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
09:59 145.46 145.46 145.44 145.44 0.4K
10:00 145.44 145.44 145.40 145.40 0.8K
10:01 145.30 145.46 145.30 145.46 5.1K
10:02 145.46 145.46 145.46 145.46 0.4K
10:03 145.46 145.94 145.46 145.50 1.4K
10:04 145.48 145.92 145.48 145.92 1.0K
10:05 145.96 145.98 145.92 145.92 5.2K
10:06 145.90 145.90 145.68 145.76 1.5K
10:07 145.76 145.88 145.76 145.88 1.3K
10:08 145.88 145.96 145.88 145.92 0.2K
10:09 145.84 145.90 145.64 145.64 2.1K
10:10 145.64 145.80 145.64 145.76 1.1K
10:11 145.76 145.76 145.74 145.74 1.1K
10:12 145.76 145.76 145.76 145.76 2.0K
10:13 145.70 145.70 145.60 145.60 2.3K
10:14 145.44 145.46 145.36 145.36 3.9K
10:15 145.40 145.40 145.30 145.40 1.1K
10:16 145.40 145.40 145.16 145.16 1.2K
10:17 145.26 145.30 145.12 145.12 0.7K
10:18 145.16 145.20 145.12 145.20 2.1K
10:19 145.06 145.18 145.06 145.10 1.8K
10:20 145.04 145.20 145.04 145.12 0.2K
10:21 145.10 145.10 145.02 145.10 2.6K
10:22 145.00 145.04 144.84 144.84 6.0K
10:23 144.64 144.82 144.60 144.60 3.1K
10:24 144.60 144.60 144.52 144.52 4.4K
10:25 144.50 144.60 144.50 144.52 1.0K
10:26 144.42 144.60 144.42 144.58 2.4K
10:27 144.60 145.04 144.60 145.04 1.9K
10:28 145.18 145.20 145.02 145.02 0.3K
10:29 145.02 145.14 145.02 145.14 0.5K
10:30 145.00 145.00 145.00 145.00 1.9K
10:31 145.02 145.18 144.92 144.92 0.8K
10:32 144.92 144.92 144.82 144.92 0.3K
10:33 144.80 144.94 144.70 144.78 1.1K
10:34 144.86 144.86 144.86 144.86 0.4K
10:35 144.86 144.88 144.86 144.88 0.3K
10:36 144.86 144.86 144.86 144.86 0.1K
10:37 144.86 144.86 144.86 144.86 0.1K
10:38 144.80 144.84 144.80 144.82 3.6K
10:39 144.84 144.84 144.84 144.84 0.1K
10:40 144.84 144.84 144.84 144.84 0.1K
10:41 144.84 145.02 144.82 145.02 5.6K
10:42 145.00 145.12 144.96 144.96 0.2K
10:43 145.00 145.12 144.88 144.88 1.3K
10:44 145.08 145.10 144.92 145.10 0.1K
10:45 145.10 145.10 144.80 144.80 2.3K
10:46 144.90 144.96 144.90 144.96 0.1K
10:47 144.80 144.92 144.80 144.84 1.0K
10:48 144.84 144.84 144.84 144.84 0.0K
10:49 144.80 144.84 144.80 144.84 0.2K
10:50 144.84 144.84 144.84 144.84 0.0K
10:51 144.84 144.84 144.84 144.84 0.0K
10:52 144.82 144.84 144.82 144.84 0.0K
10:53 144.96 144.96 144.84 144.84 0.3K
10:54 144.86 144.96 144.86 144.96 0.2K
10:55 144.96 144.96 144.86 144.96 0.2K
10:56 144.86 144.96 144.86 144.88 0.1K
10:57 144.94 145.14 144.94 145.14 2.8K
10:58 145.14 145.14 145.02 145.14 0.0K
10:59 145.02 145.14 145.00 145.02 1.6K
11:00 145.00 145.02 145.00 145.02 0.1K
11:01 145.02 145.02 144.90 144.90 6.8K
11:02 144.86 144.98 144.86 144.98 1.3K
