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
10:00 146.48 146.48 146.00 146.00 1.4K
10:01 146.00 146.46 145.84 146.42 3.3K
10:02 146.28 146.30 146.20 146.20 2.6K
10:03 145.84 146.40 145.84 146.40 0.7K
10:04 146.44 146.44 145.94 145.94 0.5K
10:05 145.94 146.06 145.86 146.06 3.7K
10:06 145.90 146.00 145.90 146.00 0.3K
10:07 146.00 146.26 145.90 146.26 0.9K
10:08 146.16 146.24 146.16 146.16 0.4K
10:09 146.00 146.24 146.00 146.20 5.8K
10:10 146.20 146.20 146.02 146.02 0.8K
10:11 146.16 146.20 146.16 146.20 0.3K
10:12 146.20 146.20 146.02 146.02 1.4K
10:13 146.02 146.02 146.02 146.02 0.4K
10:14 146.02 146.02 145.98 145.98 2.7K
10:15 145.98 146.08 145.90 146.08 0.7K
10:16 146.06 146.08 145.96 145.98 0.2K
10:17 145.98 145.98 145.92 145.98 0.2K
10:18 145.92 146.08 145.90 145.90 1.4K
10:19 146.06 146.12 145.90 146.00 1.2K
10:20 146.04 146.10 146.02 146.10 0.0K
10:21 146.10 146.14 145.90 146.08 3.0K
10:22 145.96 146.04 145.86 145.96 0.2K
10:23 146.04 146.10 146.00 146.00 1.1K
10:24 146.10 146.12 146.00 146.02 0.7K
10:25 146.10 146.12 146.10 146.12 0.2K
10:26 146.12 146.12 146.02 146.02 1.0K
10:27 146.06 146.12 146.06 146.12 0.3K
10:28 146.12 146.12 146.10 146.10 0.1K
10:29 146.12 146.16 146.10 146.10 4.4K
10:30 146.10 146.14 146.10 146.14 0.0K
10:31 146.14 146.14 146.12 146.12 0.6K
10:32 145.86 145.98 145.84 145.84 1.9K
10:33 145.98 145.98 145.82 145.82 0.2K
10:34 146.00 146.14 146.00 146.12 1.4K
10:35 146.14 146.14 146.00 146.10 0.3K
10:36 146.10 146.10 146.00 146.00 10.1K
10:37 146.00 146.00 145.88 145.88 0.8K
10:38 145.82 145.82 145.70 145.70 2.9K
10:39 145.78 145.84 145.78 145.84 26.7K
10:40 145.86 145.86 145.80 145.80 0.5K
10:41 145.92 145.96 145.80 145.96 0.1K
10:42 145.84 145.88 145.70 145.70 0.6K
10:43 145.68 145.68 145.20 145.26 4.8K
10:44 144.58 144.58 144.50 144.50 9.2K
10:45 144.48 144.48 144.44 144.44 3.5K
10:46 144.42 144.42 144.18 144.18 4.6K
10:47 144.16 144.38 144.10 144.12 6.3K
10:48 144.10 144.18 144.06 144.06 3.1K
10:49 144.02 144.22 144.00 144.20 15.3K
10:50 144.20 144.24 144.02 144.22 0.8K
10:51 144.28 144.46 144.28 144.46 1.1K
10:52 144.46 144.62 144.40 144.62 5.0K
10:53 144.62 144.90 144.60 144.90 2.5K
10:54 145.00 145.40 145.00 145.36 3.1K
10:55 145.40 145.80 145.40 145.70 2.8K
10:56 145.70 146.00 145.70 146.00 5.0K
10:57 146.26 146.92 146.20 146.92 12.6K
10:58 146.92 146.94 146.74 146.74 7.4K
10:59 146.92 146.92 146.42 146.60 3.6K
11:00 146.50 146.94 146.50 146.94 7.5K
11:01 147.00 147.00 146.90 146.92 3.6K
11:02 146.92 147.00 146.66 146.76 8.7K
11:03 146.90 146.98 146.88 146.88 1.3K
