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
09:59 154.00 154.00 154.00 154.00 2.3K
10:00 153.80 154.20 153.80 154.10 5.7K
10:01 154.00 154.00 153.54 153.74 17.4K
10:02 153.70 154.50 153.70 154.50 9.4K
10:03 154.50 154.96 154.50 154.68 20.1K
10:04 154.74 155.58 154.74 155.58 22.7K
10:05 155.52 156.12 155.52 156.12 6.7K
10:06 156.10 156.32 156.10 156.16 7.6K
10:07 155.98 156.16 155.98 156.10 20.9K
10:08 156.50 156.86 156.50 156.86 14.0K
10:09 156.50 156.82 156.50 156.82 5.8K
10:10 156.94 157.10 156.92 157.10 18.7K
10:11 157.34 157.50 156.60 156.60 45.1K
10:12 156.82 156.82 156.66 156.66 10.2K
10:13 156.52 157.00 156.52 157.00 7.9K
10:14 156.82 156.88 156.62 156.66 10.0K
10:15 156.84 157.10 156.76 156.80 3.8K
10:16 156.94 157.22 156.94 157.22 10.2K
10:17 157.22 157.22 157.20 157.22 1.9K
10:18 157.30 157.40 157.28 157.40 4.4K
10:19 157.40 157.44 157.30 157.38 5.5K
10:20 157.38 157.42 157.34 157.34 1.4K
10:21 157.38 157.38 157.32 157.34 19.2K
10:22 157.22 157.26 157.14 157.20 2.7K
10:23 157.18 157.30 157.18 157.28 3.9K
10:24 157.28 157.34 156.82 156.82 22.8K
10:25 156.76 156.96 156.64 156.82 6.2K
10:26 157.00 157.20 156.84 157.20 8.9K
10:27 157.16 157.90 156.98 157.90 11.8K
10:28 157.58 157.90 157.58 157.88 9.0K
10:29 157.78 157.80 157.76 157.76 5.4K
10:30 157.76 157.80 157.44 157.78 13.9K
10:31 157.88 157.90 157.88 157.90 5.2K
10:32 157.90 158.00 157.90 158.00 9.4K
10:33 158.20 158.60 158.20 158.60 11.9K
10:34 158.32 158.86 158.32 158.86 25.6K
10:35 158.98 158.98 158.90 158.90 17.7K
10:36 159.38 159.38 159.22 159.22 32.4K
10:37 159.42 159.70 159.42 159.70 15.2K
10:38 160.44 161.44 160.44 161.20 39.4K
10:39 160.32 160.86 160.32 160.86 30.0K
10:40 160.80 161.20 160.80 161.00 62.9K
10:41 160.48 160.48 159.74 159.74 27.4K
10:42 159.58 160.30 159.58 160.30 14.2K
10:43 160.26 160.26 159.52 159.96 13.6K
10:44 159.68 159.84 159.58 159.58 11.1K
10:45 159.30 159.30 159.16 159.16 15.6K
10:46 158.56 159.22 158.56 159.22 40.5K
10:47 159.16 159.90 159.16 159.78 10.3K
10:48 159.70 159.76 159.48 159.76 5.9K
10:49 159.56 159.56 159.12 159.12 7.8K
10:50 159.06 159.68 159.06 159.68 10.5K
10:51 159.74 160.00 159.72 159.96 27.3K
10:52 159.26 159.64 159.26 159.64 17.0K
10:53 159.64 159.94 159.64 159.94 10.2K
10:54 159.98 159.98 159.94 159.94 10.5K
10:55 159.98 160.08 159.98 160.08 7.9K
10:56 159.90 159.94 159.80 159.86 10.2K
10:57 159.78 159.84 159.78 159.78 5.8K
10:58 159.70 159.80 159.70 159.72 3.4K
10:59 159.74 159.74 159.50 159.72 4.8K
11:00 159.72 159.74 159.56 159.62 4.7K
11:01 159.58 159.58 159.36 159.48 8.9K
11:02 158.90 159.08 158.90 158.90 11.5K
