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
09:59 146.00 146.00 146.00 146.00 0.4K
10:00 146.40 146.40 146.06 146.06 0.6K
10:01 146.00 146.00 145.60 145.60 0.3K
10:02 145.60 145.60 145.58 145.58 4.1K
10:03 146.38 146.38 145.88 146.00 0.0K
10:04 145.70 146.30 145.70 146.30 0.0K
10:05 146.30 146.38 146.30 146.30 0.4K
10:06 146.30 146.50 146.30 146.50 0.3K
10:07 146.50 146.50 146.50 146.50 0.1K
10:08 146.50 146.66 146.38 146.40 4.6K
10:09 146.40 146.40 146.38 146.38 1.7K
10:10 146.40 146.40 146.38 146.38 0.0K
10:11 146.38 146.68 146.38 146.54 3.3K
10:12 146.70 146.72 146.70 146.72 6.1K
10:13 146.72 146.84 146.72 146.80 0.2K
10:14 146.80 146.96 146.80 146.90 4.2K
10:15 146.90 146.92 146.70 146.70 1.6K
10:16 146.72 146.82 146.60 146.82 2.3K
10:17 146.80 146.90 146.80 146.88 0.3K
10:18 146.80 146.96 146.80 146.96 6.5K
10:19 146.94 147.00 146.94 147.00 4.7K
10:20 147.00 147.00 146.88 146.90 0.8K
10:21 146.90 147.00 146.80 147.00 3.1K
10:22 147.00 147.00 146.84 146.84 0.4K
10:23 146.98 147.00 146.98 146.98 0.6K
10:24 147.00 147.00 146.86 146.86 0.6K
10:25 146.98 146.98 146.98 146.98 0.9K
10:26 146.84 146.98 146.84 146.98 0.5K
10:27 146.98 147.12 146.96 146.96 4.7K
10:28 147.12 147.18 147.12 147.16 1.8K
10:29 147.18 147.68 147.18 147.68 6.6K
10:30 147.68 147.68 147.54 147.54 0.4K
10:31 147.54 147.54 147.50 147.50 2.3K
10:32 147.50 147.50 147.40 147.40 2.2K
10:33 147.46 147.48 147.36 147.42 1.1K
10:34 147.46 147.46 147.24 147.40 3.1K
10:35 147.30 147.40 147.18 147.30 3.3K
10:36 147.30 147.60 147.30 147.60 17.9K
10:37 147.02 147.68 147.02 147.68 6.3K
10:38 147.68 147.98 147.68 147.96 4.7K
10:39 147.96 148.28 147.96 148.22 21.4K
10:40 148.02 148.14 147.44 147.44 19.9K
10:41 147.46 147.46 147.12 147.38 3.2K
10:42 147.30 147.30 147.22 147.22 1.7K
10:43 147.22 147.22 147.04 147.04 0.5K
10:44 147.20 147.20 147.02 147.04 7.3K
10:45 147.04 147.82 147.02 147.82 8.5K
10:46 148.00 148.20 147.82 148.06 3.0K
10:47 148.20 148.22 147.82 147.82 5.4K
10:48 148.04 148.24 148.04 148.24 3.8K
10:49 148.28 148.28 148.22 148.28 1.2K
10:50 148.28 148.28 147.82 148.18 4.0K
10:51 148.18 148.18 147.76 148.02 3.8K
10:52 148.06 148.16 148.02 148.02 3.2K
10:53 148.14 148.16 148.00 148.16 0.8K
10:54 148.16 148.36 148.16 148.36 27.8K
10:55 148.40 148.64 148.40 148.64 8.4K
10:56 148.74 148.74 148.36 148.36 16.9K
10:57 148.36 148.44 148.36 148.38 2.7K
10:58 148.46 148.76 148.46 148.76 16.6K
10:59 148.88 149.90 148.80 149.90 72.5K
11:00 149.70 149.88 149.68 149.84 4.3K
11:01 149.60 149.72 149.58 149.72 1.3K
11:02 149.70 150.60 149.70 150.60 8.7K
11:03 150.80 150.98 150.10 150.34 32.3K