11:04 146.86 146.92 146.78 146.92 0.1K
11:05 146.78 146.78 146.78 146.78 0.2K
11:06 146.80 146.92 146.80 146.92 0.5K
11:07 146.90 147.00 146.90 147.00 1.6K
11:08 147.00 147.00 146.78 146.78 3.0K
11:09 146.76 146.76 146.70 146.76 0.1K
11:10 146.52 146.70 146.50 146.70 2.7K
11:11 146.70 146.70 146.52 146.52 0.1K
11:12 146.50 146.66 146.50 146.66 1.4K
11:13 146.50 146.54 145.96 145.96 11.4K
11:14 146.00 146.00 145.80 145.80 1.4K
11:15 145.80 145.80 145.58 145.60 2.8K
11:16 145.60 145.60 145.52 145.52 0.7K
11:17 145.60 145.70 145.54 145.70 0.6K
11:18 145.56 145.70 145.56 145.56 0.1K
11:19 145.56 145.70 145.56 145.70 0.4K
11:20 145.70 145.76 145.70 145.76 0.4K
11:21 145.70 145.70 145.66 145.66 0.1K
11:22 145.82 146.10 145.82 146.10 4.5K
11:23 146.16 146.28 146.16 146.28 0.0K
11:24 146.14 146.14 145.86 145.86 0.1K
11:25 145.84 145.92 145.84 145.90 0.5K
11:26 145.84 145.84 145.68 145.68 0.9K
11:27 145.66 145.66 145.66 145.66 0.3K
11:28 145.66 145.66 145.64 145.64 0.1K
11:29 145.66 145.66 145.64 145.66 0.0K
11:30 145.54 145.66 145.54 145.64 0.0K
11:31 145.64 145.86 145.54 145.86 0.0K
11:32 145.88 145.88 145.80 145.80 0.0K
11:33 145.84 145.94 145.70 145.70 0.2K
11:34 145.70 145.70 145.64 145.70 0.2K
11:35 145.64 146.26 145.60 146.26 20.8K
11:36 146.16 146.16 146.00 146.00 3.0K
11:37 146.26 146.26 145.98 146.08 1.8K
11:38 146.26 146.42 146.26 146.40 0.0K
11:39 146.56 146.56 146.32 146.32 0.3K
11:40 146.28 146.28 146.16 146.22 0.4K
11:41 146.20 146.20 146.20 146.20 0.3K
11:42 146.16 146.16 145.98 145.98 1.6K
11:43 145.86 146.08 145.86 146.08 0.3K
11:44 146.14 146.16 146.14 146.16 0.1K
11:45 146.16 146.16 146.10 146.10 0.7K
11:46 146.16 146.42 146.16 146.42 0.2K
11:47 146.28 146.28 146.10 146.10 0.3K
11:48 146.10 146.10 146.00 146.00 0.3K
11:49 146.08 146.52 145.96 146.52 4.1K
11:50 146.40 147.00 146.38 147.00 10.5K
11:51 146.96 147.00 146.74 146.74 1.6K
11:52 146.72 146.72 146.60 146.60 0.6K
11:53 146.60 146.60 146.52 146.52 0.1K
11:54 146.60 146.60 146.52 146.60 0.5K
11:55 146.60 146.60 146.60 146.60 1.0K
11:56 146.58 146.60 146.58 146.60 1.6K
11:57 146.60 146.60 146.42 146.46 1.9K
11:58 146.46 146.92 146.46 146.88 0.1K
11:59 146.64 146.72 146.50 146.72 0.7K
12:00 146.70 146.70 146.60 146.60 0.2K
12:01 146.60 146.60 146.50 146.50 0.2K
12:02 146.50 146.50 146.46 146.50 0.2K
12:03 146.50 146.50 146.46 146.50 0.0K
12:04 146.50 146.50 146.50 146.50 0.3K
12:05 146.50 146.50 146.50 146.50 0.5K
12:06 146.46 146.50 146.46 146.50 4.7K
12:07 146.70 146.70 146.62 146.70 0.4K
12:08 146.70 146.70 146.60 146.60 0.8K
