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
09:59 146.50 146.50 146.50 146.50 5.9K
10:00 146.28 146.98 146.28 146.98 14.8K
10:01 147.18 147.38 147.08 147.30 3.1K
10:02 147.82 147.82 147.24 147.80 4.2K
10:03 147.70 147.82 147.70 147.82 2.1K
10:04 147.82 147.82 147.38 147.50 3.1K
10:05 147.54 147.72 147.42 147.50 7.4K
10:06 147.50 147.52 147.50 147.50 2.7K
10:07 147.48 147.48 146.80 147.30 11.7K
10:08 147.20 147.30 146.80 147.16 3.1K
10:09 147.02 147.20 147.02 147.10 1.0K
10:10 147.10 147.20 147.04 147.20 2.0K
10:11 147.10 147.20 147.10 147.10 3.1K
10:12 147.10 147.10 147.00 147.00 5.0K
10:13 147.10 147.70 147.10 147.38 15.0K
10:14 147.30 148.48 147.30 148.36 21.2K
10:15 148.20 148.38 148.18 148.38 2.6K
10:16 148.38 148.40 148.10 148.28 3.7K
10:17 148.30 148.30 148.28 148.30 0.3K
10:18 148.00 148.00 147.82 147.90 4.9K
10:19 147.96 148.00 147.92 147.92 2.6K
10:20 147.96 147.96 147.54 147.62 9.1K
10:21 146.92 147.18 146.92 147.06 10.8K
10:22 147.26 147.26 147.06 147.22 0.4K
10:23 147.06 147.24 146.88 146.88 5.6K
10:24 146.88 146.88 146.80 146.84 6.7K
10:25 146.88 147.20 146.84 147.06 84.6K
10:26 147.32 147.70 147.30 147.52 3.8K
10:27 147.68 147.70 147.68 147.70 0.6K
10:28 147.70 147.70 147.06 147.06 8.9K
10:29 147.22 147.22 147.08 147.18 2.8K
10:30 147.30 147.30 147.08 147.08 12.5K
10:31 147.10 147.16 147.00 147.00 5.8K
10:32 146.92 146.98 146.80 146.80 3.5K
10:33 146.92 146.92 146.52 146.52 3.6K
10:34 146.52 146.68 146.52 146.68 0.4K
10:35 146.70 146.70 146.50 146.50 6.8K
10:36 146.28 146.50 146.20 146.34 4.7K
10:37 146.38 146.46 146.20 146.46 1.7K
10:38 146.48 146.50 146.32 146.42 7.5K
10:39 146.66 146.70 146.20 146.66 5.8K
10:40 146.58 146.70 146.42 146.42 0.4K
10:41 146.28 146.52 146.28 146.46 0.6K
10:42 146.22 146.50 146.22 146.28 6.0K
10:43 146.50 146.50 146.34 146.50 0.6K
10:44 146.40 146.40 146.24 146.32 0.2K
10:45 146.30 146.48 146.30 146.30 2.1K
10:46 146.48 146.48 146.26 146.46 0.9K
10:47 146.26 146.44 146.26 146.26 1.6K
10:48 146.38 146.50 146.26 146.50 3.7K
10:49 146.30 146.46 146.20 146.38 7.3K
10:50 146.18 146.38 146.18 146.34 2.6K
10:51 146.08 146.08 145.62 145.80 15.9K
10:52 145.80 145.82 145.78 145.78 1.6K
10:53 145.80 145.80 145.64 145.64 0.7K
10:54 145.76 145.76 145.66 145.66 1.3K
10:55 145.66 145.78 145.64 145.66 1.1K
10:56 145.64 145.66 145.64 145.66 1.1K
10:57 145.60 145.64 145.60 145.62 22.2K
10:58 145.64 145.64 145.28 145.28 4.4K
10:59 145.28 145.28 145.04 145.04 0.6K
11:00 145.04 145.16 145.04 145.16 1.2K
11:01 145.16 145.16 145.00 145.08 8.1K
11:02 145.02 145.18 145.00 145.14 1.2K
11:03 145.16 145.18 145.00 145.00 1.1K