11:04 150.26 150.38 150.26 150.38 4.1K
11:05 150.56 150.88 150.56 150.86 10.6K
11:06 150.68 150.68 150.32 150.42 3.8K
11:07 150.68 150.84 150.66 150.84 9.0K
11:08 150.80 150.82 150.64 150.80 3.3K
11:09 150.74 150.84 150.72 150.72 2.5K
11:10 150.72 150.72 150.66 150.68 3.9K
11:11 150.50 150.70 150.50 150.52 7.3K
11:12 150.60 150.60 150.42 150.54 0.9K
11:13 150.50 150.58 150.44 150.58 3.1K
11:14 150.56 150.56 149.88 149.88 10.3K
11:15 150.12 150.26 150.00 150.20 8.8K
11:16 150.00 150.04 149.94 150.04 3.4K
11:17 150.18 150.26 150.06 150.06 2.6K
11:18 150.26 150.40 150.06 150.40 0.8K
11:19 150.50 150.72 150.48 150.72 7.4K
11:20 150.80 150.80 150.72 150.80 1.5K
11:21 150.74 150.94 150.74 150.94 0.8K
11:22 151.02 151.50 151.02 151.50 7.1K
11:23 151.32 151.84 151.32 151.84 8.1K
11:24 152.00 152.18 152.00 152.18 12.9K
11:25 152.00 152.00 151.20 151.78 17.5K
11:26 151.60 151.60 151.02 151.02 7.1K
11:27 151.02 151.56 151.00 151.04 5.7K
11:28 151.06 151.38 151.06 151.36 0.6K
11:29 151.18 151.36 151.16 151.26 1.9K
11:30 151.26 151.40 151.26 151.40 2.2K
11:31 150.40 150.80 149.94 150.32 62.7K
11:32 150.02 150.30 150.02 150.30 4.4K
11:33 150.14 150.26 150.04 150.26 1.4K
11:34 150.12 150.26 149.98 149.98 9.7K
11:35 150.16 150.18 150.16 150.18 1.1K
11:36 150.24 150.40 150.24 150.40 0.9K
11:37 150.38 150.38 150.16 150.38 1.1K
11:38 150.68 151.26 150.68 150.76 21.1K
11:39 150.94 150.98 150.80 150.92 5.7K
11:40 150.94 150.98 150.78 150.98 6.7K
11:41 151.00 151.00 150.98 150.98 4.6K
11:42 150.98 151.00 150.98 151.00 6.2K
11:43 151.24 151.24 151.04 151.06 4.2K
11:44 151.06 151.14 151.00 151.00 9.3K
11:45 151.18 151.28 151.12 151.28 3.9K
11:46 151.28 151.32 151.18 151.28 0.5K
11:47 151.26 151.28 151.18 151.28 0.6K
11:48 151.30 151.30 151.30 151.30 0.4K
11:49 151.20 151.56 151.20 151.56 6.6K
11:50 151.56 151.56 151.52 151.52 0.1K
11:51 151.52 151.88 151.52 151.74 11.8K
11:52 151.70 151.94 151.52 151.94 7.6K
11:53 151.88 151.88 151.38 151.42 3.1K
11:54 151.48 151.48 151.22 151.22 3.2K
11:55 151.46 151.46 151.00 151.00 6.8K
11:56 151.02 151.12 151.02 151.12 5.6K
11:57 151.06 151.12 151.00 151.00 0.8K
11:58 151.06 151.06 150.84 150.84 1.2K
11:59 150.00 150.00 149.80 149.94 38.9K
12:00 149.80 150.26 149.80 150.26 19.1K
12:01 149.94 150.14 149.92 150.04 5.0K
12:02 149.92 150.06 149.92 149.94 0.1K
12:03 149.96 150.12 149.96 150.12 2.8K
12:04 150.12 150.18 150.04 150.16 1.3K
12:05 150.00 150.14 149.96 150.14 1.0K
12:06 150.02 150.18 150.02 150.18 0.1K
12:07 150.02 150.26 149.94 149.94 2.8K
12:08 149.94 149.94 149.80 149.94 7.0K
12:09 149.92 150.38 149.80 150.00 5.0K