12:09 146.60 146.70 146.60 146.70 0.1K
12:10 146.62 146.70 146.60 146.70 0.9K
12:11 146.70 146.70 146.60 146.70 0.0K
12:12 146.60 146.60 146.60 146.60 0.3K
12:13 146.62 146.62 146.58 146.58 0.6K
12:14 146.46 146.50 146.36 146.36 2.3K
12:15 146.30 146.30 146.22 146.22 0.1K
12:16 146.26 146.26 146.12 146.20 0.5K
12:17 146.18 146.18 146.00 146.00 2.0K
12:18 145.98 146.14 145.98 146.14 0.1K
12:19 146.18 146.18 145.98 145.98 0.1K
12:20 145.98 145.98 145.84 145.96 0.1K
12:21 145.96 145.96 145.80 145.80 0.3K
12:22 145.80 145.80 145.78 145.80 0.0K
12:23 145.78 145.80 145.78 145.80 0.1K
12:24 145.80 145.94 145.80 145.82 5.0K
12:25 145.82 145.92 145.80 145.80 0.0K
12:26 145.92 145.92 145.92 145.92 0.0K
12:27 145.82 145.92 145.82 145.82 0.1K
12:28 145.92 145.92 145.82 145.92 0.0K
12:29 145.92 145.94 145.92 145.94 0.0K
12:30 145.90 145.90 145.80 145.80 0.1K
12:31 145.90 145.90 145.80 145.88 0.7K
12:32 145.90 145.96 145.90 145.96 0.1K
12:33 145.82 145.96 145.82 145.96 0.0K
12:34 145.82 145.88 145.82 145.82 0.0K
12:35 145.88 145.88 145.80 145.80 5.3K
12:36 145.80 145.80 145.80 145.80 5.4K
12:37 145.98 145.98 145.96 145.96 0.0K
12:38 145.90 145.90 145.90 145.90 0.0K
12:39 145.84 145.90 145.80 145.90 0.1K
12:40 145.90 145.90 145.88 145.90 0.0K
12:41 145.90 145.90 145.90 145.90 0.5K
12:42 145.90 145.90 145.90 145.90 0.1K
12:43 145.80 145.90 145.80 145.90 0.7K
12:44 145.90 145.90 145.82 145.82 0.0K
12:45 145.90 145.90 145.82 145.82 0.0K
12:46 145.88 145.88 145.88 145.88 0.9K
12:47 145.80 145.88 145.80 145.88 0.1K
12:48 145.88 145.90 145.80 145.80 1.6K
12:49 145.88 145.88 145.88 145.88 0.0K
12:50 145.90 145.90 145.80 145.80 0.2K
12:51 145.80 145.90 145.80 145.80 0.3K
12:53 145.80 145.80 145.80 145.80 1.9K
12:54 145.82 145.82 145.82 145.82 0.2K
12:55 145.88 145.90 145.84 145.84 1.0K
12:56 145.90 146.04 145.90 146.04 1.0K
12:57 146.48 146.56 146.36 146.36 2.5K
12:58 146.30 146.30 146.10 146.10 0.6K
12:59 146.22 146.34 146.10 146.34 0.0K
13:00 146.36 146.38 145.88 145.88 2.3K
13:01 146.04 146.04 145.80 145.98 0.2K
13:02 145.90 145.90 145.80 145.90 0.0K
13:03 146.02 146.02 145.80 145.80 0.2K
13:04 146.00 146.04 145.82 146.04 0.1K
13:05 146.54 146.60 146.54 146.60 10.3K
13:06 147.74 147.74 147.34 147.70 26.3K
13:07 147.46 147.46 146.94 146.94 27.1K
13:08 146.98 147.58 146.98 147.26 4.5K
13:09 147.14 147.60 147.04 147.04 14.5K
13:10 146.96 147.02 146.96 147.02 0.3K
13:11 147.06 147.06 146.80 147.04 0.6K
13:12 147.60 147.94 147.60 147.82 16.0K
13:13 147.74 147.74 147.54 147.68 0.5K
13:14 147.70 147.92 147.44 147.62 2.0K
13:15 147.58 147.92 147.58 147.90 2.3K
