13:34 145.28 145.30 145.20 145.30 1.8K
13:35 145.30 145.34 145.20 145.20 0.9K
13:36 145.28 145.28 145.22 145.22 0.0K
13:37 145.26 145.30 145.22 145.26 0.3K
13:38 145.26 145.34 145.18 145.34 3.7K
13:39 145.22 145.38 145.22 145.22 2.9K
13:40 145.38 145.38 145.38 145.38 0.5K
13:41 145.30 145.42 145.30 145.32 0.7K
13:42 145.32 145.42 145.22 145.42 1.4K
13:43 145.38 145.42 145.34 145.42 0.4K
13:44 145.46 145.46 145.44 145.44 0.2K
13:45 145.46 145.60 145.46 145.58 2.7K
13:46 145.60 145.60 145.54 145.60 2.9K
13:47 145.60 145.60 145.60 145.60 0.4K
13:48 145.54 145.60 145.54 145.56 0.3K
13:49 145.56 145.74 145.56 145.74 15.5K
13:50 145.76 145.78 145.74 145.78 9.6K
13:51 145.78 145.78 145.74 145.74 0.9K
13:52 145.78 145.78 145.76 145.78 0.5K
13:53 145.78 145.88 145.78 145.86 1.3K
13:54 145.84 146.00 145.82 145.98 1.2K
13:55 145.98 146.00 145.96 145.96 0.6K
13:56 145.96 145.98 145.94 145.94 3.0K
13:57 145.98 146.00 145.88 145.88 1.2K
13:58 145.84 145.86 145.78 145.80 3.0K
13:59 145.66 145.78 145.66 145.66 4.5K
14:00 145.60 145.60 145.52 145.52 1.5K
14:01 145.54 145.54 145.52 145.52 0.5K
14:02 145.54 145.60 145.52 145.60 0.3K
14:03 145.62 145.64 145.54 145.64 0.9K
14:04 145.64 145.64 145.60 145.60 1.3K
14:05 145.50 145.60 145.50 145.58 0.3K
14:06 145.54 145.54 145.52 145.52 0.3K
14:07 145.50 145.76 145.50 145.76 10.8K
14:08 145.80 145.80 145.74 145.76 0.5K
14:09 145.80 145.80 145.64 145.78 2.3K
14:10 145.76 145.76 145.58 145.60 1.2K
14:11 145.60 145.60 145.56 145.60 0.0K
14:12 145.60 145.60 145.50 145.50 1.0K
14:13 145.60 145.68 145.56 145.68 0.3K
14:14 145.70 145.74 145.70 145.72 0.1K
14:15 145.60 145.72 145.60 145.70 0.3K
14:16 145.68 145.68 145.62 145.68 0.8K
14:17 145.68 145.68 145.68 145.68 0.0K
14:18 145.60 145.60 145.56 145.56 0.0K
14:19 145.54 145.64 145.50 145.64 0.8K
14:20 145.50 145.52 145.50 145.50 2.2K
14:21 145.50 145.52 145.50 145.50 17.1K
14:22 145.50 145.52 145.50 145.52 0.4K
14:23 145.44 145.44 145.36 145.36 0.8K
14:24 145.36 145.42 145.36 145.42 0.7K
14:25 145.42 145.42 145.24 145.40 2.5K
14:26 145.28 145.28 145.26 145.28 0.1K
14:27 145.26 145.40 145.26 145.40 2.8K
14:28 145.42 145.44 145.26 145.26 3.0K
14:29 145.28 145.28 145.26 145.28 1.5K
14:30 145.28 145.28 145.28 145.28 0.1K
14:31 145.28 145.30 145.26 145.30 3.0K
14:32 145.44 145.56 145.44 145.52 5.1K
14:33 145.52 145.66 145.52 145.62 2.3K
14:34 145.64 145.68 145.50 145.68 0.7K
14:35 145.70 145.72 145.70 145.72 0.5K