12:10 150.38 150.38 150.04 150.04 1.3K
12:11 150.04 150.38 150.04 150.34 2.5K
12:12 150.34 150.34 150.06 150.08 1.0K
12:13 150.60 150.60 150.48 150.48 3.3K
12:14 150.36 150.60 150.00 150.60 12.4K
12:15 150.74 150.80 150.72 150.80 1.7K
12:16 150.78 150.78 150.22 150.22 3.0K
12:17 150.26 150.26 149.68 149.94 6.0K
12:18 150.02 150.24 150.02 150.10 2.0K
12:19 150.00 150.22 150.00 150.22 0.9K
12:20 150.02 150.20 149.70 149.70 4.9K
12:21 149.86 150.02 149.74 150.02 2.0K
12:22 149.86 150.54 149.86 150.54 3.3K
12:23 150.46 150.70 150.28 150.68 5.9K
12:24 150.60 150.60 149.92 150.34 2.4K
12:25 150.30 150.48 150.00 150.34 1.9K
12:26 150.34 151.02 150.34 151.02 12.1K
12:27 151.10 151.20 151.10 151.20 1.7K
12:28 151.26 151.32 150.98 151.32 4.6K
12:29 151.18 151.74 151.18 151.60 7.9K
12:30 151.14 151.58 151.14 151.28 2.9K
12:31 151.44 151.54 151.44 151.54 6.5K
12:32 151.54 151.98 151.52 151.98 5.5K
12:33 151.96 151.98 151.88 151.98 4.9K
12:34 152.00 152.00 151.72 151.88 1.8K
12:35 151.72 151.86 151.68 151.68 1.1K
12:36 151.68 151.68 151.24 151.36 2.5K
12:37 151.62 151.62 151.16 151.48 3.0K
12:38 151.46 151.46 151.40 151.40 0.5K
12:39 151.36 151.42 151.36 151.40 0.5K
12:40 151.40 151.40 151.30 151.40 0.7K
12:41 151.40 151.58 151.40 151.58 1.6K
12:42 151.58 151.58 151.58 151.58 0.3K
12:43 151.56 151.58 151.52 151.58 0.9K
12:44 151.58 151.58 151.46 151.46 1.4K
12:45 151.56 151.58 151.30 151.58 0.7K
12:46 151.58 151.60 151.50 151.60 1.8K
12:47 151.48 151.48 151.46 151.48 0.5K
12:48 151.48 151.60 151.48 151.60 2.5K
12:49 151.60 151.66 151.60 151.66 6.4K
12:50 151.70 151.88 151.70 151.88 1.6K
12:51 151.88 151.88 151.86 151.86 0.2K
12:52 151.84 151.88 151.84 151.88 0.8K
12:53 151.88 151.88 151.62 151.62 0.8K
12:54 151.84 151.86 151.34 151.72 5.2K
12:55 151.80 151.88 151.80 151.88 1.2K
12:56 151.88 151.88 151.86 151.86 0.5K
12:57 151.88 151.88 151.86 151.88 1.6K
12:58 151.84 151.96 151.84 151.94 4.4K
12:59 151.96 152.18 151.96 152.18 11.3K
13:00 152.22 152.40 152.22 152.40 9.6K
13:01 152.30 152.44 152.28 152.40 3.5K
13:02 152.48 152.48 152.32 152.48 4.0K
13:03 152.46 152.46 152.44 152.46 1.7K
13:04 152.46 152.46 152.02 152.32 3.4K
13:05 152.22 152.32 152.12 152.12 1.7K
13:06 152.12 152.38 152.12 152.30 3.1K
13:07 152.38 152.38 152.08 152.18 5.1K
13:08 152.28 152.28 151.96 151.96 1.3K
13:09 152.10 152.12 151.76 151.94 3.6K
13:10 152.10 152.14 151.96 151.96 3.1K
13:11 152.02 152.08 152.02 152.06 1.8K
13:12 152.08 152.08 151.96 152.06 2.7K
13:13 152.00 152.00 151.76 151.82 6.8K
13:14 151.98 152.00 151.96 151.96 0.5K
13:15 151.96 151.96 151.78 151.78 2.6K