11:03 144.98 144.98 144.98 144.98 0.1K
11:04 144.98 144.98 144.98 144.98 0.0K
11:05 144.86 144.98 144.86 144.86 1.7K
11:06 144.86 144.98 144.86 144.98 0.2K
11:07 144.88 144.98 144.88 144.98 0.3K
11:08 144.98 144.98 144.90 144.98 0.0K
11:09 144.90 144.98 144.86 144.98 0.2K
11:10 144.98 144.98 144.98 144.98 0.2K
11:11 144.98 144.98 144.94 144.98 0.0K
11:12 144.98 145.02 144.98 145.02 2.8K
11:13 145.02 145.14 145.02 145.04 6.1K
11:14 145.06 145.14 145.06 145.14 0.7K
11:15 145.14 145.14 145.12 145.12 0.3K
11:16 145.06 145.10 145.06 145.10 0.1K
11:17 145.10 145.12 145.02 145.12 2.0K
11:18 145.14 145.14 145.12 145.12 0.0K
11:19 145.14 145.14 145.14 145.14 0.2K
11:20 145.14 145.14 145.12 145.14 0.0K
11:21 145.14 145.14 145.14 145.14 0.1K
11:22 145.14 145.14 145.14 145.14 0.0K
11:23 145.14 145.14 145.14 145.14 0.8K
11:24 145.14 145.14 145.12 145.12 0.5K
11:25 145.12 145.14 145.12 145.14 0.1K
11:26 145.14 145.14 145.14 145.14 0.1K
11:27 145.14 145.14 145.06 145.10 0.2K
11:28 145.10 145.14 145.08 145.10 6.1K
11:29 145.10 145.12 145.10 145.12 0.1K
11:30 145.12 145.12 145.10 145.10 0.4K
11:31 145.12 145.12 145.12 145.12 0.0K
11:32 145.12 145.14 145.12 145.14 1.3K
11:33 145.14 145.14 145.14 145.14 0.1K
11:34 145.14 145.14 145.14 145.14 0.1K
11:35 145.14 145.14 145.10 145.10 0.7K
11:36 145.10 145.14 145.10 145.12 2.2K
11:37 145.14 145.14 145.10 145.12 0.1K
11:38 145.12 145.12 145.10 145.10 0.1K
11:39 145.14 145.14 145.12 145.14 0.9K
11:40 145.14 145.14 145.14 145.14 0.0K
11:41 145.14 145.14 145.14 145.14 1.0K
11:42 145.14 145.14 145.14 145.14 0.2K
11:43 145.14 145.14 145.14 145.14 0.0K
11:44 145.14 145.16 145.14 145.16 0.3K
11:45 145.16 145.20 145.16 145.20 0.2K
11:46 145.20 145.20 145.20 145.20 0.3K
11:47 145.20 145.34 145.20 145.32 0.2K
11:48 145.34 145.36 145.32 145.36 0.1K
11:49 145.38 145.40 145.38 145.40 0.2K
11:50 145.40 145.40 145.40 145.40 0.1K
11:51 145.38 145.44 145.38 145.44 0.0K
11:52 145.48 145.62 145.48 145.62 0.8K
11:53 145.64 145.68 145.64 145.68 1.0K
11:54 145.68 145.78 145.68 145.74 1.9K
11:55 145.80 145.80 145.80 145.80 0.2K
11:56 145.64 145.72 145.64 145.64 4.7K
11:57 145.70 145.72 145.70 145.72 1.4K
11:58 145.70 145.72 145.70 145.72 0.0K
11:59 145.76 145.76 145.58 145.72 0.1K
12:00 145.78 145.78 145.78 145.78 0.1K
12:01 145.58 145.70 145.58 145.70 0.1K
12:02 145.80 145.80 145.78 145.80 0.5K
12:03 145.80 145.80 145.80 145.80 0.1K
12:04 145.80 145.80 145.80 145.80 0.0K
12:05 145.80 145.80 145.80 145.80 0.9K
12:06 145.80 145.80 145.78 145.78 0.1K
12:07 145.74 145.78 145.74 145.74 0.1K
12:08 145.76 145.76 145.62 145.76 0.7K