14:36 145.74 145.74 145.70 145.70 0.3K
14:37 145.76 145.76 145.62 145.76 0.8K
14:38 145.64 145.64 145.56 145.56 0.3K
14:39 145.56 145.56 145.54 145.54 0.8K
14:40 145.54 145.54 145.54 145.54 0.2K
14:41 145.64 145.66 145.56 145.56 0.3K
14:42 145.66 145.66 145.54 145.64 1.6K
14:43 145.56 145.64 145.54 145.64 1.5K
14:44 145.60 145.60 145.42 145.60 3.0K
14:45 145.42 145.62 145.42 145.62 0.1K
14:46 145.48 145.60 145.20 145.20 5.0K
14:47 145.44 145.54 145.30 145.54 1.0K
14:48 145.28 145.40 145.28 145.40 4.0K
14:49 145.48 145.56 145.48 145.56 0.5K
14:50 145.54 145.54 145.52 145.54 0.0K
14:51 145.52 145.52 145.38 145.46 0.8K
14:52 145.46 145.46 145.30 145.36 0.8K
14:53 145.36 145.46 145.30 145.46 0.3K
14:54 145.34 145.42 145.28 145.42 2.8K
14:55 145.38 145.38 145.32 145.36 1.9K
14:56 145.22 145.22 145.18 145.18 5.9K
14:57 145.18 145.20 145.18 145.18 13.7K
14:58 145.20 145.20 145.04 145.10 4.0K
14:59 145.10 145.10 145.00 145.10 4.5K
15:00 145.00 145.18 145.00 145.18 0.5K
15:01 145.16 145.18 145.16 145.18 1.5K
15:02 145.18 145.34 145.18 145.34 0.2K
15:03 145.36 145.36 145.12 145.28 1.0K
15:04 145.44 145.46 145.44 145.46 0.8K
15:05 145.46 145.48 145.26 145.32 0.9K
15:06 145.44 145.58 145.34 145.58 0.9K
15:07 145.60 145.64 145.60 145.64 0.8K
15:08 145.64 145.68 145.64 145.68 1.4K
15:09 145.68 145.68 145.64 145.64 1.0K
15:10 145.64 145.66 145.54 145.54 0.9K
15:11 145.54 145.66 145.54 145.64 0.1K
15:12 145.64 145.66 145.64 145.66 0.0K
15:13 145.66 145.66 145.50 145.62 1.5K
15:14 145.50 145.62 145.50 145.52 0.1K
15:15 145.52 145.60 145.32 145.32 3.6K
15:16 145.58 145.58 145.28 145.38 0.4K
15:17 145.30 145.36 145.12 145.30 3.1K
15:18 145.14 145.32 145.10 145.24 1.7K
15:19 145.10 145.22 145.10 145.22 1.0K
15:20 145.10 145.20 145.10 145.12 1.7K
15:21 145.12 145.22 145.12 145.22 0.3K
15:22 145.10 145.20 145.10 145.20 0.7K
15:23 145.10 145.18 145.10 145.18 0.2K
15:24 145.22 145.22 145.10 145.12 2.3K
15:25 145.00 145.12 145.00 145.00 3.4K
15:26 145.10 145.10 145.10 145.10 0.1K
15:27 145.10 145.10 145.02 145.02 0.1K
15:28 145.04 145.20 145.04 145.10 1.0K
15:29 145.12 145.36 145.12 145.36 4.4K
15:30 145.24 145.36 145.20 145.36 0.2K
15:31 145.36 145.36 145.28 145.28 0.1K
15:32 145.14 145.34 145.14 145.34 0.2K
15:33 145.28 145.28 145.06 145.20 0.8K
15:34 145.20 145.20 145.10 145.20 0.6K
15:35 145.18 145.18 145.12 145.12 3.1K
15:36 145.18 145.18 145.00 145.02 0.2K
15:37 145.00 145.02 145.00 145.02 1.4K
15:38 145.02 145.08 145.00 145.00 10.5K