13:16 151.06 151.06 150.44 150.44 8.8K
13:17 150.82 150.84 150.42 150.74 15.5K
13:18 150.40 150.78 150.40 150.46 5.8K
13:19 150.46 150.68 150.46 150.66 4.0K
13:20 150.88 151.00 150.72 150.72 3.5K
13:21 150.58 150.84 150.58 150.74 5.3K
13:22 150.70 150.70 150.46 150.64 3.6K
13:23 150.70 150.74 150.56 150.56 3.4K
13:24 150.80 151.34 150.48 151.34 5.8K
13:25 151.28 151.56 151.28 151.56 1.1K
13:26 151.60 151.64 151.58 151.64 2.8K
13:27 151.78 151.78 151.42 151.42 5.1K
13:28 151.74 151.74 151.02 151.34 4.1K
13:29 151.34 151.50 151.28 151.40 3.3K
13:30 151.28 151.28 151.04 151.28 3.2K
13:31 151.48 151.60 151.24 151.24 2.2K
13:32 151.14 151.26 151.14 151.20 0.9K
13:33 151.20 151.34 151.14 151.14 2.4K
13:34 151.02 151.02 150.64 150.72 12.3K
13:35 150.26 150.44 150.26 150.28 5.8K
13:36 150.26 150.40 150.26 150.38 0.2K
13:37 150.36 150.38 150.28 150.28 0.2K
13:38 150.30 150.44 150.28 150.44 0.6K
13:39 150.32 150.68 150.32 150.68 2.4K
13:40 150.70 150.70 150.50 150.70 4.4K
13:41 150.72 151.00 150.72 150.86 0.8K
13:42 151.00 151.06 151.00 151.06 0.9K
13:43 151.18 151.46 151.18 151.36 6.0K
13:44 151.36 151.44 151.36 151.42 0.2K
13:45 151.36 151.42 151.34 151.42 0.8K
13:46 151.38 151.38 151.38 151.38 0.2K
13:47 151.42 151.42 151.34 151.40 4.1K
13:48 151.40 151.42 151.40 151.40 0.2K
13:49 151.40 151.44 151.40 151.40 0.6K
13:50 151.40 151.60 151.40 151.60 0.7K
13:51 151.50 151.50 151.38 151.40 5.4K
13:52 151.20 151.40 151.18 151.38 2.8K
13:53 151.18 151.36 151.18 151.18 0.3K
13:54 151.22 151.38 151.18 151.18 0.8K
13:55 151.18 151.34 151.18 151.18 4.7K
13:56 151.18 151.20 151.18 151.20 1.2K
13:57 151.20 151.20 151.18 151.20 0.4K
13:58 151.24 151.40 151.24 151.26 2.1K
13:59 151.40 151.40 151.28 151.40 2.0K
14:00 151.28 151.50 151.28 151.44 2.4K
14:01 151.60 151.62 151.46 151.46 0.2K
14:02 151.66 151.66 151.50 151.54 0.7K
14:03 151.52 151.74 151.52 151.74 1.6K
14:04 151.78 151.88 151.78 151.86 12.9K
14:05 151.82 151.82 151.18 151.24 12.7K
14:06 151.24 151.34 151.24 151.34 1.4K
14:07 151.18 151.48 151.18 151.26 3.2K
14:08 151.22 151.22 151.22 151.22 0.6K
14:09 151.22 151.22 151.18 151.18 0.2K
14:10 151.32 151.36 151.32 151.36 0.6K
14:11 151.40 151.72 151.40 151.72 0.2K
14:12 151.72 151.72 151.18 151.18 8.9K
14:13 151.32 151.56 151.32 151.34 0.8K
14:14 151.26 151.64 151.26 151.38 0.9K
14:15 151.56 151.60 151.56 151.60 0.3K
14:16 151.60 151.78 151.42 151.58 2.6K
14:17 151.58 151.88 151.58 151.88 0.4K
14:18 151.78 151.80 151.78 151.80 0.7K
14:19 151.80 151.90 151.62 151.62 5.9K
14:20 151.48 151.70 151.46 151.46 1.2K
14:21 151.64 151.82 151.48 151.60 1.5K