12:09 145.74 145.74 145.52 145.52 1.8K
12:10 145.64 145.72 145.64 145.70 0.6K
12:11 145.74 145.74 145.72 145.74 0.1K
12:12 145.74 145.74 145.74 145.74 0.0K
12:13 145.80 145.80 145.72 145.78 0.7K
12:14 145.80 145.84 145.80 145.84 0.8K
12:15 145.84 145.88 145.80 145.88 0.2K
12:16 145.88 145.92 145.88 145.92 0.6K
12:17 145.90 145.90 145.90 145.90 1.6K
12:18 145.82 145.90 145.82 145.90 0.0K
12:19 145.82 145.92 145.80 145.90 1.1K
12:20 145.92 145.92 145.90 145.90 0.2K
12:21 145.90 145.92 145.90 145.90 0.0K
12:22 145.92 145.92 145.90 145.92 0.7K
12:23 145.90 145.96 145.90 145.96 1.4K
12:24 145.96 145.98 145.96 145.98 0.5K
12:25 145.98 145.98 145.96 145.96 0.0K
12:26 145.98 145.98 145.98 145.98 0.1K
12:27 145.96 145.96 145.94 145.96 0.2K
12:28 146.00 146.02 146.00 146.02 3.8K
12:29 146.02 146.04 146.00 146.00 2.1K
12:30 146.00 146.04 146.00 146.00 1.3K
12:31 146.00 146.04 146.00 146.04 0.1K
12:32 146.04 146.08 146.00 146.08 1.6K
12:33 146.02 146.08 146.02 146.08 0.3K
12:34 146.06 146.06 146.06 146.06 0.2K
12:35 146.00 146.06 146.00 146.04 2.8K
12:36 146.04 146.06 146.04 146.06 0.1K
12:37 146.06 146.06 145.96 145.96 3.2K
12:38 146.00 146.06 146.00 146.00 0.1K
12:39 146.06 146.06 146.06 146.06 0.5K
12:40 146.00 146.06 145.94 146.02 1.4K
12:41 146.02 146.04 146.02 146.04 0.2K
12:42 145.88 145.88 145.82 145.82 0.3K
12:43 145.80 145.82 145.80 145.80 0.1K
12:44 145.82 145.82 145.82 145.82 0.0K
12:45 145.82 145.82 145.82 145.82 0.2K
12:46 145.82 145.82 145.80 145.82 0.1K
12:47 145.72 145.82 145.68 145.68 0.2K
12:48 145.78 145.80 145.70 145.70 1.9K
12:49 145.70 145.70 145.70 145.70 0.3K
12:50 145.70 145.70 145.70 145.70 0.2K
12:51 145.70 145.70 145.66 145.70 0.2K
12:52 145.76 145.76 145.76 145.76 0.0K
12:53 145.76 145.76 145.76 145.76 0.0K
12:54 145.76 145.76 145.76 145.76 0.0K
12:55 145.76 145.76 145.72 145.72 0.2K
12:56 145.74 145.74 145.74 145.74 0.2K
12:57 145.74 145.74 145.70 145.70 0.3K
12:58 145.82 145.92 145.72 145.92 2.9K
12:59 145.92 145.92 145.80 145.80 0.3K
13:00 145.90 145.94 145.90 145.94 0.0K
13:01 145.98 145.98 145.90 145.98 0.2K
13:02 145.98 145.98 145.98 145.98 0.4K
13:03 146.00 146.00 145.90 145.98 0.6K
13:04 145.98 145.98 145.98 145.98 0.1K
13:05 145.98 145.98 145.98 145.98 0.1K
13:06 145.90 145.90 145.90 145.90 0.4K
13:07 145.90 145.90 145.90 145.90 0.2K
13:08 145.90 145.90 145.82 145.90 0.3K
13:09 145.82 145.90 145.82 145.90 0.0K
13:10 145.82 145.90 145.82 145.90 0.1K
13:11 145.90 145.98 145.90 145.98 0.6K
13:12 145.98 145.98 145.98 145.98 0.2K
13:13 145.98 145.98 145.96 145.96 0.2K
