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
09:59 143.38 143.38 143.38 143.38 0.7K
10:00 141.28 141.38 141.28 141.32 31.1K
10:01 141.32 141.32 141.16 141.20 1.0K
10:02 141.32 141.32 141.32 141.32 0.6K
10:03 141.86 141.86 141.68 141.70 8.1K
10:04 141.68 141.86 141.68 141.70 4.4K
10:05 141.70 142.46 141.70 142.46 3.2K
10:06 142.46 142.56 142.46 142.56 0.6K
10:07 142.56 142.74 142.56 142.74 0.7K
10:08 142.74 142.74 142.46 142.48 2.6K
10:09 142.48 142.48 142.46 142.46 1.4K
10:10 142.34 142.46 142.30 142.40 0.2K
10:11 142.30 142.30 141.68 141.78 6.1K
10:12 141.68 141.70 141.68 141.68 0.2K
10:13 141.50 141.56 141.38 141.56 2.3K
10:14 141.56 141.58 141.54 141.58 0.0K
10:15 141.40 141.64 141.38 141.58 0.9K
10:16 141.56 141.56 141.38 141.56 0.1K
10:17 141.68 141.74 141.50 141.52 0.8K
10:18 141.50 141.72 141.48 141.72 0.3K
10:19 141.68 141.70 141.68 141.68 0.5K
10:20 141.70 141.70 141.70 141.70 0.0K
10:21 141.62 141.70 141.56 141.56 0.6K
10:22 141.68 141.70 141.56 141.58 0.1K
10:23 141.56 141.56 141.14 141.14 5.2K
10:24 141.30 141.30 140.68 140.68 6.9K
10:25 140.50 140.66 140.50 140.50 1.8K
10:26 140.60 140.68 140.60 140.68 0.5K
10:27 140.62 140.68 140.60 140.68 3.4K
10:28 140.68 140.68 140.50 140.68 1.6K
10:29 140.52 141.28 140.52 140.98 9.1K
10:30 141.00 141.14 140.60 140.80 3.1K
10:31 141.02 141.02 140.30 140.30 15.3K
10:32 140.30 140.40 140.30 140.30 1.2K
10:33 140.12 140.28 139.30 139.44 24.2K
10:34 139.72 139.72 139.24 139.24 6.7K
10:35 139.42 139.58 139.24 139.58 2.3K
10:36 139.60 139.60 139.60 139.60 0.4K
10:37 139.66 139.76 139.44 139.44 1.8K
10:38 139.72 139.72 139.60 139.72 0.5K
10:39 139.82 139.86 139.82 139.86 4.5K
10:40 139.86 140.12 139.80 140.12 3.4K
10:41 140.24 140.44 140.22 140.44 4.8K
10:42 140.42 140.42 140.06 140.06 1.9K
10:43 140.06 140.06 140.02 140.06 1.2K
10:44 140.06 140.22 140.06 140.12 1.0K
10:45 140.06 140.12 140.06 140.12 1.0K
10:46 140.12 140.44 140.12 140.44 6.2K
10:47 140.44 140.44 140.44 140.44 5.4K
10:48 140.58 140.98 140.58 140.98 8.1K
10:49 140.80 141.00 140.80 140.98 3.5K
10:50 140.70 141.00 140.70 141.00 1.2K
10:51 140.98 141.00 140.84 140.98 0.9K
10:52 140.98 141.00 140.82 141.00 1.1K
10:53 141.00 141.02 140.82 140.82 1.0K
10:54 140.94 141.08 140.94 141.08 0.7K
10:55 141.24 141.28 140.96 140.96 0.7K
10:56 141.12 141.14 141.12 141.14 0.0K
10:57 141.30 141.30 140.98 140.98 0.7K
10:58 141.14 141.14 140.90 141.10 0.7K
10:59 141.08 141.08 140.90 140.90 0.1K
11:00 140.90 141.06 140.90 140.94 1.5K
11:01 140.94 140.96 140.76 140.96 0.1K
11:02 140.76 140.76 140.50 140.60 1.3K
11:03 140.60 140.60 140.42 140.42 0.6K