14:22 151.64 151.78 151.64 151.64 0.3K
14:23 151.54 151.96 151.54 151.74 4.2K
14:24 151.86 151.94 151.86 151.88 2.7K
14:25 151.88 151.90 151.88 151.90 0.3K
14:26 151.88 151.88 151.88 151.88 0.3K
14:27 151.88 151.96 151.88 151.96 0.5K
14:28 151.96 152.00 151.90 151.90 0.1K
14:29 151.98 151.98 151.90 151.90 0.9K
14:30 151.88 151.92 151.88 151.92 2.8K
14:31 151.92 152.00 151.92 151.92 0.6K
14:32 151.92 151.94 151.92 151.94 0.8K
14:33 151.92 152.02 151.92 151.92 3.8K
14:34 151.92 152.00 151.74 151.74 3.6K
14:35 151.70 152.20 151.70 152.18 1.0K
14:36 152.02 152.14 152.02 152.10 1.1K
14:37 152.14 152.14 151.86 152.10 4.8K
14:38 151.92 152.02 151.92 152.02 0.1K
14:39 151.96 152.12 151.92 151.92 1.4K
14:40 152.08 152.10 151.88 151.88 0.6K
14:41 151.90 152.04 151.90 152.04 0.1K
14:42 151.90 152.04 151.90 151.90 0.7K
14:43 152.02 152.02 151.54 151.76 2.2K
14:44 151.76 151.76 151.54 151.70 0.5K
14:45 151.54 151.68 151.54 151.54 0.8K
14:46 151.52 151.74 151.52 151.74 1.0K
14:47 151.62 151.74 151.62 151.74 0.4K
14:48 151.44 151.62 151.42 151.44 7.2K
14:49 151.72 151.74 151.64 151.74 1.2K
14:50 151.64 151.74 151.56 151.74 0.9K
14:51 151.74 151.74 151.72 151.74 0.0K
14:52 151.72 151.74 151.72 151.72 0.9K
14:53 151.74 151.74 151.74 151.74 0.1K
14:54 151.72 151.74 151.72 151.72 0.3K
14:55 151.72 151.74 151.72 151.72 0.0K
14:56 151.72 151.74 151.72 151.72 0.5K
14:57 151.74 151.74 151.56 151.58 1.2K
14:58 151.60 151.72 151.52 151.52 1.0K
14:59 151.52 151.68 151.52 151.52 1.3K
15:00 151.50 151.52 151.44 151.44 0.5K
15:01 151.44 151.68 151.44 151.68 0.8K
15:02 151.60 151.60 151.60 151.60 0.1K
15:03 151.78 151.98 151.78 151.98 2.0K
15:04 151.98 152.00 151.98 152.00 0.4K
15:05 152.00 152.00 151.98 151.98 0.0K
15:06 151.98 152.00 151.90 152.00 0.7K
15:07 152.00 152.00 151.98 151.98 2.0K
15:08 151.90 151.92 151.90 151.92 0.4K
15:09 151.92 151.92 151.90 151.90 0.7K
15:10 151.90 152.08 151.90 152.08 1.7K
15:11 152.08 152.08 151.98 152.08 1.6K
15:12 152.06 152.08 152.04 152.06 1.3K
15:13 152.06 152.08 152.06 152.08 1.8K
15:14 152.08 152.08 151.94 152.06 3.8K
15:15 152.08 152.08 152.04 152.08 0.5K
15:16 152.04 152.06 152.02 152.02 2.3K
15:17 152.04 152.04 152.00 152.02 0.5K
15:18 152.02 152.02 151.66 151.68 0.6K
15:19 151.82 151.84 151.62 151.84 0.5K
15:20 151.74 151.96 151.74 151.96 1.3K
15:21 151.80 152.00 151.80 151.98 0.6K
15:22 152.00 152.04 152.00 152.04 1.7K
15:23 152.04 152.04 152.00 152.04 0.2K
15:24 152.04 152.04 151.96 151.96 3.2K
15:25 151.98 151.98 151.70 151.94 6.4K
15:26 152.02 152.02 151.90 152.02 0.6K
15:27 152.02 152.02 151.84 151.84 4.2K
15:28 151.96 151.96 151.80 151.80 6.5K