11:03 159.02 159.02 158.50 158.50 11.6K
11:04 158.46 159.34 158.46 159.14 27.1K
11:05 159.32 159.82 159.32 159.50 14.0K
11:06 159.24 159.56 159.24 159.50 4.7K
11:07 159.68 159.70 159.56 159.56 11.7K
11:08 159.50 159.50 159.04 159.04 7.2K
11:09 159.02 159.30 159.00 159.00 3.0K
11:10 158.48 158.48 158.04 158.06 7.7K
11:11 158.76 158.80 158.48 158.80 8.1K
11:12 158.80 159.00 158.74 158.84 5.4K
11:13 158.74 158.92 158.74 158.74 8.8K
11:14 158.58 158.82 158.58 158.70 4.8K
11:15 158.80 159.04 158.58 159.02 9.8K
11:16 159.20 159.36 159.20 159.26 4.4K
11:17 159.28 159.30 159.28 159.30 11.7K
11:18 159.30 159.30 158.96 158.96 6.3K
11:19 159.12 159.12 158.94 159.06 2.3K
11:20 159.00 159.10 159.00 159.06 1.6K
11:21 159.10 159.10 159.04 159.04 2.6K
11:22 159.00 159.28 159.00 159.28 14.1K
11:23 159.28 159.28 158.70 158.70 19.9K
11:24 158.82 159.06 158.50 158.50 6.5K
11:25 158.54 158.54 158.38 158.38 11.8K
11:26 158.70 158.70 158.38 158.46 8.6K
11:27 157.48 157.56 157.34 157.34 17.8K
11:28 157.44 157.44 157.32 157.32 4.0K
11:29 157.62 157.62 157.36 157.36 8.6K
11:30 157.76 157.76 157.74 157.74 7.7K
11:31 157.96 158.36 157.48 157.48 46.3K
11:32 157.42 157.42 156.66 156.88 15.1K
11:33 156.92 156.92 156.72 156.84 7.9K
11:34 157.36 157.48 157.36 157.48 8.1K
11:35 157.48 157.50 157.44 157.44 3.0K
11:36 157.48 157.96 157.48 157.96 11.5K
11:37 157.72 158.08 157.72 158.08 11.2K
11:38 158.04 158.04 157.90 157.92 4.5K
11:39 157.92 158.48 157.92 158.46 9.5K
11:40 158.42 158.44 158.26 158.44 1.5K
11:41 158.36 158.36 157.48 157.48 25.2K
11:42 157.38 157.50 157.10 157.10 3.9K
11:43 157.38 157.50 156.84 156.84 10.7K
11:44 156.96 157.40 156.96 157.40 7.2K
11:45 157.20 157.20 156.52 156.64 11.2K
11:46 156.60 156.64 156.60 156.64 2.8K
11:47 156.50 156.64 156.44 156.64 9.8K
11:48 156.66 156.68 156.64 156.66 4.4K
11:49 156.56 156.60 156.56 156.60 0.8K
11:50 156.60 156.60 156.40 156.40 18.7K
11:51 156.14 156.36 156.14 156.36 18.3K
11:52 156.34 156.44 155.80 155.80 7.6K
11:53 155.70 155.84 155.70 155.76 8.1K
11:54 156.08 156.30 156.08 156.26 4.2K
11:55 155.94 156.12 155.94 156.12 6.3K
11:56 156.24 156.26 156.10 156.10 0.9K
11:57 155.96 156.08 155.96 156.00 2.5K
11:58 156.02 156.02 155.68 155.80 7.1K
11:59 155.72 156.02 155.56 156.02 10.9K
12:00 155.70 155.70 155.32 155.36 5.9K
12:01 155.36 155.80 155.36 155.78 2.6K
12:02 155.80 155.96 155.72 155.92 2.1K
12:03 155.96 156.00 155.80 156.00 6.8K
12:04 156.32 156.54 156.32 156.54 5.6K
12:05 156.48 156.66 156.48 156.66 3.7K
12:06 156.58 156.68 156.50 156.66 3.3K
12:07 156.68 156.68 156.66 156.68 17.2K
12:08 156.68 156.96 156.68 156.96 4.8K
12:09 157.06 157.52 157.06 157.52 13.7K