11:04 140.48 140.48 140.34 140.42 0.6K
11:05 140.42 140.42 140.34 140.34 0.0K
11:06 140.42 140.42 140.42 140.42 0.1K
11:07 140.42 140.42 140.42 140.42 0.0K
11:08 140.42 140.42 140.42 140.42 0.3K
11:09 140.42 140.48 140.42 140.48 0.3K
11:10 140.44 140.58 140.44 140.58 0.5K
11:11 140.58 140.58 140.48 140.58 0.0K
11:12 140.58 141.20 140.58 141.20 1.9K
11:13 141.00 141.18 140.88 141.18 0.8K
11:14 141.14 141.18 141.14 141.18 0.2K
11:15 141.18 141.30 141.14 141.30 0.6K
11:16 141.30 141.46 141.30 141.46 0.3K
11:17 141.46 141.50 141.46 141.50 0.8K
11:18 141.50 141.56 141.50 141.56 0.1K
11:19 141.56 141.60 141.50 141.50 0.2K
11:20 141.58 141.82 141.58 141.80 1.4K
11:21 141.64 141.76 141.62 141.64 0.1K
11:22 141.64 141.76 141.64 141.76 0.1K
11:23 141.76 141.76 141.62 141.76 0.1K
11:24 141.74 141.76 141.62 141.76 0.2K
11:25 141.76 141.76 141.74 141.74 0.0K
11:26 141.76 141.76 141.54 141.74 0.7K
11:27 141.74 141.74 141.62 141.74 0.1K
11:28 141.62 141.76 141.62 141.76 0.3K
11:29 141.76 141.76 141.54 141.74 1.1K
11:30 141.80 141.82 141.80 141.82 0.3K
11:31 141.82 141.84 141.82 141.82 1.1K
11:32 141.82 141.90 141.82 141.90 0.7K
11:33 141.90 141.90 141.68 141.88 1.8K
11:34 141.88 141.88 141.62 141.62 1.1K
11:35 141.66 141.66 141.66 141.66 0.1K
11:36 141.66 141.66 141.60 141.66 0.0K
11:37 141.64 141.64 141.50 141.64 0.1K
11:38 141.64 141.64 141.64 141.64 0.0K
11:39 141.50 141.66 141.50 141.66 0.1K
11:40 141.66 141.66 141.54 141.66 0.1K
11:41 141.66 141.66 141.62 141.62 0.1K
11:42 141.66 141.66 141.66 141.66 0.0K
11:43 141.64 141.64 141.60 141.60 0.1K
11:44 141.60 141.60 141.54 141.54 0.0K
11:45 141.54 141.54 141.54 141.54 0.2K
11:46 141.54 141.54 141.50 141.54 0.3K
11:47 141.54 141.54 141.54 141.54 0.5K
11:48 141.50 141.54 141.48 141.48 1.1K
11:49 141.46 141.46 141.46 141.46 0.0K
11:50 141.48 141.48 141.46 141.46 0.1K
11:51 141.44 141.46 141.44 141.46 0.0K
11:52 141.46 141.46 141.46 141.46 0.0K
11:53 141.44 141.48 141.44 141.44 0.3K
11:54 141.48 141.48 141.48 141.48 0.1K
11:55 141.44 141.48 141.44 141.44 0.6K
11:56 141.44 141.44 141.32 141.32 1.4K
11:57 141.40 141.40 141.40 141.40 0.1K
11:58 141.40 141.40 141.32 141.32 0.7K
11:59 141.44 141.46 141.44 141.46 1.0K
12:00 141.40 141.46 141.32 141.32 0.9K
12:01 141.46 141.46 141.32 141.32 0.1K
12:02 141.46 141.46 141.34 141.34 0.0K
12:03 141.46 141.48 141.46 141.48 0.0K
12:04 141.48 141.48 141.48 141.48 0.0K
12:05 141.48 141.48 141.46 141.46 0.1K
12:06 141.46 141.48 141.36 141.36 0.1K
12:07 141.46 141.46 141.36 141.36 0.2K
12:08 141.34 141.36 141.28 141.36 5.2K
12:09 141.36 141.46 141.36 141.46 1.7K