11:04 145.16 145.18 144.76 144.76 7.4K
11:05 144.78 144.98 144.78 144.98 1.2K
11:06 144.98 144.98 144.98 144.98 0.7K
11:07 144.98 144.98 144.80 144.80 1.4K
11:08 144.80 144.80 144.34 144.34 6.2K
11:09 144.26 144.34 144.24 144.34 2.7K
11:10 144.22 144.22 143.30 143.36 11.3K
11:11 142.22 142.22 141.54 141.54 21.5K
11:12 141.80 143.88 141.80 143.82 15.0K
11:13 143.00 143.48 142.92 143.48 9.0K
11:14 143.80 143.82 143.58 143.58 1.2K
11:15 143.76 143.76 143.58 143.58 2.8K
11:16 143.60 143.60 143.50 143.50 1.5K
11:17 143.60 143.60 143.48 143.50 3.4K
11:18 143.48 143.48 142.50 142.50 7.7K
11:19 142.68 142.96 142.54 142.86 0.1K
11:20 143.22 143.56 142.90 143.56 17.0K
11:21 143.58 143.58 143.46 143.50 2.4K
11:22 143.30 143.50 143.30 143.32 0.8K
11:23 143.44 143.44 143.44 143.44 1.2K
11:24 143.24 143.60 143.24 143.60 3.8K
11:25 143.58 143.58 143.46 143.56 0.3K
11:26 143.58 143.60 143.58 143.60 1.4K
11:27 143.60 143.60 143.48 143.58 2.0K
11:28 143.58 143.64 143.54 143.54 1.6K
11:29 144.14 144.40 144.14 144.38 4.5K
11:30 144.30 144.30 143.72 143.90 4.4K
11:31 143.68 144.30 143.68 144.22 1.1K
11:32 144.22 144.38 143.60 144.38 7.2K
11:33 143.94 144.28 143.70 143.88 2.9K
11:34 144.02 144.02 143.86 143.86 2.2K
11:35 143.92 143.92 143.92 143.92 0.8K
11:36 143.92 144.02 143.90 144.02 0.6K
11:37 144.04 144.20 144.04 144.20 0.1K
11:38 144.20 144.22 144.20 144.22 0.8K
11:39 144.20 144.28 144.20 144.20 1.0K
11:40 144.32 144.32 144.22 144.32 0.2K
11:41 144.22 144.32 144.22 144.22 0.7K
11:42 144.34 144.42 144.34 144.40 0.5K
11:43 144.42 144.50 144.40 144.50 0.7K
11:44 144.56 144.66 144.50 144.66 1.0K
11:45 144.64 144.64 144.50 144.60 0.1K
11:46 144.60 144.72 144.60 144.72 2.2K
11:47 144.74 144.80 144.74 144.80 0.6K
11:48 144.80 144.82 144.80 144.80 2.4K
11:49 144.90 144.96 144.90 144.90 1.6K
11:50 144.96 144.96 144.86 144.86 0.7K
11:51 144.96 145.00 144.96 145.00 0.1K
11:52 144.96 145.20 144.96 145.18 9.1K
11:53 145.20 145.20 145.20 145.20 0.0K
11:54 145.02 145.10 145.02 145.10 1.2K
11:55 145.14 145.50 145.14 145.50 3.9K
11:56 145.44 145.80 145.44 145.60 6.0K
11:57 145.82 145.96 145.82 145.96 1.5K
11:58 145.92 145.98 145.74 145.76 3.3K
11:59 145.90 145.94 145.82 145.94 0.1K
12:00 145.80 145.98 145.80 145.98 1.3K
12:01 145.74 145.92 145.52 145.68 4.9K
12:02 145.68 145.68 145.14 145.14 1.2K
12:03 145.24 145.24 145.10 145.10 0.5K
12:04 145.08 145.20 145.02 145.20 0.6K
12:05 145.20 145.20 145.02 145.04 0.2K
12:06 145.02 145.14 145.02 145.14 6.9K
12:07 145.16 145.16 144.94 144.94 0.5K
12:08 145.18 145.24 144.90 145.00 1.8K
12:09 145.00 145.00 144.88 144.96 5.1K