15:29 151.80 151.80 151.54 151.78 3.5K
15:30 151.68 151.94 151.64 151.84 3.8K
15:31 151.88 152.02 151.88 152.02 2.7K
15:32 152.02 152.02 151.88 152.02 0.1K
15:33 152.02 152.02 151.88 152.00 0.2K
15:34 152.04 152.04 152.00 152.02 0.6K
15:35 152.02 152.02 151.80 151.80 1.4K
15:36 152.02 152.02 151.88 151.88 0.2K
15:37 152.00 152.00 151.80 151.80 1.1K
15:38 151.84 152.02 151.80 152.02 1.0K
15:39 152.02 152.02 151.88 151.88 1.8K
15:40 152.04 152.04 151.88 152.04 0.9K
15:41 152.00 152.00 152.00 152.00 0.8K
15:42 151.84 151.98 151.84 151.96 1.4K
15:43 151.94 151.98 151.88 151.94 1.0K
15:44 151.96 152.00 151.96 152.00 3.5K
15:45 152.00 152.00 151.98 152.00 1.0K
15:46 151.86 152.00 151.86 152.00 2.2K
15:47 152.00 152.00 151.98 152.00 5.0K
15:48 152.04 152.08 152.04 152.08 1.4K
15:49 152.08 152.10 152.02 152.10 2.4K
15:50 152.10 152.12 152.10 152.12 0.5K
15:51 152.12 152.12 151.98 151.98 5.1K
15:52 152.10 152.10 152.02 152.02 2.0K
15:53 151.84 152.00 151.84 151.84 1.2K
15:54 151.88 152.12 151.80 152.12 0.6K
15:55 152.06 152.12 151.92 151.92 1.3K
15:56 151.90 152.12 151.90 152.12 1.0K
15:57 152.12 152.12 152.10 152.10 0.8K
15:58 152.12 152.12 151.88 152.06 1.1K
15:59 152.04 152.12 151.94 151.94 0.2K
16:00 151.94 152.12 151.94 152.12 1.2K
16:01 152.12 152.12 151.98 152.10 0.9K
16:02 152.16 152.20 152.10 152.20 0.4K
16:03 152.18 152.18 152.00 152.10 4.3K
16:04 152.10 152.10 151.98 152.10 1.3K
16:05 152.24 152.24 152.02 152.24 1.9K
16:06 152.24 152.24 152.20 152.20 1.0K
16:07 152.20 152.20 152.10 152.20 0.5K
16:08 152.20 152.20 152.06 152.20 0.1K
16:09 152.20 152.24 152.20 152.24 1.1K
16:10 152.22 152.22 152.02 152.18 0.3K
16:11 152.00 152.20 152.00 152.18 0.9K
16:12 152.18 152.18 152.18 152.18 0.4K
16:13 152.10 152.18 152.10 152.18 0.8K
16:14 152.18 152.18 152.08 152.08 0.3K
16:15 152.16 152.18 152.10 152.18 2.9K
16:16 152.18 152.18 152.18 152.18 3.3K
16:17 152.18 152.28 152.18 152.24 2.9K
16:18 152.02 152.28 152.02 152.26 1.4K
16:19 152.26 152.26 152.08 152.26 0.1K
16:20 152.26 152.26 152.06 152.20 0.2K
16:21 152.20 152.30 152.20 152.30 0.8K
16:22 152.30 152.30 152.30 152.30 2.9K
16:23 152.30 152.30 152.16 152.28 0.4K
16:24 152.30 152.34 152.30 152.34 10.2K
16:25 152.34 152.40 152.34 152.40 6.0K
16:26 152.42 152.50 152.42 152.50 5.3K
16:27 152.50 152.50 152.44 152.50 6.5K
16:28 152.48 152.52 152.48 152.52 9.0K
16:29 152.50 152.52 152.42 152.42 1.0K
16:30 152.50 152.50 152.40 152.40 0.9K
16:31 152.52 152.52 152.52 152.52 0.8K
16:32 152.50 152.62 152.50 152.62 4.4K
16:33 152.66 152.66 152.66 152.66 2.9K
16:34 152.66 152.72 152.58 152.58 2.7K