12:10 141.28 141.28 141.28 141.28 0.1K
12:11 141.46 141.46 141.28 141.28 0.0K
12:12 141.26 141.28 141.24 141.24 0.3K
12:13 141.24 141.30 141.24 141.30 0.8K
12:14 141.40 141.40 141.30 141.30 0.2K
12:15 141.40 141.40 141.40 141.40 0.0K
12:16 141.40 141.40 141.40 141.40 0.0K
12:17 141.40 141.40 141.30 141.30 1.0K
12:18 141.30 141.30 141.30 141.30 0.0K
12:19 141.30 141.30 141.24 141.30 0.0K
12:20 141.30 141.30 141.24 141.24 0.6K
12:21 141.24 141.24 141.20 141.20 0.0K
12:22 141.20 141.20 141.20 141.20 0.1K
12:23 141.24 141.24 141.22 141.22 0.4K
12:24 141.34 141.36 141.34 141.36 4.7K
12:25 141.36 141.36 141.36 141.36 0.0K
12:26 141.34 141.38 141.34 141.38 1.3K
12:27 141.34 141.48 141.34 141.48 1.3K
12:28 141.48 141.48 141.48 141.48 0.1K
12:29 141.48 141.48 141.48 141.48 0.4K
12:30 141.48 141.48 141.38 141.48 0.0K
12:31 141.36 141.46 141.36 141.46 0.3K
12:32 141.36 141.44 141.36 141.36 0.0K
12:33 141.36 141.38 141.36 141.38 0.2K
12:34 141.34 141.40 141.34 141.40 5.0K
12:35 141.40 141.40 141.34 141.40 0.0K
12:36 141.40 141.40 141.34 141.34 0.1K
12:37 141.40 141.40 141.34 141.38 2.4K
12:38 141.36 141.36 141.22 141.34 0.5K
12:39 141.34 141.34 141.20 141.20 0.0K
12:40 141.34 141.36 141.34 141.36 0.0K
12:41 141.36 141.36 141.36 141.36 0.2K
12:42 141.22 141.22 141.22 141.22 0.1K
12:43 141.22 141.22 141.10 141.10 2.6K
12:44 141.10 141.20 141.06 141.18 0.2K
12:45 141.10 141.18 141.10 141.18 0.0K
12:46 141.10 141.20 141.04 141.04 0.3K
12:47 141.18 141.20 141.18 141.20 0.0K
12:48 141.20 141.20 141.20 141.20 0.1K
12:49 141.20 141.22 141.20 141.22 0.0K
12:50 141.22 141.22 141.02 141.14 1.0K
12:51 141.14 141.16 141.02 141.02 0.1K
12:52 141.02 141.02 141.00 141.00 0.1K
12:53 141.00 141.02 141.00 141.02 0.1K
12:54 141.02 141.04 141.02 141.04 0.0K
12:55 141.18 141.18 141.18 141.18 0.1K
12:56 141.18 141.18 141.06 141.06 0.0K
12:57 141.20 141.20 141.04 141.04 0.1K
12:58 141.16 141.20 141.16 141.20 0.0K
12:59 141.16 141.20 141.04 141.16 0.2K
13:00 141.16 141.16 141.16 141.16 0.0K
13:01 141.18 141.18 141.06 141.06 0.2K
13:02 141.06 141.16 141.06 141.16 0.0K
13:03 141.20 141.20 141.16 141.20 0.0K
13:04 141.20 141.22 141.16 141.16 1.4K
13:05 141.20 141.22 141.20 141.22 0.1K
13:06 141.22 141.22 141.22 141.22 0.0K
13:07 141.10 141.22 141.10 141.22 0.2K
13:08 141.22 141.32 141.22 141.32 1.8K
13:09 141.32 141.40 141.32 141.40 0.0K
13:10 141.44 141.44 141.12 141.12 1.8K
13:11 141.20 141.20 141.16 141.16 0.1K
13:12 141.18 141.18 141.18 141.18 0.0K
13:13 141.18 141.20 141.18 141.20 0.2K
13:14 141.20 141.20 141.18 141.20 0.2K