13:14 145.96 145.96 145.88 145.96 0.1K
13:15 145.98 145.98 145.98 145.98 0.1K
13:16 145.98 145.98 145.90 145.98 0.4K
13:17 145.98 145.98 145.90 145.98 1.2K
13:18 145.98 145.98 145.98 145.98 0.2K
13:19 145.96 145.96 145.92 145.92 0.0K
13:20 145.98 145.98 145.92 145.98 0.4K
13:21 145.92 145.92 145.92 145.92 0.0K
13:22 145.98 145.98 145.92 145.92 0.4K
13:23 145.92 145.98 145.92 145.98 0.1K
13:24 145.94 145.94 145.94 145.94 0.0K
13:25 145.98 145.98 145.94 145.98 0.5K
13:26 145.98 146.00 145.98 146.00 2.2K
13:27 146.02 146.10 146.02 146.10 3.0K
13:28 146.22 146.22 146.18 146.18 1.1K
13:29 146.20 146.20 146.18 146.20 0.0K
13:30 146.20 146.44 146.20 146.44 5.5K
13:31 146.44 146.46 146.44 146.44 0.4K
13:32 146.46 146.46 146.44 146.46 0.1K
13:33 146.46 146.50 146.46 146.50 0.7K
13:34 146.50 146.50 146.46 146.46 4.3K
13:35 146.52 146.68 146.52 146.52 0.2K
13:36 146.68 146.68 146.34 146.36 2.4K
13:37 146.36 146.48 146.30 146.44 0.2K
13:38 146.32 146.46 146.32 146.34 1.0K
13:39 146.48 146.64 146.46 146.46 0.2K
13:40 146.54 146.56 146.26 146.26 0.3K
13:41 146.38 146.58 146.38 146.38 1.7K
13:42 146.46 146.52 146.40 146.52 0.4K
13:43 146.52 146.52 146.42 146.42 0.0K
13:44 146.40 146.40 146.38 146.38 2.1K
13:45 146.40 146.46 146.32 146.46 0.1K
13:46 146.50 146.66 146.50 146.66 1.6K
13:47 146.72 146.72 146.54 146.68 1.8K
13:48 146.52 146.52 146.40 146.44 1.1K
13:49 146.50 146.54 146.50 146.54 0.0K
13:50 146.54 146.56 146.50 146.56 0.2K
13:51 146.62 146.64 146.60 146.60 0.1K
13:52 146.64 146.64 146.62 146.62 0.2K
13:53 146.64 146.64 146.64 146.64 0.2K
13:54 146.60 146.64 146.60 146.64 0.6K
13:55 146.60 146.60 146.54 146.60 0.2K
13:56 146.60 146.60 146.60 146.60 0.1K
13:57 146.56 146.60 146.56 146.56 0.0K
13:58 146.60 146.62 146.60 146.62 0.3K
13:59 146.50 146.64 146.50 146.64 0.4K
14:00 146.62 146.62 146.50 146.50 0.5K
14:01 146.62 146.62 146.50 146.50 0.1K
14:02 146.62 146.62 146.40 146.56 2.3K
14:03 146.26 146.56 146.26 146.56 5.2K
14:04 146.54 146.56 146.40 146.56 0.2K
14:05 146.42 146.52 146.30 146.30 0.6K
14:06 146.52 146.52 146.50 146.50 0.2K
14:07 146.38 146.38 146.34 146.34 0.1K
14:08 146.30 146.30 146.28 146.28 1.1K
14:09 146.30 146.30 146.26 146.26 0.1K
14:10 146.26 146.30 146.26 146.30 0.6K
14:11 146.26 146.30 146.26 146.30 0.8K
14:12 146.30 146.30 146.26 146.30 0.3K
14:13 146.26 146.26 146.26 146.26 0.2K
14:14 146.26 146.26 146.26 146.26 0.0K
14:15 146.24 146.30 146.24 146.30 0.0K
14:16 146.34 146.56 146.34 146.56 2.9K
14:17 146.56 146.56 146.42 146.42 0.0K
14:18 146.42 146.62 146.42 146.62 2.9K
14:19 146.62 146.62 146.60 146.60 1.1K