12:10 144.84 144.96 144.82 144.96 0.4K
12:11 144.96 145.00 144.96 145.00 0.1K
12:12 145.00 145.02 145.00 145.02 0.3K
12:13 145.04 145.08 144.90 144.90 0.6K
12:14 145.10 145.10 145.02 145.02 0.1K
12:15 145.10 145.10 145.08 145.10 0.3K
12:16 144.92 145.10 144.90 144.90 0.2K
12:17 145.00 145.00 144.86 144.86 0.6K
12:18 145.02 145.04 144.84 144.98 0.2K
12:19 145.00 145.06 144.82 145.06 1.9K
12:20 145.06 145.06 144.94 144.94 0.6K
12:21 144.82 144.82 144.82 144.82 15.0K
12:22 144.82 145.02 144.82 145.02 0.3K
12:23 145.02 145.02 145.00 145.00 0.8K
12:24 145.02 145.02 145.02 145.02 0.4K
12:25 145.00 145.02 145.00 145.02 0.0K
12:26 145.02 145.02 145.02 145.02 0.0K
12:27 145.02 145.36 145.00 145.36 3.5K
12:28 145.26 145.36 145.08 145.32 0.7K
12:29 145.34 145.34 145.14 145.14 0.2K
12:30 145.18 145.20 145.18 145.18 1.1K
12:31 145.20 145.20 145.04 145.04 0.1K
12:32 145.02 145.14 145.00 145.14 1.4K
12:33 145.14 145.14 145.12 145.12 0.0K
12:34 145.10 145.14 145.10 145.14 0.2K
12:35 145.14 145.14 145.02 145.02 0.2K
12:36 145.12 145.12 145.02 145.12 0.3K
12:37 145.12 145.14 145.12 145.14 0.6K
12:38 145.08 145.08 145.06 145.06 0.2K
12:39 145.06 145.06 145.02 145.06 0.1K
12:40 145.06 145.08 145.00 145.08 1.5K
12:41 145.26 145.28 145.14 145.28 0.3K
12:42 145.08 145.22 145.00 145.22 1.3K
12:43 145.04 145.24 145.04 145.20 0.1K
12:44 145.04 145.04 145.00 145.00 3.2K
12:45 145.00 145.04 145.00 145.00 0.2K
12:46 145.00 145.02 145.00 145.02 1.5K
12:47 145.20 145.22 145.00 145.00 1.2K
12:48 145.02 145.02 145.00 145.00 0.9K
12:49 145.02 145.02 145.00 145.00 0.3K
12:50 145.00 145.14 145.00 145.14 0.4K
12:51 145.18 145.22 145.00 145.00 0.6K
12:52 145.10 145.10 145.00 145.00 10.1K
12:53 145.10 145.14 145.02 145.12 1.6K
12:54 145.14 145.14 145.08 145.08 2.5K
12:55 145.08 145.08 145.08 145.08 0.0K
12:56 145.02 145.14 145.02 145.02 5.9K
12:57 145.02 145.08 145.02 145.08 0.3K
12:58 145.00 145.14 145.00 145.14 5.4K
12:59 145.00 145.14 145.00 145.10 1.2K
13:00 145.02 145.18 145.02 145.14 0.4K
13:01 145.14 145.16 145.02 145.16 0.1K
13:02 145.02 145.02 145.00 145.00 4.1K
13:03 145.16 145.16 145.02 145.16 0.4K
13:04 145.04 145.30 145.04 145.30 7.4K
13:05 145.26 145.58 145.26 145.40 8.3K
13:06 145.38 145.58 145.34 145.34 0.6K
13:07 145.52 145.52 145.18 145.50 4.2K
13:08 145.46 145.62 145.38 145.38 0.9K
13:09 145.38 145.60 145.30 145.40 1.0K
13:10 145.60 145.60 145.40 145.40 0.2K
13:11 145.40 145.60 145.40 145.40 0.7K
13:12 145.40 145.42 145.40 145.42 0.5K
13:13 145.40 145.46 145.14 145.30 0.4K
13:14 145.12 145.50 145.12 145.50 1.5K
13:15 145.50 145.58 145.00 145.00 6.7K