12:10 157.52 157.98 157.52 157.98 7.5K
12:11 158.46 158.50 158.28 158.28 5.5K
12:12 158.28 158.28 157.92 158.00 7.1K
12:13 158.44 158.48 158.36 158.46 10.8K
12:14 158.46 158.48 158.44 158.44 7.0K
12:15 158.32 158.48 157.86 158.26 10.4K
12:16 158.20 158.22 157.68 158.22 13.4K
12:17 158.20 158.20 157.76 158.04 3.3K
12:18 158.12 158.20 158.12 158.20 3.4K
12:19 158.14 158.36 158.10 158.12 4.3K
12:20 158.12 158.12 158.00 158.04 3.2K
12:21 158.26 158.38 158.04 158.38 13.4K
12:22 158.20 158.26 158.04 158.26 3.5K
12:23 158.06 158.66 158.06 158.66 9.0K
12:24 158.74 158.98 158.66 158.98 4.3K
12:25 158.94 158.94 158.86 158.86 4.2K
12:26 158.94 158.94 158.76 158.90 6.0K
12:27 158.92 159.20 158.92 159.20 15.3K
12:28 159.10 159.30 159.10 159.30 5.9K
12:29 159.26 159.26 159.00 159.06 6.8K
12:30 159.06 159.26 158.80 159.26 4.5K
12:31 159.28 159.30 159.04 159.04 4.2K
12:32 159.28 159.48 159.26 159.48 13.5K
12:33 159.50 159.92 159.26 159.72 9.2K
12:34 159.84 159.86 159.78 159.78 4.2K
12:35 159.78 159.78 159.44 159.44 3.5K
12:36 159.48 159.48 159.08 159.42 6.2K
12:37 159.42 159.42 159.40 159.40 3.0K
12:38 159.40 159.42 158.78 158.78 9.5K
12:39 158.74 159.54 158.74 159.54 7.2K
12:40 159.58 159.60 159.20 159.56 2.9K
12:41 159.56 159.66 159.56 159.66 2.3K
12:42 159.78 159.80 159.62 159.62 6.8K
12:43 159.44 159.80 159.44 159.50 5.9K
12:44 159.76 159.76 159.76 159.76 1.9K
12:45 159.74 159.76 159.60 159.60 6.8K
12:46 159.80 160.38 159.80 160.38 34.9K
12:47 160.40 160.42 160.40 160.40 6.8K
12:48 160.42 160.44 160.40 160.40 7.2K
12:49 160.38 160.40 160.38 160.38 1.6K
12:50 160.42 160.42 160.38 160.38 6.4K
12:51 160.28 160.30 160.28 160.28 3.7K
12:52 160.30 160.42 160.30 160.42 4.9K
12:53 160.44 160.44 159.76 159.76 19.6K
12:54 159.74 159.82 159.68 159.82 2.2K
12:55 159.60 159.60 159.48 159.60 6.2K
12:56 159.76 159.76 159.18 159.18 14.6K
12:57 159.78 159.78 159.74 159.74 7.7K
12:58 159.76 159.76 159.76 159.76 5.4K
12:59 159.80 159.80 159.74 159.74 5.9K
13:00 159.62 159.74 159.62 159.68 9.0K
13:01 159.38 159.50 159.28 159.50 10.2K
13:02 159.76 159.76 159.76 159.76 4.8K
13:03 159.88 159.88 159.76 159.76 6.0K
13:04 159.76 159.76 159.68 159.68 4.7K
13:05 159.64 159.64 159.44 159.58 4.8K
13:06 159.44 159.56 159.42 159.42 3.6K
13:07 159.20 159.50 159.20 159.28 5.2K
13:08 159.28 159.44 159.18 159.40 3.7K
13:09 159.28 159.50 159.28 159.50 2.9K
13:10 159.50 159.52 159.50 159.52 1.6K
13:11 159.52 159.70 159.52 159.68 3.3K
13:12 159.70 159.70 159.70 159.70 4.1K
13:13 159.74 159.74 159.70 159.70 0.8K
13:14 159.60 159.80 159.54 159.80 1.4K
13:15 159.76 159.80 159.76 159.80 0.8K