14:20 146.62 146.62 146.62 146.62 0.3K
14:21 146.60 146.60 146.60 146.60 0.3K
14:22 146.68 146.72 146.68 146.72 11.7K
14:23 146.72 146.72 146.72 146.72 1.5K
14:24 146.72 146.72 146.72 146.72 1.1K
14:25 146.72 146.72 146.68 146.72 1.2K
14:26 146.68 146.72 146.68 146.72 0.1K
14:27 146.70 146.72 146.70 146.72 0.0K
14:28 146.72 146.72 146.68 146.68 0.2K
14:29 146.70 146.70 146.68 146.70 2.3K
14:30 146.70 146.70 146.70 146.70 0.2K
14:31 146.70 146.72 146.70 146.70 0.1K
14:32 146.72 146.72 146.70 146.70 0.0K
14:33 146.72 146.72 146.72 146.72 0.0K
14:34 146.70 146.72 146.70 146.72 0.0K
14:35 146.72 146.72 146.70 146.72 0.3K
14:36 146.70 146.72 146.70 146.72 1.5K
14:37 146.72 146.72 146.72 146.72 0.2K
14:38 146.72 146.80 146.72 146.80 0.5K
14:39 146.72 146.78 146.72 146.78 0.0K
14:40 146.78 146.80 146.70 146.80 1.1K
14:41 146.80 146.82 146.80 146.82 0.2K
14:42 146.82 146.82 146.80 146.80 2.1K
14:43 146.82 146.82 146.80 146.80 0.7K
14:44 146.80 146.82 146.80 146.82 0.1K
14:45 146.72 146.82 146.72 146.72 0.8K
14:46 146.82 146.82 146.80 146.80 0.8K
14:47 146.80 146.80 146.80 146.80 2.3K
14:48 146.82 146.82 146.78 146.78 0.4K
14:49 146.74 146.78 146.74 146.78 0.0K
14:50 146.76 146.80 146.76 146.78 1.7K
14:51 146.80 146.80 146.80 146.80 0.0K
14:52 146.80 146.80 146.78 146.78 0.0K
14:53 146.76 146.78 146.76 146.78 0.0K
14:54 146.78 146.80 146.78 146.80 0.2K
14:55 146.76 146.78 146.76 146.78 0.0K
14:56 146.78 146.78 146.76 146.78 0.3K
14:57 146.78 146.78 146.76 146.76 0.0K
14:58 146.74 146.78 146.74 146.78 0.2K
14:59 146.78 146.78 146.74 146.74 0.4K
15:00 146.80 146.80 146.74 146.76 0.0K
15:01 146.78 146.78 146.78 146.78 0.4K
15:02 146.74 146.78 146.74 146.78 0.0K
15:03 146.78 146.78 146.74 146.74 0.2K
15:04 146.78 146.80 146.76 146.80 0.5K
15:05 146.80 146.80 146.80 146.80 1.4K
15:06 146.76 146.80 146.76 146.80 0.0K
15:07 146.80 146.80 146.80 146.80 0.5K
15:08 146.76 146.80 146.74 146.76 2.7K
15:09 146.74 146.74 146.74 146.74 0.4K
15:10 146.78 146.78 146.78 146.78 0.2K
15:11 146.74 146.74 146.74 146.74 0.2K
15:12 146.74 146.74 146.68 146.74 1.3K
15:13 146.74 146.74 146.70 146.74 0.4K
15:14 146.74 146.74 146.70 146.70 0.6K
15:15 146.74 146.74 146.70 146.74 0.1K
15:16 146.74 146.74 146.74 146.74 0.0K
15:17 146.74 146.74 146.74 146.74 0.1K
15:18 146.74 146.80 146.70 146.80 1.6K
15:19 146.80 146.80 146.74 146.80 0.4K
15:20 146.80 146.80 146.74 146.74 0.5K
15:21 146.72 146.80 146.72 146.80 2.3K
15:22 146.80 146.82 146.80 146.80 0.4K
15:23 146.82 146.82 146.80 146.80 0.0K
15:24 146.80 146.82 146.80 146.82 0.4K
15:25 146.80 146.80 146.80 146.80 0.0K
