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
09:59 164.48 164.48 164.48 164.48 13.2K
10:00 164.00 164.00 164.00 164.00 58.2K
10:01 164.36 166.70 164.36 166.44 67.9K
10:02 165.40 166.30 165.40 166.30 27.4K
10:03 166.32 168.00 166.32 167.38 89.3K
10:04 168.36 168.98 167.70 168.98 41.3K
10:05 168.98 168.98 168.92 168.92 28.0K
10:06 170.70 171.46 170.70 171.46 93.1K
10:07 170.62 171.12 170.62 170.70 48.4K
10:08 169.32 170.36 169.32 170.36 76.9K
10:09 169.40 170.06 169.40 169.50 72.5K
10:10 169.12 169.12 168.06 168.22 53.7K
10:11 168.94 169.84 168.94 169.48 30.5K
10:12 169.76 170.14 169.76 170.14 40.7K
10:13 170.00 170.00 169.20 169.46 17.1K
10:14 169.44 169.98 169.10 169.10 23.4K
10:15 169.10 169.18 169.10 169.18 8.3K
10:16 168.84 168.92 168.62 168.62 23.0K
10:17 168.62 168.76 168.06 168.06 11.7K
10:18 168.06 168.06 167.50 167.50 39.6K
10:19 166.82 166.98 166.76 166.76 33.5K
10:20 166.96 166.98 166.60 166.78 24.3K
10:21 166.80 166.88 166.80 166.88 4.5K
10:22 166.82 167.14 166.12 166.12 26.7K
10:23 165.66 165.94 165.62 165.70 38.7K
10:24 165.60 165.98 165.10 165.40 63.0K
10:25 165.54 165.74 165.42 165.42 7.2K
10:26 164.12 164.78 164.12 164.78 48.0K
10:27 164.72 165.22 164.50 165.22 12.4K
10:28 165.52 165.54 165.40 165.40 4.9K
10:29 165.40 165.40 165.00 165.26 7.6K
10:30 165.76 165.80 165.68 165.68 12.0K
10:31 165.68 165.68 165.42 165.66 8.9K
10:32 165.44 165.44 164.88 164.94 36.6K
10:33 164.54 164.72 164.28 164.72 12.7K
10:34 164.70 165.00 164.34 164.34 12.1K
10:35 164.00 164.52 164.00 164.52 8.6K
10:36 164.56 164.58 164.52 164.58 2.7K
10:37 164.58 164.58 164.56 164.58 1.9K
10:38 164.82 164.90 164.64 164.86 8.5K
10:39 164.86 164.96 164.86 164.96 3.1K
10:40 164.96 164.96 164.72 164.72 2.7K
10:41 164.80 164.96 164.80 164.96 6.3K
10:42 164.70 164.88 164.70 164.86 3.8K
10:43 164.94 164.94 164.94 164.94 10.9K
10:44 164.78 164.96 164.78 164.96 3.1K
10:45 164.96 164.98 164.96 164.98 1.7K
10:46 164.98 165.00 164.96 164.98 2.5K
10:47 165.00 165.00 165.00 165.00 1.4K
10:48 165.00 165.00 164.90 164.90 8.4K
10:49 164.96 164.96 164.78 164.78 2.3K
10:50 164.80 164.96 164.80 164.82 8.7K
10:51 164.82 164.84 164.78 164.80 6.1K
10:52 164.84 164.84 164.82 164.84 2.1K
10:53 164.92 164.96 163.44 163.44 39.6K
10:54 163.26 163.26 162.70 162.76 17.4K
10:55 162.50 162.68 162.36 162.68 17.8K
10:56 162.26 162.38 161.78 162.02 37.5K
10:57 161.96 162.38 161.96 162.18 6.0K
10:58 162.12 162.46 162.08 162.46 6.2K