13:16 159.62 159.76 159.62 159.68 3.6K
13:17 159.80 159.80 159.74 159.80 0.8K
13:18 159.80 159.80 159.76 159.80 1.6K
13:19 159.80 159.90 159.80 159.90 1.0K
13:20 159.94 159.94 159.86 159.86 3.8K
13:21 159.84 159.98 159.84 159.92 4.7K
13:22 160.00 160.00 160.00 160.00 10.8K
13:23 159.88 160.38 159.88 160.36 35.3K
13:24 160.36 160.44 160.22 160.44 3.7K
13:25 160.48 160.48 160.44 160.44 2.3K
13:26 160.48 160.98 160.48 160.98 11.4K
13:27 160.94 161.00 160.94 161.00 5.0K
13:28 161.02 161.28 161.02 161.28 9.4K
13:29 161.36 161.42 161.36 161.42 6.1K
13:30 161.50 161.94 161.50 161.94 9.5K
13:31 161.78 161.78 161.76 161.76 10.1K
13:32 161.70 161.70 161.62 161.62 36.1K
13:33 161.76 161.96 161.76 161.96 4.1K
13:34 161.60 161.60 161.40 161.56 11.6K
13:35 161.56 161.94 161.56 161.94 5.0K
13:36 161.84 162.00 161.84 162.00 6.7K
13:37 162.00 162.20 161.94 162.20 26.6K
13:38 162.46 162.46 161.98 162.16 18.6K
13:39 162.76 162.76 162.58 162.62 19.8K
13:40 163.00 163.02 162.90 163.02 40.3K
13:41 162.94 163.48 162.94 163.48 17.1K
13:42 163.60 163.80 163.56 163.80 18.4K
13:43 162.60 162.60 162.20 162.24 32.7K
13:44 162.52 162.52 162.24 162.24 32.6K
13:45 162.38 162.58 162.16 162.58 7.3K
13:46 162.58 162.58 162.50 162.56 4.1K
13:47 162.52 162.52 162.44 162.44 4.1K
13:48 162.48 162.48 162.42 162.42 6.0K
13:49 162.40 162.44 162.18 162.44 3.9K
13:50 162.64 162.80 162.64 162.76 6.8K
13:51 162.78 162.78 162.74 162.74 0.6K
13:52 162.74 162.74 162.64 162.64 1.2K
13:53 162.70 162.70 162.36 162.54 9.6K
13:54 162.68 162.68 162.64 162.66 2.5K
13:55 162.66 162.70 162.66 162.66 7.7K
13:56 162.66 162.72 162.60 162.60 10.0K
13:57 163.30 163.30 163.00 163.14 6.8K
13:58 163.44 163.44 163.38 163.40 8.5K
13:59 163.08 163.16 162.98 162.98 12.7K
14:00 163.36 163.40 163.28 163.28 8.0K
14:01 163.28 163.42 163.28 163.42 5.5K
14:02 163.36 163.40 163.34 163.36 8.1K
14:03 163.36 163.38 163.36 163.36 1.8K
14:04 163.64 164.00 163.64 164.00 28.8K
14:05 164.08 164.12 163.94 164.00 19.1K
14:06 164.00 164.08 163.92 163.98 5.9K
14:07 163.94 163.94 162.52 162.52 18.9K
14:08 162.14 162.56 162.14 162.56 20.8K
14:09 162.52 162.62 162.52 162.54 2.9K
14:10 163.00 163.04 163.00 163.04 9.5K
14:11 163.02 163.04 163.02 163.04 9.8K
14:12 162.98 162.98 162.82 162.92 7.6K
14:13 163.04 163.04 163.02 163.02 6.7K
14:14 163.04 163.04 162.88 162.90 3.7K
14:15 162.88 162.90 162.86 162.90 2.3K
14:16 162.90 162.94 162.62 162.62 5.4K
14:17 161.44 162.40 161.12 161.12 26.6K
14:18 161.30 162.04 161.12 161.92 8.2K
14:19 161.84 161.90 161.70 161.70 4.7K
14:20 161.62 161.62 161.54 161.54 5.8K
14:21 161.52 161.52 161.36 161.36 0.4K