13:16 145.08 145.28 145.08 145.20 0.8K
13:17 145.60 145.60 145.50 145.50 0.3K
13:18 145.60 145.64 145.60 145.64 1.4K
13:19 145.62 145.62 145.60 145.60 0.0K
13:20 145.60 145.64 145.60 145.62 0.2K
13:21 145.62 145.62 145.62 145.62 0.3K
13:22 145.64 145.64 145.46 145.50 0.9K
13:23 145.50 145.50 145.36 145.36 0.1K
13:24 145.30 145.42 145.22 145.42 0.1K
13:25 145.48 145.50 145.46 145.50 0.1K
13:26 145.50 145.50 145.44 145.46 0.1K
13:27 145.48 145.60 145.30 145.60 0.8K
13:28 145.60 145.60 145.24 145.24 4.3K
13:29 145.24 145.26 145.24 145.24 0.0K
13:30 145.34 145.36 145.24 145.24 0.3K
13:31 145.36 145.36 145.26 145.26 0.1K
13:32 145.52 145.56 145.36 145.56 1.4K
13:33 145.54 145.54 145.38 145.48 0.2K
13:34 145.48 145.48 145.48 145.48 0.5K
13:35 145.48 145.50 145.48 145.50 0.0K
13:36 145.50 145.50 145.48 145.50 0.2K
13:37 145.50 145.50 145.48 145.50 0.1K
13:38 145.50 145.50 145.48 145.50 0.0K
13:39 145.50 145.60 145.50 145.50 0.8K
13:40 145.50 145.50 145.48 145.50 0.6K
13:41 145.50 145.50 145.50 145.50 0.2K
13:42 145.34 145.34 145.32 145.32 0.1K
13:43 145.34 145.34 145.34 145.34 1.0K
13:44 145.34 145.34 145.30 145.34 1.6K
13:45 145.30 145.34 145.30 145.34 2.1K
13:46 145.34 145.34 145.34 145.34 2.1K
13:47 145.34 145.50 145.34 145.50 2.5K
13:48 145.50 145.50 145.50 145.50 0.2K
13:49 145.50 145.50 145.48 145.50 0.2K
13:50 145.50 145.50 145.48 145.48 3.1K
13:51 145.48 145.92 145.48 145.92 5.4K
13:52 145.96 145.96 145.74 145.92 0.2K
13:53 145.72 145.92 145.72 145.90 0.1K
13:54 145.88 145.94 145.76 145.92 1.0K
13:55 145.94 145.94 145.92 145.94 0.0K
13:56 145.94 145.94 145.74 145.90 0.1K
13:57 145.86 145.98 145.86 145.98 0.6K
13:58 145.94 145.98 145.72 145.72 1.2K
13:59 145.96 145.96 145.78 145.78 0.9K
14:00 145.98 145.98 145.96 145.96 0.0K
14:01 145.90 146.00 145.76 146.00 0.6K
14:02 146.00 146.00 146.00 146.00 0.5K
14:03 145.86 145.96 145.86 145.96 0.1K
14:04 145.96 145.96 145.84 145.96 0.2K
14:05 145.94 145.96 145.84 145.96 0.0K
14:06 145.96 145.96 145.96 145.96 0.0K
14:07 145.92 146.00 145.92 146.00 1.1K
14:08 146.00 146.00 145.94 146.00 0.8K
14:09 146.14 146.44 146.14 146.40 4.3K
14:10 146.44 146.44 146.10 146.22 1.2K
14:11 146.42 146.42 146.02 146.02 0.4K
14:12 146.00 146.18 146.00 146.18 2.3K
14:13 146.18 146.18 146.02 146.02 0.0K
14:14 146.46 146.48 146.40 146.40 3.2K
14:15 146.48 146.48 146.24 146.24 5.1K
14:16 146.24 146.24 145.82 145.82 1.9K
14:17 146.02 146.10 146.00 146.10 0.8K
14:18 146.08 146.30 146.08 146.30 0.5K
14:19 146.30 146.32 146.12 146.26 1.6K
14:20 146.20 146.36 146.04 146.16 2.3K
14:21 146.10 146.12 146.04 146.08 3.0K