15:26 146.80 146.82 146.80 146.82 0.4K
15:27 146.80 146.82 146.80 146.82 0.7K
15:28 146.82 146.82 146.80 146.80 0.0K
15:29 146.82 146.82 146.82 146.82 0.1K
15:30 146.82 146.82 146.82 146.82 0.3K
15:31 146.82 146.90 146.82 146.82 2.7K
15:32 146.84 146.84 146.84 146.84 0.2K
15:33 146.84 146.84 146.84 146.84 1.1K
15:34 146.84 146.84 146.82 146.84 0.1K
15:35 146.84 146.84 146.82 146.84 0.1K
15:36 146.84 146.84 146.80 146.80 0.4K
15:37 146.84 146.84 146.80 146.80 0.3K
15:38 146.84 146.88 146.84 146.88 0.7K
15:39 146.88 146.88 146.88 146.88 0.4K
15:40 146.80 146.86 146.80 146.86 1.7K
15:41 146.88 146.88 146.74 146.82 2.6K
15:42 146.68 146.86 146.68 146.86 3.8K
15:43 146.86 146.86 146.84 146.84 0.1K
15:44 146.86 146.86 146.68 146.68 3.6K
15:45 146.76 146.78 146.68 146.68 2.0K
15:46 146.78 146.78 146.68 146.68 1.2K
15:47 146.68 146.78 146.68 146.78 0.1K
15:48 146.78 146.78 146.68 146.76 0.3K
15:49 146.68 146.76 146.68 146.70 2.5K
15:50 146.68 146.68 146.68 146.68 0.3K
15:51 146.68 146.68 146.64 146.64 0.3K
15:52 146.66 146.66 146.40 146.46 9.1K
15:53 146.50 146.50 146.46 146.46 1.0K
15:54 146.50 146.50 146.38 146.38 0.3K
15:55 146.50 146.50 146.48 146.50 0.5K
15:56 146.50 146.50 146.48 146.50 0.1K
15:57 146.48 146.48 146.34 146.38 0.4K
15:58 146.38 146.38 146.36 146.36 0.1K
15:59 146.36 146.38 146.36 146.38 0.3K
16:00 146.38 146.38 146.28 146.28 0.1K
16:01 146.38 146.50 146.38 146.48 3.4K
16:02 146.38 146.44 146.36 146.36 0.0K
16:03 146.34 146.34 146.28 146.28 0.0K
16:04 146.34 146.34 146.12 146.22 3.5K
16:05 146.12 146.22 146.12 146.22 0.0K
16:06 146.12 146.20 146.12 146.20 0.0K
16:07 146.10 146.10 146.10 146.10 0.0K
16:08 146.22 146.22 146.10 146.22 0.0K
16:09 146.22 146.22 146.20 146.22 0.0K
16:10 146.22 146.22 146.22 146.22 0.0K
16:11 146.20 146.22 146.20 146.20 0.0K
16:12 146.20 146.22 146.20 146.22 0.1K
16:13 146.22 146.22 146.14 146.20 0.8K
16:14 146.20 146.20 146.10 146.18 0.2K
16:15 146.20 146.20 146.20 146.20 0.0K
16:16 146.18 146.20 146.02 146.02 0.3K
16:17 146.24 146.34 146.12 146.12 0.4K
16:18 146.12 146.12 146.06 146.06 0.0K
16:19 146.02 146.12 146.00 146.00 1.4K
16:20 146.12 146.14 146.00 146.00 0.2K
16:21 146.12 146.12 146.00 146.00 0.3K
16:22 146.12 146.12 146.00 146.00 0.0K
16:23 146.10 146.10 146.00 146.00 0.1K
16:24 146.00 146.00 145.98 145.98 0.0K
16:25 146.00 146.12 146.00 146.00 0.1K
16:26 146.12 146.12 146.00 146.08 0.1K
16:27 146.00 146.24 146.00 146.24 0.4K
16:28 146.22 146.28 146.00 146.00 1.0K
16:29 146.06 146.06 146.00 146.00 0.0K
16:30 146.00 146.00 145.94 145.98 0.4K