14:22 161.30 161.30 161.04 161.18 8.9K
14:23 160.86 161.06 160.86 160.88 3.3K
14:24 160.80 161.10 160.80 161.10 8.0K
14:25 161.32 161.76 161.32 161.76 8.0K
14:26 161.70 162.00 161.70 161.84 5.8K
14:27 161.88 162.50 161.88 162.36 10.7K
14:28 161.50 161.50 161.48 161.48 21.1K
14:29 161.34 161.40 161.26 161.36 2.1K
14:30 161.36 161.38 161.36 161.38 2.7K
14:31 161.26 161.26 160.46 160.98 23.5K
14:32 161.12 161.12 160.86 161.00 6.2K
14:33 161.14 161.14 160.44 160.68 16.6K
14:34 160.52 161.46 160.50 161.24 5.7K
14:35 161.06 161.44 161.06 161.42 1.5K
14:36 161.48 161.48 161.18 161.18 3.3K
14:37 161.40 161.48 161.40 161.48 1.1K
14:38 161.48 161.48 161.10 161.40 2.6K
14:39 160.94 161.00 160.94 160.96 3.9K
14:40 160.94 161.00 160.94 161.00 4.5K
14:41 160.90 161.00 160.90 161.00 0.5K
14:42 161.00 161.00 161.00 161.00 2.2K
14:43 160.84 161.00 160.80 160.94 1.5K
14:44 160.96 160.96 160.70 160.70 1.6K
14:45 160.84 160.88 160.58 160.62 2.2K
14:46 160.76 160.78 160.58 160.58 1.3K
14:47 160.32 160.48 159.64 160.48 29.7K
14:48 160.10 160.34 160.10 160.14 3.3K
14:49 160.04 160.08 159.80 159.82 4.5K
14:50 159.80 159.86 159.80 159.82 2.5K
14:51 160.44 160.80 160.44 160.80 13.6K
14:52 161.18 161.34 161.18 161.34 6.5K
14:53 161.34 161.34 161.24 161.28 0.5K
14:54 161.20 161.30 161.20 161.22 0.9K
14:55 161.20 161.32 161.20 161.32 4.6K
14:56 161.14 161.28 161.08 161.26 0.3K
14:57 161.26 161.52 161.18 161.52 5.2K
14:58 161.50 161.64 161.50 161.56 5.9K
14:59 161.80 162.26 161.80 162.26 2.3K
15:00 162.16 162.30 161.82 162.30 12.7K
15:01 162.30 162.38 162.16 162.16 3.1K
15:02 162.20 162.20 162.18 162.18 0.6K
15:03 162.34 162.60 162.34 162.60 11.3K
15:04 162.44 162.74 162.44 162.74 1.6K
15:05 162.70 162.76 162.62 162.76 2.4K
15:06 162.76 162.80 162.76 162.76 0.7K
15:07 162.76 162.78 162.74 162.74 1.7K
15:08 162.70 162.70 162.62 162.68 8.1K
15:09 162.64 162.64 162.46 162.52 1.6K
15:10 162.52 162.60 162.52 162.54 3.7K
15:11 162.60 162.70 162.56 162.62 3.1K
15:12 162.68 162.70 162.62 162.62 0.7K
15:13 162.70 162.70 162.62 162.70 1.3K
15:14 162.70 162.80 162.52 162.80 5.7K
15:15 162.80 162.98 162.80 162.98 5.7K
15:16 162.94 163.12 162.94 163.08 20.5K
15:17 163.12 163.32 163.12 163.22 2.2K
15:18 163.56 163.78 163.46 163.46 10.6K
15:19 163.46 163.46 163.40 163.40 1.9K
15:20 163.50 163.50 163.20 163.20 1.8K
15:21 162.94 163.10 162.58 163.10 14.4K
15:22 163.10 163.10 162.92 162.92 0.1K
15:23 163.00 163.40 162.92 163.40 4.7K
15:24 163.38 163.50 163.24 163.40 6.9K
15:25 163.20 163.20 162.82 163.06 19.6K
15:26 163.18 163.18 162.92 162.96 1.4K
15:27 163.04 163.36 163.04 163.20 4.2K