13:15 141.28 141.28 141.28 141.28 0.1K
13:16 141.28 141.28 141.28 141.28 0.0K
13:17 141.28 141.28 141.28 141.28 0.0K
13:18 141.28 141.28 141.28 141.28 0.0K
13:19 141.28 141.28 141.28 141.28 0.0K
13:20 141.28 141.28 141.28 141.28 0.1K
13:21 141.28 141.30 141.28 141.30 0.2K
13:22 141.30 141.30 141.28 141.28 0.2K
13:23 141.28 141.28 141.28 141.28 0.0K
13:24 141.18 141.18 141.18 141.18 0.2K
13:25 141.18 141.18 141.18 141.18 0.6K
13:26 141.18 141.18 141.16 141.18 0.0K
13:27 141.18 141.18 141.16 141.18 0.4K
13:28 141.18 141.18 141.18 141.18 0.0K
13:29 141.18 141.18 141.18 141.18 0.0K
13:30 141.18 141.18 141.18 141.18 0.0K
13:31 141.18 141.18 141.10 141.18 0.6K
13:32 141.18 141.18 141.06 141.16 0.4K
13:33 141.18 141.18 141.06 141.18 0.3K
13:34 141.16 141.18 141.16 141.18 0.3K
13:35 141.08 141.16 141.08 141.16 0.0K
13:36 141.16 141.16 141.16 141.16 0.1K
13:37 141.16 141.16 141.14 141.14 0.4K
13:38 141.14 141.14 141.14 141.14 0.1K
13:39 141.14 141.14 141.14 141.14 0.0K
13:40 141.14 141.14 141.14 141.14 0.0K
13:41 141.10 141.26 141.10 141.20 0.0K
13:42 141.20 141.20 141.20 141.20 0.3K
13:43 141.20 141.28 141.20 141.28 0.4K
13:44 141.28 141.28 141.20 141.28 0.0K
13:45 141.28 141.28 141.28 141.28 0.1K
13:46 141.28 141.28 141.20 141.20 0.0K
13:47 141.28 141.28 141.28 141.28 0.1K
13:48 141.28 141.36 141.28 141.36 0.7K
13:49 141.36 141.44 141.36 141.44 0.4K
13:50 141.48 141.48 141.46 141.48 1.4K
13:51 141.46 141.46 141.46 141.46 0.0K
13:52 141.46 141.46 141.28 141.28 0.5K
13:53 141.44 141.44 141.22 141.22 0.8K
13:54 141.38 141.38 141.38 141.38 0.4K
13:55 141.42 141.42 141.38 141.38 0.0K
13:56 141.44 141.44 141.38 141.38 0.0K
13:57 141.44 141.44 141.44 141.44 0.0K
13:58 141.44 141.46 141.44 141.46 0.1K
13:59 141.46 141.46 141.46 141.46 0.0K
14:00 141.46 141.46 141.46 141.46 0.0K
14:01 141.46 141.46 141.46 141.46 0.0K
14:02 141.38 141.46 141.38 141.46 0.0K
14:03 141.46 141.48 141.38 141.48 0.3K
14:04 141.48 141.48 141.38 141.38 0.0K
14:05 141.46 141.48 141.46 141.48 0.1K
14:06 141.38 141.38 141.38 141.38 0.0K
14:07 141.48 141.48 141.48 141.48 0.2K
14:08 141.48 141.48 141.38 141.48 0.0K
14:09 141.48 141.48 141.38 141.48 0.1K
14:10 141.38 141.48 141.38 141.48 0.0K
14:11 141.48 141.48 141.48 141.48 0.1K
14:12 141.48 141.48 141.48 141.48 0.5K
14:13 141.50 141.50 141.50 141.50 1.6K
14:14 141.42 141.50 141.42 141.50 1.0K
14:15 141.50 141.70 141.50 141.70 0.7K
14:16 141.86 141.86 141.86 141.86 0.5K
14:17 141.88 141.92 141.86 141.92 2.0K
14:18 142.10 142.50 142.10 142.34 13.2K
14:19 142.50 142.76 142.50 142.76 1.0K
14:20 142.80 143.00 142.80 143.00 2.4K