15:39 145.02 145.02 145.00 145.00 1.0K
15:40 145.02 145.02 145.00 145.02 0.1K
15:41 145.02 145.08 145.00 145.08 0.3K
15:42 145.08 145.08 145.00 145.02 2.7K
15:43 145.02 145.02 145.00 145.00 0.6K
15:44 145.02 145.14 145.02 145.14 0.8K
15:45 145.20 145.28 145.14 145.28 0.6K
15:46 145.28 145.36 145.28 145.32 0.6K
15:47 145.30 145.34 145.30 145.32 0.7K
15:48 145.16 145.20 145.16 145.20 0.1K
15:49 145.20 145.20 145.20 145.20 0.6K
15:50 145.28 145.28 145.02 145.22 0.8K
15:51 145.24 145.44 145.24 145.40 0.7K
15:52 145.24 145.38 145.20 145.38 1.8K
15:53 145.38 145.40 145.38 145.40 0.4K
15:54 145.40 145.42 145.40 145.40 0.7K
15:55 145.38 145.40 145.02 145.02 2.7K
15:56 145.24 145.24 145.06 145.06 0.3K
15:57 145.06 145.24 145.06 145.08 0.7K
15:58 145.26 145.34 145.26 145.30 1.0K
15:59 145.26 145.36 145.26 145.36 0.1K
16:00 145.38 145.38 145.30 145.30 0.0K
16:01 145.30 145.30 145.00 145.00 3.1K
16:02 145.00 145.02 145.00 145.00 0.4K
16:03 145.02 145.02 145.00 145.02 4.4K
16:04 145.02 145.02 145.00 145.00 0.6K
16:05 145.02 145.06 145.02 145.06 1.2K
16:06 145.06 145.06 145.00 145.02 0.5K
16:07 145.06 145.06 145.00 145.02 9.1K
16:08 145.04 145.06 145.00 145.00 0.1K
16:09 145.02 145.10 145.02 145.08 0.4K
16:10 145.14 145.14 145.00 145.06 10.1K
16:11 145.06 145.14 144.72 144.72 30.2K
16:12 144.70 144.70 144.68 144.68 7.3K
16:13 144.70 144.70 144.28 144.64 36.4K
16:14 144.54 145.26 144.54 145.20 2.2K
16:15 145.20 145.26 145.18 145.26 0.1K
16:16 145.26 145.26 145.22 145.26 0.1K
16:17 145.20 145.24 145.10 145.20 21.5K
16:18 145.20 145.26 145.20 145.26 0.2K
16:19 145.20 145.20 145.20 145.20 0.0K
16:20 145.30 145.30 145.16 145.30 0.5K
16:21 145.36 145.36 145.18 145.18 0.5K
16:22 145.18 145.40 145.18 145.28 1.5K
16:23 145.38 145.40 145.28 145.40 0.6K
16:24 145.42 145.42 145.30 145.30 0.5K
16:25 145.38 145.40 145.32 145.32 0.0K
16:26 145.30 145.32 145.30 145.32 0.0K
16:27 145.32 145.32 145.20 145.20 0.3K
16:28 145.28 145.42 145.28 145.42 3.8K
16:29 145.46 145.60 145.46 145.60 3.4K
16:30 145.52 145.60 145.52 145.60 0.2K
16:31 145.60 145.68 145.60 145.68 1.4K
16:32 145.68 145.68 145.58 145.60 2.3K
16:33 145.60 145.60 145.56 145.60 0.3K
16:34 145.56 145.56 145.52 145.56 0.1K
16:35 145.52 145.56 145.52 145.56 0.2K
16:36 145.52 145.60 145.52 145.58 0.8K
16:37 145.60 145.60 145.54 145.56 0.2K
16:38 145.60 145.60 145.56 145.56 0.1K
16:39 145.54 145.56 145.54 145.56 4.1K
16:40 145.56 145.58 145.56 145.56 0.2K