13:16 147.92 147.92 147.66 147.66 0.4K
13:17 147.50 147.90 147.50 147.90 1.0K
13:18 147.84 148.40 147.84 148.30 14.5K
13:19 148.50 148.58 148.46 148.58 7.6K
13:20 148.60 148.60 147.88 148.08 5.0K
13:21 147.96 148.40 147.76 147.92 13.2K
13:22 147.92 147.98 147.84 147.98 5.4K
13:23 147.66 147.90 147.66 147.90 3.3K
13:24 147.84 147.86 147.80 147.82 2.0K
13:25 147.80 147.82 147.68 147.68 0.5K
13:26 147.82 147.82 147.66 147.66 1.6K
13:27 147.86 148.22 147.86 148.00 3.3K
13:28 148.00 148.02 147.70 147.70 4.3K
13:29 147.84 147.92 147.72 147.72 0.3K
13:30 147.94 147.98 147.94 147.96 0.8K
13:31 147.96 147.96 147.74 147.74 0.3K
13:32 147.76 147.94 147.76 147.94 0.3K
13:33 147.94 147.94 147.80 147.80 2.5K
13:34 147.64 147.70 147.52 147.70 1.6K
13:35 147.58 147.58 147.14 147.48 1.5K
13:36 147.48 147.62 147.48 147.62 0.8K
13:37 147.34 147.44 147.20 147.28 1.8K
13:38 147.24 147.44 147.24 147.44 0.1K
13:39 147.44 147.44 147.20 147.30 0.4K
13:40 147.24 147.30 147.24 147.30 0.2K
13:41 147.12 147.20 147.12 147.20 0.2K
13:42 147.20 147.22 147.20 147.22 5.3K
13:43 147.30 147.44 147.24 147.44 0.2K
13:44 147.30 147.42 147.30 147.40 0.0K
13:45 147.30 147.38 147.30 147.38 0.0K
13:46 147.40 147.54 147.40 147.50 0.1K
13:47 147.38 147.52 147.38 147.52 5.0K
13:48 147.62 147.64 147.52 147.64 0.1K
13:49 147.72 147.72 147.38 147.38 0.9K
13:50 147.38 147.38 146.80 146.80 5.3K
13:51 146.80 147.04 146.80 147.04 0.0K
13:52 146.76 146.76 146.68 146.68 1.3K
13:53 146.66 146.68 146.66 146.66 0.2K
13:54 146.68 146.70 146.58 146.58 0.3K
13:55 146.70 146.70 146.42 146.42 1.4K
13:56 147.08 147.08 146.86 146.96 6.6K
13:57 146.90 147.00 146.88 146.98 1.8K
13:58 147.00 147.04 146.76 146.76 0.2K
13:59 146.74 146.76 146.70 146.70 15.2K
14:00 146.78 146.96 146.78 146.96 0.5K
14:01 146.84 146.96 146.84 146.96 5.2K
14:02 146.90 146.90 146.88 146.90 0.2K
14:03 146.90 147.32 146.90 147.32 3.7K
14:04 147.02 147.62 147.02 147.62 5.8K
14:05 147.66 147.66 147.60 147.60 2.0K
14:06 147.58 147.82 147.58 147.80 5.1K
14:07 147.80 147.84 147.72 147.72 1.5K
14:08 147.88 147.88 147.50 147.50 2.4K
14:09 147.30 147.30 147.18 147.20 0.9K
14:10 147.16 147.16 146.96 146.98 3.0K
14:11 146.98 146.98 146.90 146.90 1.9K
14:12 146.88 147.08 146.88 146.98 0.0K
14:13 146.98 147.08 146.98 147.08 5.3K
14:14 147.08 147.08 146.92 147.08 8.7K
14:15 146.96 147.08 146.90 146.90 1.0K
14:16 146.80 146.80 146.74 146.74 1.3K
14:17 146.76 146.84 146.70 146.84 5.5K
14:18 146.84 146.84 146.70 146.78 1.9K
14:19 146.50 146.76 146.50 146.76 3.5K
14:20 146.68 146.68 146.52 146.58 0.4K