14:21 143.00 143.04 143.00 143.04 0.6K
14:22 143.04 143.04 143.00 143.00 0.1K
14:23 143.00 143.04 143.00 143.04 0.0K
14:24 143.00 143.02 143.00 143.02 0.6K
14:25 143.00 143.00 142.88 143.00 0.4K
14:26 143.00 143.00 142.84 142.84 1.4K
14:27 142.80 142.82 142.66 142.78 0.4K
14:28 142.72 142.72 142.38 142.52 1.1K
14:29 142.54 142.54 142.44 142.50 0.0K
14:30 142.50 142.50 142.40 142.40 1.1K
14:31 142.48 142.48 142.48 142.48 0.0K
14:32 142.46 142.48 142.40 142.48 0.2K
14:33 142.48 142.58 142.48 142.58 0.2K
14:34 142.58 142.58 142.58 142.58 0.0K
14:35 142.58 142.80 142.58 142.66 0.5K
14:36 142.82 142.84 142.82 142.84 0.3K
14:37 142.86 143.00 142.86 143.00 0.5K
14:38 143.00 143.00 143.00 143.00 0.1K
14:39 143.00 143.02 143.00 143.00 0.4K
14:40 143.00 143.00 142.86 142.86 2.7K
14:41 143.00 143.02 143.00 143.02 0.7K
14:42 143.02 143.02 143.02 143.02 0.0K
14:43 143.02 143.02 143.00 143.02 0.1K
14:44 143.00 143.02 143.00 143.02 0.0K
14:45 143.08 143.16 143.08 143.08 0.6K
14:46 143.08 143.08 143.08 143.08 0.6K
14:47 143.08 143.08 143.00 143.00 0.2K
14:48 143.00 143.08 143.00 143.04 1.7K
14:49 143.20 143.34 143.10 143.30 3.8K
14:50 143.22 143.26 143.04 143.26 1.1K
14:51 143.26 143.26 143.26 143.26 0.0K
14:52 143.26 143.26 143.26 143.26 0.1K
14:53 143.30 143.30 143.30 143.30 0.1K
14:54 143.30 143.50 143.30 143.50 1.8K
14:55 143.50 143.62 143.50 143.62 0.0K
14:56 143.68 143.84 143.68 143.84 1.2K
14:57 143.78 143.78 143.78 143.78 0.1K
14:58 143.78 143.78 143.36 143.36 4.2K
14:59 143.52 143.52 142.94 143.06 0.8K
15:00 143.08 143.50 143.08 143.44 0.7K
15:01 143.42 143.44 143.30 143.30 0.5K
15:02 143.44 143.44 143.42 143.44 0.8K
15:03 143.42 143.44 143.42 143.44 0.0K
15:04 143.44 143.44 143.26 143.26 1.5K
15:05 143.26 143.26 143.16 143.16 0.0K
15:06 143.04 143.24 143.04 143.24 3.1K
15:07 143.24 143.24 143.10 143.10 2.4K
15:08 143.24 143.26 143.00 143.16 3.8K
15:09 143.00 143.20 143.00 143.08 0.1K
15:10 143.08 143.08 143.08 143.08 0.0K
15:12 143.08 143.08 143.08 143.08 0.0K
15:13 143.08 143.10 143.08 143.08 0.5K
15:14 143.06 143.06 143.00 143.00 0.1K
15:15 143.06 143.08 143.00 143.08 0.3K
15:16 143.08 143.08 143.08 143.08 0.0K
15:17 143.08 143.08 143.08 143.08 0.0K
15:18 143.22 143.22 143.22 143.22 0.6K
15:19 143.32 143.32 143.32 143.32 0.0K
15:20 143.32 143.42 143.32 143.42 0.1K
15:21 143.44 143.50 143.44 143.50 0.8K
15:22 143.24 143.50 143.24 143.50 0.2K
15:23 143.50 143.64 143.44 143.44 0.1K
15:24 143.54 143.66 143.54 143.66 0.2K
15:25 143.68 143.70 143.60 143.60 0.1K
15:26 143.46 143.54 143.46 143.54 0.1K
15:27 143.46 143.52 143.46 143.52 0.0K