14:22 146.04 146.04 145.88 146.02 2.5K
14:23 146.02 146.10 146.02 146.02 1.8K
14:24 145.96 146.06 145.90 145.96 5.0K
14:25 145.94 145.94 145.74 145.92 2.5K
14:26 145.98 145.98 145.76 145.92 2.6K
14:27 145.92 145.94 145.92 145.94 2.4K
14:28 145.96 146.06 145.96 145.96 4.7K
14:29 146.08 146.08 145.68 145.68 3.9K
14:30 145.98 145.98 145.40 145.70 3.1K
14:31 145.46 145.70 145.46 145.68 0.6K
14:32 145.68 145.68 145.60 145.60 0.0K
14:33 145.60 145.60 145.60 145.60 0.1K
14:34 145.60 145.60 145.58 145.58 0.4K
14:35 145.58 145.58 145.58 145.58 0.2K
14:36 145.58 145.58 145.54 145.58 0.0K
14:37 145.58 145.58 145.48 145.48 0.0K
14:38 145.58 145.58 145.58 145.58 0.0K
14:39 145.58 145.58 145.50 145.58 0.1K
14:40 145.50 145.52 145.48 145.52 6.0K
14:41 145.52 145.52 145.36 145.40 1.1K
14:42 145.40 145.52 145.40 145.52 2.8K
14:43 145.52 145.52 145.46 145.52 0.1K
14:44 145.50 145.50 145.44 145.50 0.2K
14:45 145.50 145.50 145.46 145.50 0.1K
14:46 145.50 145.50 145.46 145.46 2.6K
14:47 145.48 145.50 145.48 145.50 0.6K
14:48 145.50 145.50 145.38 145.38 1.9K
14:49 145.40 145.40 145.36 145.38 0.7K
14:50 145.38 145.38 145.24 145.24 15.0K
14:51 145.24 145.24 145.22 145.24 0.1K
14:52 145.30 145.30 145.30 145.30 0.0K
14:53 145.30 145.30 145.30 145.30 0.6K
14:54 145.22 145.30 145.22 145.30 0.0K
14:55 145.30 145.30 145.30 145.30 0.1K
14:56 145.30 145.30 145.26 145.28 0.2K
14:57 145.30 145.30 145.28 145.28 0.7K
14:58 145.28 145.28 145.24 145.24 0.0K
14:59 145.24 145.26 145.22 145.22 0.0K
15:00 145.20 145.20 145.20 145.20 0.3K
15:01 145.20 145.20 145.18 145.18 0.6K
15:02 145.14 145.18 145.14 145.18 0.2K
15:03 145.18 145.18 145.18 145.18 0.1K
15:04 145.18 145.18 145.14 145.18 0.2K
15:05 145.12 145.12 145.12 145.12 0.0K
15:06 145.12 145.28 145.12 145.28 2.1K
15:07 145.28 145.28 145.28 145.28 0.0K
15:08 145.26 145.28 145.16 145.16 0.1K
15:09 145.26 145.26 145.26 145.26 0.1K
15:10 145.24 145.26 145.22 145.22 0.0K
15:11 145.26 145.26 145.26 145.26 0.1K
15:12 145.26 145.26 145.24 145.26 0.1K
15:13 145.26 145.30 145.26 145.30 2.9K
15:14 145.30 145.30 145.28 145.30 0.0K
15:15 145.30 145.30 145.30 145.30 29.5K
15:16 145.30 145.30 145.30 145.30 6.1K
15:17 145.28 145.28 145.22 145.26 1.5K
15:18 145.30 145.30 145.30 145.30 6.0K
15:19 145.30 145.30 145.30 145.30 1.1K
15:20 145.30 145.30 145.24 145.28 0.1K
15:21 145.28 145.28 145.28 145.28 0.2K
15:22 145.24 145.28 145.24 145.26 0.5K
15:23 145.28 145.28 145.28 145.28 0.0K
15:24 145.30 145.30 145.28 145.28 2.9K
15:25 145.28 145.30 145.28 145.30 0.0K
15:26 145.30 145.30 145.28 145.28 0.1K
15:27 145.28 145.28 145.28 145.28 0.1K