16:31 145.98 145.98 145.96 145.96 0.2K
16:32 145.96 145.96 145.88 145.90 0.5K
16:33 145.98 145.98 145.90 145.98 0.0K
16:34 145.90 145.98 145.90 145.98 0.1K
16:35 145.98 145.98 145.92 145.98 0.0K
16:36 145.98 145.98 145.98 145.98 0.1K
16:37 145.98 145.98 145.98 145.98 0.1K
16:38 145.90 145.98 145.86 145.94 0.8K
16:39 145.96 145.96 145.96 145.96 0.0K
16:40 145.88 145.96 145.88 145.94 0.3K
16:41 145.96 145.96 145.94 145.94 0.1K
16:42 145.96 145.96 145.96 145.96 0.1K
16:43 145.94 145.96 145.94 145.96 1.3K
16:44 145.96 145.98 145.96 145.98 0.2K
16:45 145.98 146.50 145.98 146.14 15.1K
16:46 146.00 146.34 146.00 146.34 0.7K
16:47 146.34 146.34 146.18 146.34 0.2K
16:48 146.16 146.26 146.16 146.26 0.5K
16:49 146.26 146.26 146.06 146.26 1.1K
16:50 146.26 146.26 146.08 146.14 0.0K
16:51 146.00 146.16 145.96 146.00 0.1K
16:52 146.00 146.00 146.00 146.00 0.2K
16:53 146.00 146.00 145.96 146.00 1.1K
16:54 146.00 146.52 145.96 146.52 13.9K
16:55 146.70 146.70 146.70 146.70 0.0K
16:56 146.50 146.66 146.50 146.50 5.7K
16:57 146.60 146.60 146.50 146.50 0.7K
16:58 146.50 146.60 146.50 146.50 2.1K
16:59 146.50 146.60 146.50 146.50 0.1K
17:00 146.60 146.60 146.50 146.50 0.3K
17:01 146.56 146.56 146.50 146.50 4.9K
17:02 146.50 146.50 146.32 146.32 3.7K
17:03 146.48 146.48 146.42 146.42 0.0K
17:04 146.34 146.42 146.26 146.42 3.5K
17:05 146.30 146.32 146.26 146.32 0.0K
17:06 146.26 146.34 146.26 146.34 0.2K
17:07 146.26 146.26 146.26 146.26 0.2K
17:08 146.26 146.34 146.26 146.34 0.1K
17:09 146.26 146.34 146.00 146.00 3.5K
17:10 146.20 146.20 145.92 145.96 3.3K
17:11 145.96 145.96 145.90 145.90 0.0K
17:12 145.60 145.82 145.60 145.64 2.9K
17:13 145.80 145.80 145.50 145.54 0.5K
17:14 145.60 145.60 145.48 145.60 0.5K
17:15 145.50 145.60 145.04 145.04 6.5K
17:16 145.12 145.14 145.00 145.00 6.9K
17:17 145.10 145.10 144.94 144.94 6.2K
17:18 144.94 144.94 144.72 144.82 3.1K
17:19 144.94 144.94 144.82 144.82 2.0K
17:20 144.82 145.02 144.82 145.02 2.2K
17:21 145.00 145.02 145.00 145.02 0.1K
17:22 145.06 145.98 145.06 145.98 10.2K
17:23 145.80 145.98 145.80 145.98 3.5K
17:24 146.00 146.20 145.80 145.86 4.6K
17:25 145.88 145.88 145.80 145.80 0.9K
17:26 145.92 145.94 145.92 145.94 0.0K
17:27 145.80 145.92 145.80 145.88 1.2K
17:28 145.90 145.90 145.90 145.90 0.1K
17:29 145.80 145.90 145.80 145.90 0.2K
17:30 145.80 145.80 145.80 145.80 0.4K
17:31 145.80 145.90 145.68 145.68 14.6K
17:32 145.02 145.02 144.90 144.90 2.0K
17:33 145.02 145.14 145.02 145.14 1.3K
17:34 145.18 145.22 145.14 145.14 0.1K
17:35 145.12 145.14 145.12 145.14 0.0K
17:36 145.04 145.14 145.04 145.14 0.2K