15:28 143.46 143.60 143.46 143.60 0.4K
15:29 143.46 143.46 143.46 143.46 0.0K
15:30 143.54 143.58 143.38 143.48 1.0K
15:31 143.38 143.38 143.32 143.38 0.4K
15:32 143.44 143.52 143.32 143.32 1.5K
15:33 143.38 143.50 143.32 143.50 0.3K
15:34 143.48 143.48 143.48 143.48 0.5K
15:35 143.38 143.38 143.38 143.38 0.0K
15:36 143.38 143.38 143.38 143.38 0.0K
15:37 143.38 143.38 143.36 143.36 0.1K
15:38 143.46 143.46 143.46 143.46 0.0K
15:39 143.46 143.46 143.32 143.40 1.5K
15:40 143.40 143.40 143.40 143.40 0.3K
15:41 143.40 143.42 143.28 143.28 0.1K
15:42 143.38 143.38 143.28 143.38 0.0K
15:43 143.36 143.36 143.30 143.30 0.0K
15:44 143.22 143.30 143.22 143.30 0.3K
15:45 143.30 143.30 143.22 143.22 0.0K
15:46 143.30 143.30 143.22 143.22 0.2K
15:47 143.24 143.24 143.24 143.24 0.0K
15:48 143.30 143.30 143.24 143.30 0.0K
15:49 143.30 143.30 143.22 143.30 0.3K
15:50 143.30 143.30 143.22 143.22 0.0K
15:51 143.22 143.30 143.22 143.30 0.0K
15:52 143.30 143.30 143.30 143.30 0.0K
15:53 143.30 143.30 143.22 143.24 0.0K
15:54 143.30 143.30 143.30 143.30 0.2K
15:55 143.30 143.30 143.30 143.30 0.1K
15:56 143.24 143.30 143.24 143.30 0.1K
15:57 143.30 143.54 143.24 143.54 1.8K
15:58 143.54 143.54 143.50 143.54 0.0K
15:59 143.54 143.54 143.54 143.54 0.1K
16:00 143.54 143.54 143.54 143.54 0.0K
16:01 143.54 143.54 143.54 143.54 0.1K
16:02 143.50 143.54 143.50 143.54 0.9K
16:03 143.58 143.58 143.58 143.58 0.6K
16:04 143.50 143.62 143.50 143.62 0.3K
16:05 143.62 143.70 143.62 143.70 1.0K
16:06 143.60 143.66 143.60 143.66 0.0K
16:07 143.76 143.76 143.66 143.66 2.2K
16:08 143.60 143.66 143.60 143.66 0.8K
16:09 143.64 143.64 143.64 143.64 0.0K
16:10 143.66 143.66 143.60 143.60 1.2K
16:11 143.60 143.60 143.56 143.60 0.1K
16:12 143.60 143.60 143.50 143.52 0.1K
16:13 143.50 143.52 143.50 143.52 0.5K
16:14 143.52 143.52 143.52 143.52 0.0K
16:15 143.60 143.60 143.60 143.60 0.3K
16:16 143.50 143.60 143.50 143.60 0.0K
16:17 143.60 143.60 143.60 143.60 0.4K
16:18 143.64 143.64 143.60 143.60 0.8K
16:19 143.60 143.60 143.60 143.60 0.0K
16:20 143.64 143.64 143.60 143.64 0.4K
16:21 143.66 143.66 143.66 143.66 0.0K
16:22 143.52 143.66 143.52 143.66 0.1K
16:23 143.64 143.64 143.64 143.64 0.2K
16:24 143.66 143.66 143.66 143.66 0.0K
16:25 143.66 143.66 143.66 143.66 0.2K
16:26 143.66 143.66 143.66 143.66 0.0K
16:27 143.56 143.64 143.56 143.64 0.4K
16:28 143.64 143.64 143.62 143.62 0.4K
16:29 143.58 143.58 143.58 143.58 0.0K
16:30 143.60 143.62 143.60 143.62 1.3K
16:31 143.62 143.62 143.50 143.62 1.0K
16:32 143.60 143.60 143.50 143.60 0.1K
16:33 143.50 143.50 143.50 143.50 0.5K