14:21 146.72 146.72 146.64 146.64 2.6K
14:22 146.60 146.82 146.60 146.82 5.0K
14:23 146.70 146.70 146.70 146.70 0.3K
14:24 146.68 146.70 146.68 146.70 0.1K
14:25 146.70 146.70 146.70 146.70 0.2K
14:26 146.70 146.70 146.60 146.60 1.6K
14:27 146.58 146.58 146.58 146.58 0.0K
14:28 146.58 146.58 146.50 146.50 0.2K
14:29 146.50 146.50 146.40 146.50 0.8K
14:30 146.64 146.64 146.50 146.50 1.0K
14:31 146.50 146.50 146.50 146.50 2.1K
14:32 146.50 146.50 146.50 146.50 0.4K
14:33 146.50 146.50 146.44 146.44 0.1K
14:34 146.44 146.44 146.44 146.44 0.0K
14:35 146.50 146.50 146.44 146.50 0.1K
14:36 146.42 146.46 146.42 146.46 0.1K
14:37 146.46 146.46 146.46 146.46 0.0K
14:38 146.46 146.46 146.46 146.46 0.0K
14:39 146.46 146.46 146.42 146.46 0.1K
14:40 146.40 146.42 146.40 146.42 0.1K
14:41 146.46 146.46 146.46 146.46 0.0K
14:42 146.46 146.46 146.40 146.40 0.4K
14:43 146.40 146.40 146.40 146.40 2.7K
14:44 146.40 146.40 146.40 146.40 0.0K
14:45 146.40 146.40 146.38 146.40 0.1K
14:46 146.36 146.40 146.34 146.40 2.0K
14:47 146.40 146.40 146.38 146.40 1.9K
14:48 146.40 146.40 146.24 146.38 0.1K
14:49 146.38 146.40 146.38 146.40 0.5K
14:50 146.38 146.40 146.38 146.38 0.0K
14:51 146.40 146.40 146.20 146.20 1.9K
14:52 146.36 146.36 146.36 146.36 0.1K
14:53 146.36 146.36 146.26 146.36 0.0K
14:54 146.38 146.40 146.38 146.40 0.2K
14:55 146.40 146.40 146.40 146.40 0.3K
14:56 146.40 146.40 146.40 146.40 0.0K
14:57 146.40 146.40 146.18 146.18 3.1K
14:58 146.20 146.38 146.20 146.38 0.9K
14:59 146.38 146.40 146.20 146.20 1.1K
15:00 146.20 146.20 146.10 146.10 0.5K
15:01 146.12 146.12 146.10 146.10 0.4K
15:03 146.10 146.10 146.08 146.10 0.1K
15:04 146.10 146.10 146.10 146.10 0.0K
15:05 146.10 146.10 146.06 146.06 0.6K
15:06 146.10 146.10 146.10 146.10 0.1K
15:07 146.10 146.10 146.06 146.10 0.2K
15:08 146.10 146.10 146.10 146.10 0.7K
15:09 146.10 146.10 146.06 146.10 0.1K
15:10 146.10 146.30 146.10 146.30 6.6K
15:11 146.32 146.34 146.10 146.10 0.6K
15:12 146.18 146.18 146.10 146.10 0.0K
15:13 146.10 146.10 146.04 146.10 0.1K
15:14 146.10 146.10 146.10 146.10 0.1K
15:15 146.10 146.10 146.04 146.10 0.1K
15:16 146.04 146.10 146.04 146.04 0.1K
15:17 146.10 146.10 146.02 146.02 0.2K
15:18 146.02 146.24 146.02 146.24 5.3K
15:19 146.12 146.18 146.10 146.18 0.0K
15:20 146.10 146.16 146.10 146.16 0.0K
15:21 146.18 146.18 146.12 146.16 0.1K
15:22 146.10 146.10 146.00 146.00 0.2K
15:23 146.00 146.08 146.00 146.00 0.0K
15:24 145.82 146.00 145.82 146.00 3.6K
15:25 146.00 146.00 145.96 145.96 0.1K
15:26 146.00 146.00 146.00 146.00 0.0K