16:41 145.58 145.58 145.56 145.58 0.2K
16:42 145.56 145.56 145.56 145.56 0.0K
16:43 145.58 145.58 145.56 145.58 0.1K
16:44 145.56 145.58 145.56 145.58 0.4K
16:45 145.58 145.70 145.56 145.70 1.8K
16:46 145.70 145.74 145.70 145.74 0.3K
16:47 145.68 145.74 145.68 145.72 0.0K
16:48 145.70 145.70 145.70 145.70 0.2K
16:49 145.70 145.72 145.70 145.70 0.2K
16:50 145.70 145.78 145.70 145.76 2.0K
16:51 145.76 145.76 145.72 145.76 0.8K
16:52 145.76 145.76 145.76 145.76 0.0K
16:53 145.76 145.76 145.72 145.76 0.1K
16:54 145.76 145.76 145.72 145.72 0.6K
16:55 145.72 145.76 145.70 145.70 0.3K
16:56 145.80 145.80 145.70 145.74 3.3K
16:57 145.80 145.80 145.70 145.70 1.0K
16:58 145.80 145.90 145.70 145.90 0.8K
16:59 145.88 145.90 145.88 145.90 0.0K
17:00 145.90 145.90 145.76 145.88 0.2K
17:01 145.60 145.60 145.50 145.50 0.5K
17:02 145.40 145.74 145.40 145.70 0.3K
17:03 145.76 145.80 145.76 145.78 0.3K
17:04 145.78 145.78 145.70 145.70 0.2K
17:05 145.70 145.84 145.70 145.84 1.5K
17:06 145.84 145.84 145.78 145.78 0.1K
17:07 145.84 145.84 145.78 145.84 0.1K
17:08 145.84 145.84 145.80 145.80 0.3K
17:09 145.80 145.80 145.78 145.78 0.1K
17:10 145.80 145.80 145.80 145.80 0.4K
17:11 145.76 145.76 145.60 145.72 2.9K
17:12 145.72 145.72 145.52 145.52 2.3K
17:13 145.70 145.74 145.58 145.60 0.1K
17:14 145.70 145.70 145.36 145.40 0.6K
17:15 145.38 145.48 145.38 145.46 0.0K
17:16 145.48 145.56 145.48 145.56 0.0K
17:17 145.64 145.66 145.64 145.64 0.1K
17:18 145.64 145.80 145.56 145.56 4.5K
17:19 145.78 145.78 145.74 145.74 0.5K
17:20 145.80 145.80 145.78 145.78 3.7K
17:21 145.54 145.54 145.54 145.54 0.1K
17:22 145.46 145.76 145.46 145.72 0.8K
17:23 145.74 145.76 145.54 145.60 0.8K
17:24 145.60 145.60 145.56 145.56 0.0K
17:25 145.50 145.50 145.50 145.50 0.8K
17:26 145.46 145.48 145.46 145.48 0.9K
17:27 145.48 145.50 145.48 145.50 2.8K
17:28 145.48 145.72 145.36 145.54 4.1K
17:29 145.34 145.48 145.32 145.32 1.1K
17:30 145.42 145.50 145.32 145.38 2.3K
17:31 145.24 145.34 145.24 145.34 0.1K
17:32 145.36 145.38 145.24 145.38 0.2K
17:33 145.40 145.40 145.34 145.38 1.7K
17:34 145.22 145.32 145.22 145.32 0.1K
17:35 145.32 145.40 145.32 145.32 0.4K
17:36 145.32 145.32 145.30 145.32 1.0K
17:37 145.32 145.32 145.30 145.32 3.7K
17:38 145.30 145.32 145.30 145.32 1.1K
17:39 145.32 145.36 145.30 145.36 1.6K
17:40 145.18 145.34 145.18 145.20 18.0K
17:41 145.36 145.42 145.36 145.42 0.6K
17:42 145.42 145.42 145.18 145.30 1.5K
17:43 145.34 145.34 145.34 145.34 0.0K