16:34 143.60 143.60 143.60 143.60 0.1K
16:35 143.60 143.60 143.60 143.60 0.0K
16:36 143.60 143.60 143.54 143.60 0.0K
16:37 143.60 143.62 143.60 143.60 0.8K
16:38 143.62 143.62 143.62 143.62 0.1K
16:39 143.62 143.62 143.54 143.62 0.3K
16:40 143.62 143.62 143.54 143.62 0.3K
16:41 143.60 143.60 143.60 143.60 0.0K
16:42 143.52 143.60 143.52 143.60 0.1K
16:43 143.60 143.60 143.52 143.60 0.1K
16:44 143.52 143.60 143.52 143.60 0.1K
16:45 143.60 143.60 143.60 143.60 0.1K
16:46 143.60 143.60 143.60 143.60 0.0K
16:47 143.60 143.60 143.60 143.60 0.0K
16:48 143.60 143.60 143.60 143.60 0.0K
16:49 143.60 143.60 143.60 143.60 0.0K
16:50 143.60 143.60 143.60 143.60 0.0K
16:51 143.54 143.60 143.54 143.60 0.0K
16:52 143.60 143.60 143.60 143.60 0.1K
16:53 143.52 143.60 143.52 143.60 0.2K
16:54 143.52 143.60 143.52 143.60 0.1K
16:55 143.60 143.60 143.52 143.52 0.1K
16:56 143.60 143.60 143.50 143.50 0.0K
16:57 143.60 143.60 143.52 143.52 0.0K
16:58 143.52 143.60 143.52 143.60 0.8K
16:59 143.60 143.60 143.60 143.60 0.1K
17:00 143.60 143.60 143.52 143.52 0.0K
17:01 143.60 143.60 143.60 143.60 0.0K
17:02 143.52 143.60 143.52 143.60 0.5K
17:03 143.60 143.60 143.60 143.60 0.4K
17:04 143.50 143.60 143.50 143.60 1.3K
17:05 143.50 143.58 143.50 143.58 0.6K
17:06 143.58 143.58 143.50 143.58 1.4K
17:07 143.50 143.58 143.50 143.58 1.7K
17:08 143.58 143.60 143.58 143.60 0.1K
17:09 143.58 143.58 143.50 143.52 1.0K
17:10 143.50 143.52 143.50 143.52 1.6K
17:11 143.52 143.52 143.52 143.52 0.0K
17:12 143.52 143.52 143.50 143.50 0.0K
17:13 143.52 143.52 143.52 143.52 0.0K
17:14 143.50 143.52 143.50 143.52 1.4K
17:15 143.50 143.50 143.50 143.50 1.1K
17:16 143.50 143.50 143.50 143.50 1.5K
17:17 143.50 143.50 143.50 143.50 0.6K
17:18 143.52 143.62 143.52 143.62 0.1K
17:19 143.50 143.60 143.50 143.60 1.0K
17:20 143.60 143.60 143.50 143.50 1.0K
17:21 143.50 143.58 143.50 143.58 0.3K
17:22 143.50 143.58 143.50 143.58 0.0K
17:23 143.58 143.60 143.50 143.56 0.1K
17:24 143.56 143.56 143.56 143.56 0.0K
17:25 143.56 143.56 143.56 143.56 0.1K
17:26 143.56 143.56 143.56 143.56 0.8K
17:27 143.50 143.56 143.50 143.50 2.0K
17:28 143.44 143.56 143.44 143.56 1.4K
17:29 143.62 143.62 143.36 143.36 0.3K
17:30 143.70 143.70 143.64 143.64 4.0K
17:31 143.64 143.64 143.64 143.64 1.2K
17:32 143.64 143.64 143.56 143.64 1.6K
17:33 143.64 143.64 143.56 143.56 0.1K
17:34 143.64 143.64 143.64 143.64 0.0K
17:35 143.64 143.64 143.56 143.56 0.1K
17:36 143.64 143.64 143.56 143.56 0.1K
17:37 143.64 143.64 143.56 143.64 0.2K
17:38 143.56 143.64 143.56 143.64 0.0K
17:39 143.64 143.64 143.64 143.64 0.0K