16:35 152.72 152.72 152.40 152.44 6.5K
16:36 152.62 152.64 152.44 152.62 3.5K
16:37 152.54 152.76 152.54 152.76 9.6K
16:38 152.76 152.76 152.74 152.76 4.3K
16:39 152.60 152.78 152.60 152.78 19.4K
16:40 152.90 153.18 152.90 153.18 23.0K
16:41 153.00 153.32 153.00 153.32 12.2K
16:42 153.44 153.56 153.40 153.56 5.0K
16:43 153.60 153.68 153.60 153.60 14.3K
16:44 153.60 153.60 153.12 153.12 19.1K
16:45 153.12 153.12 152.68 152.96 8.1K
16:46 152.70 152.96 152.70 152.96 1.2K
16:47 153.20 153.20 152.92 152.92 5.7K
16:48 152.96 152.96 152.76 152.88 1.9K
16:49 152.82 152.82 152.72 152.72 2.1K
16:50 152.68 152.70 152.54 152.54 3.8K
16:51 152.66 152.78 152.66 152.76 2.9K
16:52 152.66 152.74 152.66 152.72 0.3K
16:53 152.66 152.72 152.56 152.56 1.7K
16:54 152.68 152.74 152.58 152.74 1.0K
16:55 152.60 152.72 152.60 152.62 1.0K
16:56 152.62 152.62 152.38 152.38 13.7K
16:57 152.38 152.54 152.38 152.54 0.1K
16:58 152.54 152.54 152.28 152.28 1.8K
16:59 152.50 152.50 152.34 152.46 0.6K
17:00 152.26 152.48 152.16 152.16 2.6K
17:01 152.18 152.50 152.12 152.50 2.2K
17:02 152.36 152.50 152.28 152.28 1.0K
17:03 152.16 152.34 152.16 152.24 0.5K
17:04 152.34 152.34 152.10 152.10 5.2K
17:05 152.28 152.28 152.14 152.14 4.7K
17:06 152.28 152.56 152.28 152.36 2.0K
17:07 152.36 152.74 152.36 152.72 1.4K
17:08 152.54 152.68 152.44 152.46 1.8K
17:09 152.70 152.70 152.50 152.56 1.3K
17:10 152.68 152.68 152.50 152.68 2.6K
17:11 152.66 152.74 152.52 152.74 0.9K
17:12 152.74 152.74 152.54 152.60 0.1K
17:13 153.00 153.24 153.00 153.24 11.1K
17:14 153.46 153.50 153.30 153.48 4.8K
17:15 153.42 153.48 153.34 153.48 9.7K
17:16 153.56 153.64 152.78 152.78 13.4K
17:17 152.92 153.00 152.90 153.00 4.1K
17:18 153.00 153.06 152.84 153.06 2.7K
17:19 153.30 153.42 152.96 152.96 3.8K
17:20 152.94 153.16 152.94 153.16 1.0K
17:21 153.24 153.30 153.18 153.18 0.8K
17:22 153.20 153.50 153.20 153.44 1.2K
17:23 153.34 153.36 153.24 153.24 3.8K
17:24 153.26 153.26 153.10 153.20 1.3K
17:25 153.24 153.24 153.08 153.24 2.8K
17:26 153.26 153.36 152.94 153.26 1.3K
17:27 153.28 153.38 153.02 153.02 5.2K
17:28 152.96 153.08 152.76 153.02 5.8K
17:29 152.80 152.90 152.80 152.86 2.6K
17:30 152.84 152.96 152.84 152.94 3.4K
17:31 152.92 153.00 152.86 153.00 5.4K
17:32 152.84 153.00 152.70 152.96 2.9K
17:33 152.82 153.00 152.70 153.00 4.4K
17:34 152.94 152.94 152.40 152.60 4.4K
17:35 152.52 152.58 152.44 152.48 0.6K
17:36 152.44 152.64 152.44 152.64 0.6K
17:37 152.68 152.84 152.68 152.82 0.5K
17:38 152.92 152.92 152.70 152.90 3.0K
17:39 152.38 152.44 152.38 152.38 6.1K
17:40 152.46 152.60 152.46 152.48 2.5K