17:44 145.34 145.46 145.34 145.36 1.0K
17:45 145.48 145.48 145.36 145.44 0.7K
17:46 145.36 145.48 145.36 145.48 0.1K
17:47 145.46 145.52 145.46 145.52 0.9K
17:48 145.52 145.54 145.50 145.50 1.3K
17:49 145.18 145.38 145.18 145.20 1.5K
17:50 145.20 145.80 145.20 145.52 10.1K
17:51 145.64 145.74 145.62 145.74 0.1K
17:52 145.70 145.70 145.70 145.70 0.0K
17:53 145.64 145.70 145.62 145.70 0.8K
17:54 145.62 145.68 145.62 145.68 0.0K
17:55 145.62 145.64 145.60 145.62 1.7K
17:56 145.62 145.62 145.42 145.62 1.2K
17:57 145.62 145.62 145.42 145.56 1.1K
17:58 145.56 145.60 145.30 145.30 2.1K
17:59 145.30 145.30 145.28 145.28 0.3K
18:00 145.30 145.30 145.26 145.26 0.2K
18:01 145.26 145.26 145.22 145.26 0.4K
18:02 145.20 145.26 145.20 145.26 0.5K
18:03 145.30 145.38 145.30 145.38 0.7K
18:04 145.30 145.38 145.30 145.34 8.7K
18:05 145.16 145.38 145.14 145.14 0.3K
18:06 145.20 145.20 145.14 145.18 0.2K
18:07 145.18 145.38 145.12 145.20 1.1K
18:08 145.14 145.32 145.14 145.26 2.9K
18:09 145.26 145.30 145.02 145.30 0.4K
18:10 145.04 145.28 145.04 145.26 0.1K
18:11 145.12 145.24 145.00 145.20 1.5K
18:12 145.16 145.18 145.00 145.02 0.4K
18:13 145.02 145.02 145.02 145.02 1.0K
18:14 145.24 145.24 144.88 144.88 1.9K
18:15 144.98 144.98 144.80 144.98 2.1K
18:16 144.86 144.98 144.80 144.96 0.1K
18:17 144.80 144.98 144.80 144.82 0.3K
18:18 144.82 145.00 144.82 145.00 5.8K
18:19 145.00 145.12 144.98 144.98 0.3K
18:20 144.98 144.98 144.98 144.98 4.8K
18:21 144.98 144.98 144.80 144.96 0.2K
18:22 144.96 144.96 144.84 144.84 0.1K
18:23 144.98 144.98 144.94 144.94 2.3K
18:24 144.98 145.12 144.82 145.12 1.8K
18:25 144.96 145.00 144.96 144.98 0.1K
18:26 145.12 145.64 145.12 145.34 4.4K
18:27 145.50 145.58 145.24 145.26 0.8K
18:28 145.24 145.28 144.56 144.86 15.2K
18:29 144.84 145.06 144.52 144.52 6.8K
18:30 145.08 145.10 145.06 145.06 0.6K
18:31 145.10 145.34 145.10 145.34 0.4K
18:32 145.34 145.34 144.84 145.10 2.1K
18:33 145.18 145.40 145.10 145.32 3.1K
18:34 145.36 145.36 144.94 145.36 1.4K
18:35 145.26 145.40 145.04 145.40 0.8K
18:36 145.38 145.38 144.88 144.88 0.7K
18:37 144.98 144.98 144.84 144.98 1.3K
18:38 145.22 145.22 144.82 145.12 4.0K
18:39 145.04 145.44 144.96 145.44 5.1K
18:45 145.50 145.50 145.50 145.50 2.8K
18:47 145.50 145.50 145.50 145.50 0.0K
18:48 145.50 145.50 145.50 145.50 0.0K
18:49 145.50 145.50 145.50 145.50 0.1K
23:49 145.50 145.50 145.50 145.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available