15:28 163.36 163.36 163.24 163.32 10.6K
15:29 163.32 163.46 163.30 163.40 2.1K
15:30 163.50 164.00 163.50 164.00 16.0K
15:31 164.16 164.38 164.16 164.38 19.8K
15:32 164.46 164.46 164.24 164.30 5.6K
15:33 164.62 164.80 164.62 164.78 12.5K
15:34 164.78 164.78 164.12 164.12 24.4K
15:35 164.22 164.54 164.00 164.12 13.9K
15:36 164.26 164.52 164.26 164.52 3.0K
15:37 164.78 164.78 164.62 164.78 15.1K
15:38 164.86 164.96 164.86 164.96 25.6K
15:39 164.28 164.58 164.22 164.58 39.0K
15:40 164.02 164.08 163.52 163.52 16.1K
15:41 163.58 164.58 163.58 164.46 10.4K
15:42 164.46 164.56 164.36 164.40 8.5K
15:43 164.34 164.76 164.34 164.76 13.8K
15:44 164.62 164.70 164.00 164.00 7.6K
15:45 164.18 164.50 164.14 164.14 3.6K
15:46 164.38 164.66 164.22 164.64 6.8K
15:47 164.68 164.74 164.54 164.74 4.3K
15:48 164.42 164.62 164.42 164.52 3.0K
15:49 164.30 164.30 164.00 164.00 7.9K
15:50 163.92 164.40 163.92 164.02 4.7K
15:51 163.74 163.74 163.32 163.32 13.5K
15:52 163.46 163.46 162.98 162.98 7.5K
15:53 162.60 162.92 162.60 162.92 11.7K
15:54 163.00 163.92 162.60 163.92 15.8K
15:55 163.98 163.98 163.12 163.28 2.7K
15:56 163.22 163.42 163.16 163.16 0.7K
15:57 163.38 163.38 162.84 163.00 4.3K
15:58 163.32 163.32 162.90 162.96 3.0K
15:59 162.80 163.20 162.80 162.88 4.0K
16:00 162.84 163.32 162.84 163.10 0.8K
16:01 163.14 163.14 163.02 163.02 1.7K
16:02 162.50 162.62 162.50 162.52 14.9K
16:03 162.62 162.72 162.52 162.52 4.7K
16:04 162.10 162.46 162.10 162.44 13.2K
16:05 162.16 162.16 161.48 161.48 17.3K
16:06 161.26 161.98 161.26 161.98 13.9K
16:07 162.02 162.52 162.02 162.50 9.0K
16:08 162.36 162.92 162.36 162.88 8.0K
16:09 162.96 163.40 162.96 163.40 10.5K
16:10 163.30 163.38 163.06 163.20 6.0K
16:11 163.32 163.32 163.22 163.26 1.1K
16:12 163.24 163.24 163.00 163.18 2.9K
16:13 163.20 163.32 163.00 163.32 3.2K
16:14 163.32 163.32 163.24 163.30 0.5K
16:15 163.32 163.50 163.30 163.50 1.6K
16:16 163.52 163.52 163.30 163.38 2.2K
16:17 163.26 163.26 163.06 163.10 9.0K
16:18 163.04 163.04 162.36 162.36 3.3K
16:19 162.30 162.86 162.30 162.54 5.5K
16:20 162.54 162.54 162.30 162.30 5.4K
16:21 162.04 162.04 161.50 161.50 13.2K
16:22 160.52 161.70 160.52 160.72 32.6K
16:23 160.96 160.96 160.32 160.32 25.0K
16:24 160.48 160.48 159.64 159.64 32.7K
16:25 160.02 160.20 159.90 159.96 12.8K
16:26 159.94 160.48 159.72 160.48 6.2K
16:27 160.12 160.12 159.00 159.00 42.2K
16:28 159.18 159.18 158.92 159.06 25.2K
16:29 159.38 159.68 159.38 159.68 6.2K
16:30 159.66 159.78 159.62 159.78 4.1K
16:31 159.78 159.98 159.78 159.98 9.9K
16:32 159.90 160.20 159.90 160.10 8.4K
16:33 160.20 160.24 160.12 160.24 4.4K