17:41 152.48 152.48 152.48 152.48 0.1K
17:42 152.48 152.48 152.46 152.46 0.5K
17:43 152.58 152.78 152.58 152.68 2.0K
17:44 152.62 152.70 152.58 152.70 2.7K
17:45 152.70 152.70 152.52 152.70 1.4K
17:46 152.62 152.80 152.62 152.80 0.7K
17:47 152.80 152.88 152.80 152.88 0.5K
17:48 152.80 152.80 152.70 152.70 1.1K
17:49 152.70 152.84 152.70 152.80 0.3K
17:50 152.80 152.86 152.62 152.62 1.6K
17:51 152.84 152.86 152.60 152.78 0.8K
17:52 152.70 152.80 152.60 152.80 0.3K
17:53 152.78 152.80 152.62 152.62 1.5K
17:54 152.62 152.80 152.62 152.64 1.4K
17:55 152.68 152.70 152.60 152.70 1.3K
17:56 152.68 152.70 152.30 152.62 8.0K
17:57 152.42 152.70 152.42 152.54 2.6K
17:58 152.36 152.60 152.36 152.60 0.2K
17:59 152.50 152.50 152.36 152.36 1.5K
18:00 152.76 152.76 152.22 152.22 3.9K
18:01 152.20 152.20 152.10 152.16 1.4K
18:02 152.16 152.16 152.00 152.16 3.7K
18:03 152.16 152.16 152.08 152.08 0.4K
18:04 152.08 152.20 152.08 152.20 4.3K
18:05 152.10 152.10 152.10 152.10 0.9K
18:06 152.10 152.10 152.04 152.08 6.4K
18:07 152.08 152.08 151.86 152.08 6.0K
18:08 152.10 152.10 151.94 152.08 1.1K
18:09 152.08 152.08 151.90 152.00 0.4K
18:10 152.00 152.00 151.90 151.90 0.5K
18:11 151.98 151.98 151.98 151.98 0.3K
18:12 151.98 152.32 151.98 152.32 15.5K
18:13 152.10 152.32 152.10 152.20 0.9K
18:14 151.98 152.00 151.94 152.00 1.1K
18:15 151.98 152.24 151.98 152.22 1.2K
18:16 152.20 152.20 152.00 152.00 0.5K
18:17 152.20 152.44 152.20 152.42 4.5K
18:18 152.42 152.88 152.28 152.88 6.4K
18:19 152.28 152.98 152.28 152.98 5.9K
18:20 152.74 153.00 152.56 153.00 3.4K
18:21 153.00 153.12 153.00 153.12 1.5K
18:22 153.12 153.12 152.98 153.10 0.5K
18:23 153.10 153.10 152.98 152.98 3.7K
18:24 152.68 153.04 152.68 152.92 3.6K
18:25 152.92 152.94 152.70 152.70 0.7K
18:26 152.98 152.98 152.72 152.92 2.9K
18:27 152.92 152.94 152.72 152.90 1.0K
18:28 152.74 152.90 152.56 152.56 1.2K
18:29 152.76 152.76 152.54 152.72 0.7K
18:30 152.90 152.90 152.70 152.70 2.6K
18:31 152.70 152.70 152.50 152.66 1.1K
18:32 152.52 152.66 152.50 152.62 2.2K
18:33 152.50 152.60 152.20 152.20 4.2K
18:34 152.48 152.56 152.48 152.56 1.5K
18:35 152.56 152.64 152.12 152.64 2.2K
18:36 152.56 152.62 152.24 152.24 2.0K
18:37 152.50 152.52 152.22 152.24 1.5K
18:38 152.32 152.32 152.08 152.16 1.4K
18:39 152.14 152.64 152.02 152.04 2.7K
18:45 152.00 152.00 152.00 152.00 5.0K
18:46 152.00 152.00 152.00 152.00 0.1K
18:47 152.00 152.00 152.00 152.00 0.4K
18:48 152.00 152.00 152.00 152.00 0.0K
18:49 152.00 152.00 152.00 152.00 0.9K
23:49 152.00 152.00 152.00 152.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available