15:27 146.00 146.00 145.96 146.00 0.4K
15:28 145.98 146.00 145.98 145.98 0.0K
15:29 146.00 146.00 146.00 146.00 0.0K
15:30 145.98 145.98 145.96 145.96 0.1K
15:31 145.98 145.98 145.98 145.98 0.2K
15:32 146.00 146.00 146.00 146.00 0.0K
15:33 145.98 146.00 145.98 146.00 0.0K
15:34 146.00 146.00 145.98 146.00 0.2K
15:35 146.00 146.00 145.98 145.98 0.2K
15:36 145.98 146.00 145.98 146.00 0.0K
15:37 145.98 146.00 145.98 145.98 0.1K
15:38 146.00 146.00 145.98 146.00 0.0K
15:39 146.00 146.00 145.98 146.00 0.0K
15:40 146.00 146.00 146.00 146.00 0.0K
15:41 145.98 146.00 145.92 145.92 0.7K
15:42 145.82 145.94 145.82 145.94 0.1K
15:43 145.94 145.98 145.80 145.80 0.3K
15:44 145.80 145.80 145.76 145.80 0.5K
15:45 145.76 145.80 145.76 145.76 0.5K
15:46 145.56 145.56 145.40 145.54 8.4K
15:47 145.64 145.66 145.48 145.66 0.4K
15:48 145.46 145.68 145.46 145.68 0.1K
15:49 145.70 145.70 145.50 145.50 0.1K
15:50 146.16 146.18 146.16 146.18 10.0K
15:51 146.30 146.30 146.08 146.16 0.7K
15:52 146.38 146.58 146.38 146.52 3.1K
15:53 146.52 146.56 146.44 146.56 0.0K
15:54 146.56 146.60 146.56 146.56 1.3K
15:55 146.60 146.60 146.50 146.50 2.3K
15:56 146.42 146.48 146.40 146.48 0.3K
15:57 146.44 146.44 146.12 146.18 1.7K
15:58 146.22 146.36 146.22 146.30 0.1K
15:59 146.14 146.14 145.96 145.98 0.9K
16:00 145.98 145.98 145.92 145.92 0.1K
16:01 145.88 145.96 145.70 145.80 14.5K
16:02 145.80 145.96 145.80 145.96 0.2K
16:03 145.96 145.96 145.96 145.96 0.0K
16:04 145.82 145.96 145.76 145.76 0.2K
16:05 145.94 145.94 145.78 145.94 0.4K
16:06 145.96 145.96 145.96 145.96 0.5K
16:07 145.90 145.90 145.80 145.80 0.0K
16:08 145.80 145.80 145.80 145.80 0.1K
16:09 145.80 145.80 145.80 145.80 0.2K
16:10 145.78 145.78 145.70 145.70 0.1K
16:11 145.70 145.70 145.68 145.68 0.1K
16:12 145.58 145.58 145.58 145.58 0.5K
16:13 145.70 145.74 145.54 145.74 2.1K
16:14 145.70 146.50 145.68 146.50 23.0K
16:15 146.50 146.52 146.50 146.50 16.3K
16:16 146.56 146.66 146.44 146.64 4.2K
16:17 146.62 146.68 146.62 146.68 3.9K
16:18 146.64 146.64 146.38 146.44 1.6K
16:19 146.54 146.58 146.48 146.48 0.5K
16:20 146.50 146.50 146.40 146.40 0.9K
16:21 146.18 146.18 145.52 145.52 14.1K
16:22 145.82 145.82 145.50 145.50 3.6K
16:23 145.50 145.50 145.50 145.50 1.1K
16:24 145.50 145.50 145.44 145.46 0.1K
16:25 145.46 145.46 145.42 145.42 0.7K
16:26 145.42 145.46 145.42 145.42 0.2K
16:27 145.50 145.50 145.50 145.50 0.0K
16:28 145.50 145.50 145.50 145.50 0.3K
16:29 145.50 145.58 145.50 145.58 0.5K
16:30 145.50 145.50 145.50 145.50 1.7K
16:31 145.50 145.50 145.50 145.50 0.5K
16:32 145.44 145.50 145.32 145.32 0.9K