10:59 162.40 162.90 162.40 162.70 3.4K
11:00 163.82 163.82 163.32 163.58 12.4K
11:01 163.54 163.56 163.50 163.50 1.9K
11:02 163.54 163.54 163.02 163.06 9.1K
11:03 163.84 163.86 163.70 163.70 40.0K
11:04 163.82 163.94 163.60 163.78 18.5K
11:05 163.72 163.90 163.52 163.52 9.7K
11:06 163.54 164.00 163.54 163.72 40.9K
11:07 163.84 164.00 163.84 164.00 2.6K
11:08 163.96 164.00 163.90 163.90 18.6K
11:09 163.70 163.82 163.50 163.50 4.7K
11:10 163.50 163.50 162.12 162.12 28.6K
11:11 162.36 163.32 162.36 162.82 12.6K
11:12 162.62 162.96 162.62 162.72 5.6K
11:13 162.64 162.92 162.64 162.72 1.6K
11:14 162.92 162.92 162.70 162.70 2.1K
11:15 162.72 162.72 162.40 162.40 7.6K
11:16 162.72 162.82 162.46 162.46 5.2K
11:17 162.76 162.80 162.60 162.64 3.2K
11:18 162.90 162.90 162.82 162.82 0.3K
11:19 162.82 163.42 162.14 163.42 44.1K
11:20 162.52 163.42 162.52 163.30 5.2K
11:21 163.40 163.56 163.30 163.50 0.8K
11:22 163.52 163.56 163.34 163.46 0.5K
11:23 163.48 163.50 163.34 163.50 0.1K
11:24 163.48 163.50 163.48 163.48 1.9K
11:25 163.48 163.50 163.32 163.50 1.1K
11:26 163.32 163.46 163.32 163.46 2.1K
11:27 163.44 163.44 163.34 163.44 0.4K
11:29 163.46 163.48 163.44 163.48 4.1K
11:30 163.48 163.50 163.46 163.50 0.5K
11:31 163.50 163.74 163.50 163.74 1.8K
11:32 163.76 163.80 163.76 163.80 0.8K
11:33 163.82 163.96 163.80 163.88 5.4K
11:34 163.88 163.88 163.82 163.88 0.9K
11:35 163.88 163.96 163.88 163.90 11.1K
11:36 164.00 164.00 163.98 163.98 8.9K
11:37 163.94 164.00 163.94 164.00 4.0K
11:38 164.00 164.00 164.00 164.00 10.3K
11:39 164.00 164.00 163.94 163.94 4.1K
11:40 163.94 164.00 163.92 164.00 1.9K
11:41 163.96 164.66 163.96 164.66 12.8K
11:42 165.00 165.00 163.80 163.80 49.1K
11:43 163.10 163.82 163.10 163.82 65.4K
11:44 163.64 163.98 163.64 163.90 5.1K
11:45 163.80 163.92 163.80 163.90 0.5K
11:46 163.66 164.00 163.66 164.00 20.0K
11:47 164.00 164.00 163.56 163.56 4.3K
11:48 163.78 163.90 163.78 163.78 3.5K
11:49 163.78 163.78 163.64 163.70 7.0K
11:50 163.68 163.68 163.64 163.64 1.3K
11:51 163.66 163.66 163.60 163.66 1.1K
11:52 163.76 163.90 163.74 163.90 3.6K
11:53 163.94 163.94 163.68 163.90 3.4K
11:54 163.84 163.88 163.76 163.86 0.3K
11:55 163.86 163.86 163.76 163.84 0.9K
11:56 163.90 163.90 163.80 163.90 0.9K
11:57 163.50 163.82 163.50 163.74 6.8K
11:58 163.70 163.88 163.70 163.72 2.3K
11:59 163.86 163.96 163.76 163.84 1.8K
12:00 163.82 163.98 163.82 163.98 1.9K
12:01 163.96 163.98 163.96 163.98 1.1K