15:28 145.30 145.30 145.28 145.30 0.1K
15:29 145.30 145.30 145.30 145.30 0.0K
15:30 145.30 145.30 145.30 145.30 0.0K
15:31 145.30 145.30 145.28 145.30 0.0K
15:32 145.30 145.30 145.28 145.30 0.3K
15:33 145.30 145.30 145.30 145.30 0.0K
15:34 145.28 145.30 145.02 145.22 3.1K
15:35 145.10 145.10 145.10 145.10 0.0K
15:36 145.22 145.22 145.10 145.10 0.2K
15:37 145.10 145.10 145.10 145.10 0.1K
15:38 145.10 145.10 145.08 145.08 0.1K
15:39 145.28 145.28 145.12 145.26 4.1K
15:40 145.26 145.28 145.14 145.14 0.2K
15:41 145.26 145.26 145.08 145.08 0.1K
15:42 145.22 145.26 145.10 145.10 0.0K
15:43 145.10 145.22 145.10 145.22 0.1K
15:44 145.24 145.26 145.10 145.10 0.1K
15:45 145.22 145.24 145.06 145.06 0.9K
15:46 145.08 145.08 145.08 145.08 0.0K
15:47 145.08 145.08 145.06 145.06 0.1K
15:48 145.08 145.08 145.02 145.02 2.3K
15:49 145.08 145.08 145.06 145.08 0.4K
15:50 145.08 145.08 145.02 145.08 1.6K
15:51 145.04 145.08 145.04 145.04 0.0K
15:52 145.04 145.08 145.04 145.08 0.4K
15:53 145.06 145.08 145.02 145.08 2.5K
15:54 145.08 145.08 145.02 145.08 0.4K
15:55 145.08 145.08 145.08 145.08 0.4K
15:56 145.08 145.08 145.02 145.08 0.5K
15:57 145.02 145.08 145.02 145.08 0.3K
15:58 145.08 145.24 145.08 145.24 1.4K
15:59 145.26 145.26 145.10 145.10 0.2K
16:00 145.24 145.28 145.24 145.28 0.9K
16:01 145.28 145.28 145.26 145.26 0.0K
16:02 145.28 145.28 145.26 145.28 0.1K
16:03 145.28 145.28 145.28 145.28 2.5K
16:04 145.28 145.28 145.26 145.26 0.1K
16:05 145.26 145.30 145.18 145.30 2.5K
16:06 145.30 145.30 145.28 145.28 0.4K
16:07 145.30 145.30 145.28 145.28 0.2K
16:08 145.30 145.30 145.28 145.28 0.4K
16:09 145.30 145.30 145.28 145.28 0.6K
16:10 145.28 145.30 145.28 145.30 1.0K
16:11 145.30 145.30 145.30 145.30 0.1K
16:12 145.24 145.30 145.24 145.30 3.1K
16:13 145.26 145.30 145.26 145.30 0.1K
16:14 145.30 145.30 145.30 145.30 0.1K
16:15 145.26 145.30 145.26 145.30 0.4K
16:16 145.30 145.30 145.24 145.30 1.4K
16:17 145.18 145.20 145.18 145.20 3.5K
16:18 145.20 145.20 145.16 145.20 0.3K
16:19 145.20 145.20 145.10 145.10 0.0K
16:20 145.18 145.20 145.18 145.20 0.0K
16:21 145.20 145.20 145.20 145.20 0.0K
16:22 145.20 145.22 145.06 145.08 0.1K
16:23 145.20 145.22 145.20 145.22 0.4K
16:24 145.22 145.26 145.22 145.24 0.7K
16:25 145.18 145.18 145.10 145.12 15.0K
16:26 145.12 145.12 145.02 145.02 0.3K
16:27 145.12 145.12 145.12 145.12 0.1K
16:28 145.14 145.20 145.14 145.14 1.0K
16:29 145.14 145.22 145.14 145.22 0.0K
16:30 145.22 145.22 145.12 145.22 0.1K
16:31 145.22 145.22 145.20 145.20 0.0K
16:32 145.22 145.22 145.12 145.12 0.1K
16:33 145.20 145.22 145.20 145.22 0.0K