16:33 145.40 145.40 145.14 145.14 1.1K
16:34 145.12 145.12 144.64 144.64 9.7K
16:35 144.78 144.98 144.76 144.98 0.1K
16:36 144.98 145.20 144.98 145.20 1.0K
16:37 144.98 145.08 144.98 145.00 2.1K
16:38 145.00 145.00 144.68 144.68 1.5K
16:39 144.68 144.84 144.68 144.84 0.0K
16:40 144.84 144.96 144.68 144.96 2.7K
16:41 144.96 145.00 144.96 145.00 0.5K
16:42 145.00 145.00 144.90 144.90 0.3K
16:43 144.98 144.98 144.94 144.94 0.3K
16:44 144.94 145.00 144.92 144.92 0.8K
16:45 144.90 145.00 144.90 145.00 1.0K
16:46 144.92 144.98 144.92 144.98 0.3K
16:47 144.98 144.98 144.94 144.98 0.0K
16:48 144.98 144.98 144.98 144.98 0.1K
16:49 144.98 145.00 144.92 144.92 0.2K
16:50 145.00 145.00 144.90 145.00 0.8K
16:51 145.00 145.00 144.90 144.90 0.2K
16:52 145.00 145.04 144.92 145.04 2.2K
16:53 145.24 145.24 145.24 145.24 0.0K
16:54 145.24 145.24 145.00 145.00 2.0K
16:55 145.16 145.38 145.16 145.38 0.6K
16:56 145.36 145.40 145.36 145.40 0.2K
16:57 145.50 145.50 145.40 145.48 0.3K
16:58 145.40 145.50 145.40 145.50 0.0K
16:59 145.48 145.48 145.48 145.48 0.1K
17:00 145.20 145.48 145.20 145.48 0.5K
17:01 145.40 145.40 145.40 145.40 0.0K
17:02 145.48 145.48 145.48 145.48 0.1K
17:03 145.40 145.60 145.40 145.60 0.3K
17:04 145.76 145.76 145.60 145.60 0.0K
17:05 145.70 145.76 145.70 145.72 0.2K
17:06 145.72 145.76 145.72 145.76 0.1K
17:07 145.82 145.82 145.82 145.82 0.3K
17:08 145.80 145.90 145.80 145.90 0.1K
17:09 145.74 145.90 145.74 145.90 0.0K
17:10 145.72 145.88 145.72 145.88 0.1K
17:11 145.84 145.84 145.84 145.84 0.0K
17:12 145.88 145.88 145.72 145.86 0.2K
17:13 145.74 145.74 145.74 145.74 0.0K
17:14 145.74 145.86 145.72 145.84 0.8K
17:15 145.78 145.78 145.64 145.64 0.1K
17:16 145.70 145.70 145.22 145.22 1.0K
17:17 145.52 145.52 145.32 145.50 0.9K
17:18 145.34 145.34 145.34 145.34 0.0K
17:19 145.48 145.48 145.36 145.36 0.0K
17:20 145.48 145.48 145.46 145.46 0.0K
17:21 145.30 145.50 145.30 145.50 0.4K
17:22 145.50 145.50 145.50 145.50 0.2K
17:23 145.50 145.50 145.48 145.48 0.0K
17:24 145.52 145.52 145.52 145.52 0.0K
17:25 145.48 145.52 145.48 145.48 0.0K
17:26 145.48 145.50 145.44 145.44 0.4K
17:27 145.44 145.44 145.28 145.28 0.0K
17:28 145.28 145.48 145.28 145.48 0.0K
17:29 145.28 145.48 145.28 145.48 0.1K
17:30 145.50 145.70 145.50 145.70 0.6K
17:31 145.68 145.68 145.54 145.54 0.1K
17:32 145.54 145.54 145.54 145.54 0.0K
17:34 145.54 145.54 145.54 145.54 0.1K
17:36 145.68 145.68 145.56 145.68 0.0K
17:37 145.66 145.66 145.66 145.66 0.3K
17:38 145.50 145.66 145.50 145.50 0.1K
17:39 145.68 145.68 145.66 145.68 0.2K