12:02 164.00 164.00 163.98 163.98 2.9K
12:03 164.00 164.00 163.98 164.00 2.9K
12:04 163.98 164.00 163.98 164.00 5.8K
12:05 164.00 164.00 163.98 164.00 1.7K
12:06 164.00 164.00 164.00 164.00 1.2K
12:07 164.00 164.00 163.98 164.00 1.3K
12:08 164.00 164.00 163.98 163.98 1.4K
12:09 163.98 163.98 163.96 163.96 0.3K
12:10 163.96 163.96 163.94 163.96 0.8K
12:11 163.80 164.00 163.80 164.00 3.0K
12:12 164.00 164.00 164.00 164.00 1.1K
12:13 164.00 164.00 164.00 164.00 1.6K
12:14 164.00 164.00 164.00 164.00 15.7K
12:15 164.00 164.00 163.98 164.00 7.2K
12:16 164.00 164.00 163.78 163.78 13.2K
12:17 163.98 163.98 163.90 163.90 0.3K
12:18 163.90 163.94 163.90 163.90 0.5K
12:19 163.90 163.98 163.90 163.90 1.3K
12:20 163.98 164.00 163.98 164.00 4.7K
12:21 164.00 164.00 163.92 164.00 3.3K
12:22 164.00 164.00 163.94 164.00 1.1K
12:23 164.00 164.00 163.74 163.74 1.4K
12:24 163.74 163.94 163.74 163.94 1.9K
12:25 163.94 163.98 163.94 163.96 0.7K
12:26 164.00 164.00 163.98 163.98 0.6K
12:27 163.96 163.98 163.88 163.98 0.5K
12:28 163.98 164.00 163.96 163.96 1.1K
12:29 163.84 163.98 163.84 163.90 2.9K
12:30 163.72 163.96 163.72 163.96 0.6K
12:31 163.88 163.96 163.88 163.94 0.9K
12:32 164.00 164.00 163.98 163.98 2.7K
12:33 163.98 164.00 163.86 163.86 1.0K
12:34 163.98 164.00 163.90 164.00 0.5K
12:35 164.00 164.00 164.00 164.00 0.7K
12:36 164.00 164.00 163.86 163.96 1.5K
12:37 163.96 164.00 163.96 164.00 1.9K
12:38 164.00 164.00 163.82 163.82 1.2K
12:39 163.90 163.90 163.74 163.80 1.6K
12:40 163.80 163.80 163.78 163.78 0.2K
12:41 163.72 163.80 163.70 163.76 0.9K
12:42 163.70 163.92 163.70 163.78 10.4K
12:43 163.92 163.98 163.82 163.82 1.5K
12:44 164.00 164.00 163.98 163.98 89.0K
12:45 163.98 163.98 163.80 163.84 1.3K
12:46 163.84 163.84 163.82 163.82 0.4K
12:47 163.36 163.70 163.36 163.70 9.0K
12:48 163.70 163.70 163.28 163.28 4.2K
12:49 163.60 163.70 163.60 163.70 2.7K
12:50 163.70 163.70 163.70 163.70 2.6K
12:51 163.70 163.70 163.54 163.54 8.7K
12:52 163.54 163.56 163.50 163.56 2.0K
12:53 163.48 163.56 163.28 163.38 2.3K
12:54 163.36 163.64 163.36 163.58 1.3K
12:55 163.58 163.60 163.58 163.60 0.6K
12:56 163.60 163.60 163.54 163.60 0.6K
12:57 163.60 163.94 163.60 163.94 12.0K
12:58 164.00 164.92 164.00 164.92 33.8K
12:59 164.92 164.94 164.84 164.94 7.5K
13:00 164.92 164.94 164.90 164.94 1.5K
13:01 164.94 164.94 164.82 164.82 2.1K
13:02 164.84 164.84 164.82 164.84 0.6K
13:03 164.84 164.86 164.78 164.78 0.9K
13:04 164.94 164.94 164.84 164.92 5.1K