16:34 145.22 145.22 145.12 145.22 1.8K
16:35 145.22 145.22 145.22 145.22 0.1K
16:36 145.22 145.22 145.20 145.22 0.1K
16:37 145.22 145.26 145.20 145.26 0.5K
16:38 145.20 145.30 145.20 145.30 0.1K
16:39 145.30 145.30 145.28 145.28 0.0K
16:40 145.30 145.30 145.30 145.30 0.1K
16:41 145.28 145.28 145.28 145.28 0.5K
16:42 145.28 145.28 145.12 145.12 0.2K
16:43 145.24 145.34 145.24 145.34 4.9K
16:44 145.00 145.24 145.00 145.24 5.9K
16:45 145.24 145.24 145.24 145.24 0.0K
16:46 145.24 145.24 145.24 145.24 0.1K
16:47 145.26 145.26 145.24 145.24 0.0K
16:48 145.26 145.26 145.04 145.22 0.5K
16:49 145.24 145.30 145.24 145.30 0.2K
16:50 145.30 145.30 145.30 145.30 0.1K
16:51 145.30 145.30 145.06 145.06 0.2K
16:52 145.24 145.24 145.08 145.08 0.1K
16:53 145.22 145.24 145.22 145.24 0.0K
16:54 145.10 145.26 145.10 145.26 0.0K
16:55 145.24 145.28 145.24 145.28 0.1K
16:56 145.30 145.30 145.30 145.30 0.1K
16:58 145.30 145.30 145.24 145.30 0.1K
16:59 145.30 145.30 145.30 145.30 0.0K
17:00 145.30 145.30 145.28 145.30 0.1K
17:01 145.30 145.30 145.30 145.30 0.0K
17:02 145.30 145.30 145.30 145.30 0.0K
17:03 145.30 145.30 145.30 145.30 0.2K
17:04 145.14 145.28 145.12 145.12 0.1K
17:05 145.26 145.26 145.12 145.26 0.1K
17:06 145.24 145.24 145.20 145.20 0.7K
17:07 145.20 145.20 145.06 145.20 0.1K
17:08 145.08 145.22 145.08 145.22 0.1K
17:09 145.22 145.24 145.10 145.24 0.9K
17:10 145.24 145.24 145.24 145.24 0.0K
17:11 145.12 145.22 145.12 145.22 0.1K
17:12 145.22 145.22 145.22 145.22 0.1K
17:13 145.22 145.22 145.20 145.20 0.1K
17:14 145.20 145.22 145.10 145.22 0.1K
17:15 145.14 145.22 145.14 145.14 0.0K
17:16 145.22 145.22 145.22 145.22 0.0K
17:17 145.14 145.22 145.14 145.14 0.0K
17:18 145.22 145.24 145.14 145.14 0.9K
17:19 145.14 145.14 145.14 145.14 0.0K
17:20 145.24 145.24 145.14 145.24 0.1K
17:21 145.00 145.10 145.00 145.06 15.7K
17:22 145.06 145.08 145.06 145.08 0.1K
17:23 145.08 145.14 145.08 145.14 1.5K
17:24 145.16 145.22 145.14 145.18 0.5K
17:25 145.18 145.18 145.18 145.18 0.1K
17:26 145.16 145.16 145.14 145.14 0.7K
17:27 145.16 145.16 145.14 145.14 0.0K
17:28 145.16 145.16 145.10 145.10 0.3K
17:29 145.12 145.12 145.12 145.12 0.0K
17:30 144.82 144.88 144.82 144.82 12.7K
17:31 144.76 144.82 144.76 144.82 0.1K
17:32 144.82 144.82 144.52 144.52 2.0K
17:33 144.60 144.60 144.54 144.54 0.4K
17:34 144.60 144.60 144.60 144.60 0.2K
17:35 144.60 144.74 144.60 144.74 1.2K
17:36 144.68 144.82 144.68 144.82 0.2K
17:37 144.80 144.80 144.78 144.78 0.0K
17:38 144.80 144.80 144.80 144.80 0.2K
17:39 144.80 144.88 144.80 144.88 0.7K
17:40 144.82 144.88 144.82 144.88 1.7K