16:34 159.94 160.24 159.90 160.24 14.7K
16:35 160.20 160.20 160.00 160.00 0.8K
16:36 160.00 160.18 160.00 160.10 1.6K
16:37 159.98 160.08 159.96 160.08 3.3K
16:38 160.06 160.46 159.94 160.46 5.5K
16:39 160.46 160.70 160.32 160.70 5.1K
16:40 160.72 161.00 160.72 161.00 10.1K
16:41 161.36 162.00 161.28 162.00 9.3K
16:42 161.98 162.00 161.90 161.94 3.9K
16:43 161.88 162.00 161.76 161.88 5.6K
16:44 161.66 161.72 161.50 161.70 4.5K
16:45 161.58 161.64 161.12 161.16 2.7K
16:46 161.60 161.60 161.42 161.42 3.1K
16:47 161.36 161.42 161.36 161.38 2.3K
16:48 161.40 161.40 161.22 161.24 3.0K
16:49 161.24 161.34 161.20 161.34 4.7K
16:50 161.70 162.98 161.52 162.64 27.4K
16:51 162.52 162.52 161.80 161.92 16.8K
16:52 161.86 161.92 161.74 161.92 1.2K
16:53 161.70 161.80 161.70 161.74 1.1K
16:54 161.76 161.98 161.70 161.98 3.0K
16:55 161.96 162.20 161.96 162.20 8.3K
16:56 162.02 162.20 162.02 162.02 0.6K
16:57 162.12 162.16 162.12 162.12 1.2K
16:58 162.12 162.12 161.98 162.02 1.2K
16:59 162.02 162.02 161.86 161.98 1.4K
17:00 161.86 161.96 161.86 161.96 1.4K
17:01 161.96 161.98 161.90 161.90 1.9K
17:02 162.00 162.00 161.90 161.90 1.4K
17:03 161.98 161.98 161.90 161.90 0.8K
17:04 161.98 161.98 161.92 161.92 0.2K
17:05 162.00 162.00 161.80 161.80 1.6K
17:06 161.98 161.98 161.82 161.92 0.7K
17:07 161.80 162.90 161.80 162.90 40.9K
17:08 163.32 163.32 163.02 163.16 10.0K
17:09 163.22 163.38 163.22 163.38 6.6K
17:10 163.24 163.44 163.22 163.34 5.2K
17:11 163.46 163.46 163.20 163.42 5.5K
17:12 163.44 163.48 163.44 163.48 13.7K
17:13 163.70 163.70 162.86 162.86 16.4K
17:14 162.86 162.86 162.50 162.50 6.1K
17:15 162.30 162.42 162.28 162.34 4.3K
17:16 162.42 162.84 162.42 162.64 11.1K
17:17 162.32 162.56 162.32 162.36 5.0K
17:18 162.40 162.48 162.40 162.48 1.5K
17:19 162.48 163.22 162.48 163.14 22.1K
17:20 162.98 163.00 162.84 163.00 5.7K
17:21 163.00 163.00 162.88 162.96 0.6K
17:22 162.80 162.80 162.72 162.72 0.8K
17:23 162.70 162.72 162.58 162.68 0.4K
17:24 162.70 162.72 162.70 162.72 1.2K
17:25 162.72 162.72 162.50 162.68 4.1K
17:26 162.68 162.84 162.62 162.70 1.3K
17:27 162.58 162.76 162.58 162.60 0.9K
17:28 162.60 162.60 162.14 162.14 7.2K
17:29 161.84 161.84 161.28 161.58 3.0K
17:30 161.64 161.64 161.36 161.36 2.3K
17:31 161.42 161.42 160.94 161.08 28.6K
17:32 160.78 161.02 160.78 160.84 5.0K
17:33 160.80 160.88 160.50 160.50 2.7K
17:34 160.72 160.80 160.64 160.66 2.0K
17:35 160.70 160.80 160.46 160.66 3.2K
17:36 160.68 160.80 160.66 160.68 4.5K
17:37 160.84 161.60 160.84 161.60 10.7K
17:38 161.48 161.64 161.10 161.62 5.6K
17:39 161.28 161.60 161.28 161.60 1.0K
17:40 161.64 161.76 161.62 161.72 1.0K