13:05 164.94 164.94 164.94 164.94 0.8K
13:06 164.94 165.00 164.86 164.86 4.4K
13:07 164.96 164.98 164.96 164.98 1.1K
13:08 164.98 164.98 164.98 164.98 0.8K
13:09 164.98 164.98 164.96 164.98 2.0K
13:10 164.98 165.00 164.98 165.00 1.0K
13:11 164.98 165.00 164.98 165.00 1.7K
13:12 164.98 164.98 164.68 164.98 35.7K
13:13 164.80 164.96 164.80 164.96 0.5K
13:14 164.90 164.96 164.88 164.88 1.6K
13:15 164.88 164.90 164.86 164.90 0.2K
13:16 164.90 164.90 164.80 164.80 0.5K
13:17 164.90 164.90 164.80 164.90 0.5K
13:18 164.94 164.96 164.94 164.96 1.4K
13:19 164.96 164.98 164.96 164.98 1.8K
13:20 164.98 164.98 164.98 164.98 0.4K
13:21 164.98 164.98 164.96 164.98 1.7K
13:22 164.98 164.98 164.96 164.98 0.7K
13:23 164.62 164.80 164.62 164.80 33.9K
13:24 164.82 164.82 164.52 164.82 0.6K
13:25 164.82 164.86 164.64 164.82 1.8K
13:26 164.88 164.88 164.86 164.86 0.1K
13:27 164.84 164.84 164.60 164.60 1.4K
13:28 164.56 164.60 164.56 164.58 4.6K
13:29 164.58 164.60 164.58 164.58 0.2K
13:30 164.58 164.58 164.20 164.20 6.1K
13:31 164.48 164.50 164.46 164.50 0.7K
13:32 164.50 164.60 164.50 164.60 2.8K
13:33 164.60 164.60 164.60 164.60 4.1K
13:34 164.52 164.56 164.52 164.56 1.2K
13:35 164.64 164.64 164.60 164.64 2.3K
13:36 164.64 164.64 164.64 164.64 0.8K
13:37 164.60 164.64 164.42 164.42 2.8K
13:38 164.28 164.62 163.82 163.96 14.6K
13:39 163.94 164.00 163.94 163.98 1.0K
13:40 163.96 164.00 163.96 163.98 0.6K
13:41 163.96 164.00 163.96 164.00 0.8K
13:42 163.78 163.94 163.70 163.94 3.9K
13:43 163.68 164.00 163.68 164.00 0.8K
13:44 164.00 164.00 163.98 164.00 1.0K
13:45 164.00 164.00 163.96 163.96 2.1K
13:46 163.96 163.96 163.90 163.90 0.3K
13:47 163.96 163.96 163.84 163.96 1.8K
13:48 163.96 163.98 163.84 163.94 0.7K
13:49 163.90 163.98 163.90 163.98 0.5K
13:50 163.98 163.98 163.80 163.98 3.6K
13:51 163.98 163.98 163.98 163.98 0.7K
13:52 163.98 164.00 163.98 164.00 0.6K
13:53 164.00 164.00 164.00 164.00 8.4K
13:54 164.22 164.64 164.20 164.62 13.3K
13:55 164.82 164.82 164.68 164.68 1.8K
13:56 164.58 164.80 164.58 164.80 0.5K
13:57 164.78 164.80 164.74 164.76 0.2K
13:58 164.78 164.78 164.66 164.78 1.0K
13:59 164.76 164.80 164.60 164.80 2.1K
14:00 164.70 164.88 164.70 164.82 0.7K
14:01 164.82 164.88 164.82 164.88 0.9K
14:02 164.88 164.90 164.84 164.90 0.5K
14:03 164.90 164.96 164.84 164.96 1.0K
14:04 164.96 164.98 164.96 164.96 1.3K
14:05 164.96 164.98 164.82 164.98 1.1K
14:06 164.96 164.98 164.94 164.94 0.5K