17:40 145.70 145.84 145.68 145.84 0.1K
17:41 145.80 145.80 145.80 145.80 0.0K
17:42 145.78 145.78 145.68 145.78 0.5K
17:43 145.70 145.78 145.70 145.78 0.1K
17:44 145.82 145.82 145.82 145.82 0.1K
17:45 145.82 145.82 145.82 145.82 0.0K
17:46 145.82 145.82 145.82 145.82 0.1K
17:47 145.82 145.82 145.82 145.82 0.0K
17:48 145.82 145.82 145.42 145.42 2.1K
17:49 145.42 145.42 145.40 145.40 0.1K
17:50 145.42 145.64 145.42 145.64 0.0K
17:51 145.62 145.62 145.40 145.40 1.0K
17:52 145.40 145.50 145.40 145.40 0.0K
17:53 145.52 145.52 145.50 145.50 0.0K
17:54 145.50 145.50 145.48 145.48 0.1K
17:55 145.40 145.50 145.40 145.50 1.4K
17:56 145.50 145.50 145.48 145.50 0.1K
17:57 145.48 145.50 145.48 145.50 0.1K
17:58 145.50 145.50 145.48 145.48 0.0K
17:59 145.50 145.50 145.50 145.50 0.7K
18:00 145.50 145.50 145.48 145.50 0.0K
18:01 145.50 145.50 145.48 145.48 0.0K
18:02 145.50 145.50 145.50 145.50 1.5K
18:03 145.50 145.50 145.48 145.50 0.0K
18:04 145.50 145.50 145.50 145.50 0.1K
18:05 145.50 145.50 145.50 145.50 0.1K
18:06 145.48 145.48 145.48 145.48 0.1K
18:07 145.50 145.50 145.50 145.50 0.0K
18:08 145.50 145.50 145.50 145.50 0.1K
18:09 145.50 145.50 145.48 145.48 0.1K
18:10 145.50 145.50 145.50 145.50 0.0K
18:11 145.50 145.50 145.40 145.40 0.0K
18:12 145.40 145.50 145.38 145.38 0.1K
18:13 145.38 145.48 145.38 145.48 0.1K
18:14 145.30 145.48 145.30 145.44 0.1K
18:15 145.20 145.20 145.00 145.00 0.4K
18:16 145.10 145.10 145.00 145.00 0.1K
18:17 145.10 145.10 144.90 144.90 0.3K
18:18 145.30 145.30 144.94 145.26 0.3K
18:19 145.06 145.08 144.94 145.00 1.1K
18:20 144.94 145.00 144.92 145.00 0.2K
18:21 144.90 145.00 144.90 144.90 0.2K
18:22 144.90 144.90 144.90 144.90 0.2K
18:23 144.82 145.24 144.82 144.82 2.9K
18:24 144.80 144.80 144.70 144.70 1.2K
18:25 144.80 144.80 144.80 144.80 0.2K
18:26 144.80 144.80 144.68 144.78 1.1K
18:27 144.66 144.70 144.64 144.64 0.2K
18:28 144.64 144.70 144.64 144.64 0.2K
18:29 144.64 144.64 144.62 144.64 0.1K
18:30 144.60 144.64 144.60 144.60 0.7K
18:31 144.50 144.64 144.50 144.60 1.6K
18:32 144.60 144.68 144.60 144.64 0.6K
18:33 144.70 144.70 144.60 144.70 2.3K
18:34 144.70 144.70 144.56 144.60 0.1K
18:35 144.56 144.60 144.56 144.60 0.5K
18:36 144.56 144.70 144.56 144.70 0.3K
18:37 144.70 144.90 144.60 144.90 2.5K
18:38 144.60 145.12 144.60 145.12 0.9K
18:39 145.12 145.40 144.72 145.40 0.9K
18:45 145.40 145.40 145.40 145.40 0.0K
18:46 145.40 145.40 145.40 145.40 0.0K
18:49 145.40 145.40 145.40 145.40 0.0K
23:49 145.40 145.40 145.40 145.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available