17:41 161.68 161.68 161.28 161.28 2.5K
17:42 161.26 161.26 161.14 161.14 2.5K
17:43 161.26 161.26 161.00 161.00 2.4K
17:44 161.00 161.00 160.86 160.86 0.6K
17:45 160.86 160.96 160.86 160.96 0.7K
17:46 160.94 160.98 160.94 160.98 0.7K
17:47 161.24 161.78 161.24 161.76 4.6K
17:48 161.76 161.80 161.44 161.64 3.0K
17:49 161.60 161.60 160.86 161.24 5.5K
17:50 161.22 161.48 161.22 161.48 1.6K
17:51 161.60 161.60 161.56 161.60 1.0K
17:52 161.68 161.76 161.68 161.70 2.5K
17:53 161.90 162.00 161.88 162.00 2.2K
17:54 162.00 162.18 162.00 162.18 1.7K
17:55 161.98 162.18 161.88 161.96 2.5K
17:56 161.98 162.12 161.98 162.06 2.1K
17:57 161.68 162.12 161.68 161.86 2.9K
17:58 161.86 161.86 161.78 161.78 0.1K
17:59 161.68 161.80 161.68 161.80 0.1K
18:00 161.76 161.76 161.64 161.64 3.5K
18:01 161.64 161.74 161.64 161.74 0.4K
18:02 161.74 161.74 161.70 161.74 0.5K
18:03 161.74 161.74 161.70 161.74 0.6K
18:04 161.74 161.74 161.74 161.74 0.6K
18:05 161.72 161.74 161.72 161.72 0.5K
18:06 161.74 161.76 161.72 161.72 0.1K
18:07 161.72 161.80 161.70 161.80 2.6K
18:08 161.80 161.80 161.14 161.44 4.3K
18:09 161.44 161.60 161.26 161.54 1.3K
18:10 161.34 161.34 161.14 161.14 1.2K
18:11 161.14 161.14 161.00 161.00 1.2K
18:12 161.12 161.12 160.92 160.92 0.7K
18:13 161.00 161.00 160.76 160.76 1.5K
18:14 160.96 160.96 160.70 160.84 2.6K
18:15 160.70 160.70 160.60 160.60 3.2K
18:16 160.58 160.58 160.06 160.06 15.6K
18:17 160.06 160.30 160.06 160.30 10.6K
18:18 160.42 160.56 160.30 160.56 1.5K
18:19 160.60 160.66 160.60 160.66 0.7K
18:20 160.64 160.64 160.40 160.40 1.6K
18:21 160.24 160.40 160.06 160.40 5.1K
18:22 160.38 160.40 160.24 160.24 1.6K
18:23 160.10 160.24 159.84 160.00 2.9K
18:24 159.98 160.12 159.86 160.12 1.0K
18:25 160.14 160.14 159.90 159.90 2.3K
18:26 159.98 160.20 159.98 160.20 0.2K
18:27 160.20 160.22 160.20 160.22 0.2K
18:28 160.24 160.24 160.24 160.24 0.2K
18:29 160.22 160.62 160.22 160.62 2.4K
18:30 160.50 160.66 160.50 160.66 1.8K
18:31 160.66 160.66 160.64 160.66 1.7K
18:32 160.66 160.66 160.64 160.66 1.1K
18:33 160.70 160.80 160.70 160.70 1.2K
18:34 160.80 160.80 160.68 160.68 0.8K
18:35 160.78 160.80 160.68 160.76 2.4K
18:36 160.68 160.98 160.68 160.90 1.7K
18:37 160.90 160.90 160.78 160.78 0.9K
18:38 160.84 160.90 160.84 160.90 1.5K
18:39 160.94 160.98 160.90 160.98 2.5K
18:45 160.96 160.96 160.96 160.96 1.5K
18:46 160.96 160.96 160.96 160.96 0.1K
18:47 160.96 160.96 160.96 160.96 0.0K
18:48 160.96 160.96 160.96 160.96 0.0K
18:49 160.96 160.96 160.96 160.96 0.0K
23:49 160.96 160.96 160.96 160.96 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available