17:41 144.86 144.88 144.86 144.88 0.0K
17:42 144.88 144.88 144.84 144.84 0.1K
17:43 144.86 144.86 144.80 144.86 0.2K
17:44 144.86 144.86 144.86 144.86 0.2K
17:45 144.84 144.86 144.84 144.86 0.0K
17:46 144.82 144.82 144.80 144.80 0.4K
17:47 144.82 144.92 144.82 144.92 0.7K
17:48 144.82 144.82 144.82 144.82 0.0K
17:49 144.90 144.92 144.80 144.80 0.3K
17:50 144.96 145.00 144.96 145.00 2.6K
17:51 145.02 145.02 144.88 144.98 0.1K
17:52 144.96 144.98 144.86 144.86 0.0K
17:53 144.98 144.98 144.96 144.96 0.0K
17:54 144.98 144.98 144.86 144.98 0.0K
17:55 144.94 144.94 144.94 144.94 1.0K
17:56 144.94 144.94 144.80 144.80 0.1K
17:57 144.80 144.80 144.70 144.70 1.5K
17:58 144.70 144.70 144.68 144.68 0.1K
17:59 144.52 144.52 144.52 144.52 0.1K
18:00 144.60 144.60 144.54 144.60 0.1K
18:01 144.54 144.54 144.54 144.54 1.0K
18:02 144.52 144.54 144.52 144.54 0.7K
18:03 144.54 144.54 144.52 144.52 0.4K
18:04 144.54 144.54 144.52 144.54 0.2K
18:05 144.52 144.52 143.94 143.94 19.5K
18:06 143.88 143.88 143.54 143.72 1.2K
18:07 143.54 143.72 143.50 143.72 0.9K
18:08 143.72 143.90 143.50 143.90 1.0K
18:09 143.72 143.90 143.72 143.90 0.3K
18:10 144.00 144.00 143.72 143.72 1.1K
18:11 143.72 143.88 143.72 143.72 1.3K
18:12 143.52 143.70 143.52 143.52 1.4K
18:13 143.50 144.44 143.50 144.02 1.5K
18:14 143.92 144.18 143.74 143.74 1.4K
18:15 144.00 144.06 143.72 143.90 0.7K
18:16 143.94 143.98 143.20 143.30 2.5K
18:17 143.46 144.16 143.46 144.06 1.3K
18:18 144.06 144.06 143.44 143.66 0.5K
18:19 143.24 143.64 143.24 143.48 0.5K
18:20 143.50 143.68 143.24 143.50 1.2K
18:21 143.38 143.64 143.24 143.24 1.2K
18:22 143.24 143.64 143.24 143.62 0.9K
18:23 143.24 143.62 143.22 143.42 1.2K
18:24 143.22 143.38 143.22 143.32 1.6K
18:25 143.28 143.28 143.20 143.20 1.5K
18:26 143.20 143.30 143.20 143.20 1.2K
18:27 143.28 143.30 143.22 143.30 1.2K
18:28 143.30 143.30 143.26 143.26 0.8K
18:29 143.10 143.24 143.10 143.24 0.6K
18:30 143.20 143.20 143.10 143.16 1.0K
18:31 143.16 143.18 143.10 143.10 0.8K
18:32 143.10 143.18 143.06 143.06 0.9K
18:33 143.16 143.16 143.06 143.14 0.3K
18:34 143.18 143.18 143.06 143.14 3.0K
18:35 143.04 143.04 143.00 143.00 1.4K
18:36 143.02 143.02 142.96 142.96 3.2K
18:37 142.96 142.98 142.96 142.98 5.0K
18:38 142.98 143.00 142.96 143.00 2.3K
18:39 143.00 143.00 142.92 142.94 3.3K
18:45 144.50 144.50 144.50 144.50 10.1K
18:46 144.50 144.50 144.50 144.50 0.0K
18:47 144.50 144.50 144.50 144.50 0.1K
18:48 144.50 144.50 144.50 144.50 0.4K
18:49 144.50 144.50 144.50 144.50 0.1K
23:49 144.50 144.50 144.50 144.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available