17:37 145.04 145.14 145.04 145.14 0.4K
17:38 145.14 145.14 145.14 145.14 0.1K
17:39 145.14 145.14 145.12 145.14 0.0K
17:40 145.12 145.40 145.12 145.24 1.9K
17:41 145.42 145.52 145.42 145.52 0.1K
17:42 145.42 145.42 145.08 145.10 0.6K
17:43 145.10 145.10 145.10 145.10 0.0K
17:44 145.26 145.36 145.08 145.18 1.7K
17:45 145.32 145.56 145.32 145.38 0.1K
17:46 145.38 145.62 145.38 145.52 0.1K
17:47 145.52 145.52 145.18 145.18 2.0K
17:48 145.28 145.28 145.24 145.24 0.1K
17:49 145.40 145.50 145.00 145.22 5.2K
17:50 145.02 145.22 145.02 145.16 0.5K
17:51 145.44 145.44 145.08 145.24 0.4K
17:52 145.24 145.24 145.24 145.24 0.2K
17:53 145.24 145.24 145.24 145.24 0.0K
17:54 145.24 145.24 145.06 145.06 0.3K
17:55 145.22 145.22 145.22 145.22 0.0K
17:56 145.22 145.22 145.08 145.08 0.0K
17:57 145.18 145.18 145.10 145.10 0.1K
17:58 145.10 145.46 145.10 145.46 7.6K
17:59 145.84 145.84 145.70 145.70 1.3K
18:00 145.70 145.84 145.70 145.84 1.3K
18:01 145.84 145.86 145.70 145.86 4.0K
18:02 145.92 145.92 145.86 145.86 0.2K
18:03 145.58 145.88 145.36 145.36 0.8K
18:04 145.58 145.76 145.38 145.76 0.0K
18:05 145.68 145.68 145.68 145.68 0.0K
18:06 145.78 145.84 145.78 145.84 0.2K
18:07 145.26 145.70 145.26 145.70 0.5K
18:08 145.64 145.68 145.32 145.62 0.3K
18:10 145.66 145.92 145.66 145.88 0.4K
18:11 145.88 145.88 145.88 145.88 0.1K
18:12 145.92 145.92 145.92 145.92 0.2K
18:13 145.62 145.92 145.62 145.92 0.0K
18:14 145.62 145.92 145.62 145.92 0.1K
18:15 145.62 145.94 145.62 145.94 0.1K
18:16 145.94 145.94 145.90 145.90 0.0K
18:17 145.62 145.88 145.62 145.84 0.2K
18:18 145.84 145.84 145.34 145.34 0.5K
18:20 145.58 145.58 145.54 145.54 0.0K
18:21 145.70 145.94 145.70 145.94 0.7K
18:22 145.88 146.00 145.88 146.00 0.1K
18:23 146.00 146.00 146.00 146.00 0.2K
18:24 146.00 146.00 145.90 146.00 0.0K
18:25 146.00 146.00 145.72 145.98 0.0K
18:26 146.00 146.00 145.70 145.70 0.2K
18:27 145.80 145.96 145.64 145.64 0.1K
18:28 146.00 146.00 145.08 145.08 38.4K
18:29 144.94 144.94 144.68 144.68 0.5K
18:30 144.90 145.08 144.90 145.06 0.3K
18:31 144.52 145.08 144.52 145.08 1.5K
18:32 145.08 145.26 145.08 145.26 1.0K
18:33 145.10 146.28 145.10 146.00 35.6K
18:34 145.94 145.94 145.90 145.90 0.0K
18:35 146.28 146.30 145.94 146.00 0.6K
18:36 146.00 146.28 145.66 146.08 3.2K
18:37 145.54 145.98 145.48 145.48 0.1K
18:38 145.30 145.78 145.30 145.68 1.1K
18:39 145.50 145.68 145.50 145.66 1.3K
18:45 145.24 145.24 145.24 145.24 1.6K
18:46 145.24 145.24 145.24 145.24 1.0K
23:49 145.24 145.24 145.24 145.24 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available