17:40 143.64 143.64 143.60 143.64 0.0K
17:41 143.64 143.64 143.64 143.64 0.0K
17:42 143.60 143.64 143.60 143.64 0.0K
17:43 143.64 143.64 143.60 143.60 0.0K
17:44 143.48 143.48 143.48 143.48 0.8K
17:45 143.48 143.62 143.48 143.62 0.0K
17:46 143.62 143.62 143.62 143.62 0.0K
17:47 143.48 143.62 143.48 143.62 0.4K
17:48 143.62 143.62 143.62 143.62 0.0K
17:49 143.62 143.62 143.48 143.48 0.1K
17:50 143.62 143.62 143.48 143.48 0.1K
17:51 143.48 143.60 143.44 143.60 0.4K
17:52 143.44 143.60 143.44 143.60 0.1K
17:53 143.58 143.62 143.58 143.62 0.1K
17:54 143.62 143.62 143.50 143.62 0.0K
17:55 143.46 143.58 143.44 143.58 0.0K
17:57 143.62 143.64 143.52 143.64 0.3K
17:58 143.64 143.64 143.46 143.46 0.4K
17:59 143.44 143.44 143.36 143.36 0.7K
18:00 143.54 143.54 143.54 143.54 0.0K
18:01 143.54 143.60 143.54 143.60 0.0K
18:02 143.62 143.62 143.60 143.60 0.0K
18:03 143.62 143.62 143.42 143.42 0.1K
18:04 143.36 143.62 143.36 143.62 0.0K
18:05 143.64 143.64 143.64 143.64 0.0K
18:06 143.64 143.64 143.64 143.64 0.0K
18:07 143.64 143.64 143.58 143.64 0.1K
18:08 143.64 143.64 143.64 143.64 0.1K
18:09 143.64 143.64 143.64 143.64 0.3K
18:10 143.64 143.64 143.64 143.64 0.2K
18:11 143.68 143.68 143.68 143.68 0.0K
18:12 143.68 143.68 143.66 143.66 0.4K
18:13 143.66 143.68 143.64 143.64 0.2K
18:14 143.68 143.68 143.66 143.66 0.1K
18:15 143.68 143.68 143.64 143.64 0.0K
18:16 143.66 143.68 143.66 143.68 0.3K
18:17 143.68 143.68 143.62 143.62 1.1K
18:18 143.62 143.70 143.62 143.70 3.0K
18:19 143.70 143.70 143.70 143.70 0.2K
18:20 143.70 143.70 143.52 143.52 2.3K
18:21 143.52 143.54 143.52 143.54 0.0K
18:22 143.50 143.54 143.50 143.54 0.1K
18:23 143.54 143.54 143.54 143.54 0.5K
18:24 143.54 143.54 143.50 143.54 0.1K
18:25 143.54 143.54 143.52 143.54 0.5K
18:26 143.54 143.54 143.54 143.54 0.1K
18:27 143.54 143.54 143.54 143.54 0.3K
18:28 143.52 143.52 143.52 143.52 0.0K
18:29 143.52 143.52 143.52 143.52 0.0K
18:30 143.52 143.54 143.52 143.54 0.3K
18:31 143.54 143.68 143.52 143.68 5.7K
18:32 143.54 143.66 143.54 143.66 0.1K
18:33 143.70 143.70 143.70 143.70 0.1K
18:34 143.56 143.72 143.56 143.58 0.1K
18:35 143.72 143.76 143.72 143.76 0.1K
18:36 143.76 143.76 143.60 143.60 0.1K
18:37 143.78 143.78 143.54 143.70 1.6K
18:38 143.60 143.60 143.60 143.60 0.1K
18:39 143.54 143.72 143.54 143.54 0.6K
18:45 144.12 144.12 144.12 144.12 5.6K
18:46 144.12 144.12 144.12 144.12 0.0K
18:47 144.12 144.12 144.12 144.12 0.2K
18:48 144.12 144.12 144.12 144.12 0.4K
18:49 144.12 144.12 144.12 144.12 0.0K
23:49 144.12 144.12 144.12 144.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available