14:07 164.98 164.98 164.92 164.92 1.1K
14:08 164.98 165.00 164.98 165.00 3.2K
14:09 164.90 165.50 164.90 165.42 8.7K
14:10 165.68 166.32 165.68 166.32 18.7K
14:11 166.40 166.48 166.14 166.14 8.5K
14:12 166.00 166.00 165.34 165.34 10.8K
14:13 165.34 165.46 165.08 165.46 3.8K
14:14 165.14 165.16 165.14 165.16 12.1K
14:15 165.22 165.50 165.22 165.42 2.0K
14:16 165.56 166.32 165.56 166.32 3.6K
14:17 166.38 166.38 165.34 165.74 12.6K
14:18 165.74 165.74 165.60 165.60 1.0K
14:19 165.54 166.02 165.54 166.02 1.9K
14:20 166.00 166.26 166.00 166.26 1.6K
14:21 166.20 166.20 166.20 166.20 4.2K
14:22 166.30 166.38 166.30 166.38 3.8K
14:23 166.38 166.38 166.24 166.36 0.9K
14:24 166.34 166.34 166.26 166.30 4.9K
14:25 166.32 166.34 166.20 166.34 2.9K
14:26 166.34 166.34 166.20 166.20 3.6K
14:27 166.20 166.90 166.20 166.90 28.8K
14:28 167.00 167.00 166.98 167.00 5.3K
14:29 166.72 166.98 166.72 166.98 7.9K
14:30 167.00 167.40 167.00 167.40 8.5K
14:31 167.48 167.80 167.34 167.80 20.9K
14:32 167.80 167.80 167.28 167.48 13.6K
14:33 167.58 167.98 167.58 167.98 8.2K
14:34 167.98 167.98 167.98 167.98 3.4K
14:35 167.96 168.00 167.92 167.92 11.5K
14:36 167.68 167.70 167.16 167.70 11.6K
14:37 167.68 167.70 167.56 167.56 2.2K
14:38 167.56 167.56 167.46 167.46 2.6K
14:39 167.48 167.48 167.38 167.38 3.7K
14:40 166.44 166.52 165.50 166.06 26.7K
14:41 166.02 166.58 166.02 166.52 1.5K
14:42 166.92 166.92 166.60 166.78 9.3K
14:43 166.58 166.88 166.58 166.88 1.9K
14:44 166.82 166.94 166.82 166.94 5.3K
14:45 167.38 167.44 167.26 167.26 2.3K
14:46 167.22 167.28 167.10 167.28 13.1K
14:47 167.28 167.30 167.28 167.30 1.1K
14:48 167.28 167.30 167.28 167.30 2.6K
14:49 167.30 167.30 167.30 167.30 3.7K
14:50 167.28 167.30 167.28 167.28 2.8K
14:51 167.28 167.38 167.12 167.38 3.4K
14:52 167.36 167.42 167.34 167.34 2.8K
14:53 167.36 167.36 167.02 167.22 1.9K
14:54 167.26 167.42 167.26 167.42 4.4K
14:55 167.48 167.64 167.46 167.64 5.1K
14:56 167.66 167.70 167.58 167.70 3.3K
14:57 167.66 167.70 167.66 167.70 1.9K
14:58 167.70 167.70 167.64 167.64 0.6K
14:59 167.64 167.68 167.56 167.56 1.8K
15:00 167.60 167.60 167.58 167.60 2.6K
15:01 167.60 167.62 167.60 167.62 2.8K
15:02 167.62 167.68 167.58 167.58 0.5K
15:03 167.68 167.68 167.60 167.60 2.4K
15:04 167.60 167.60 166.40 166.54 19.3K
15:05 166.20 166.66 166.20 166.66 1.5K
15:06 166.68 166.80 166.68 166.80 0.8K
15:07 166.78 166.80 166.78 166.80 0.6K
15:08 166.78 166.78 166.68 166.68 1.7K
15:09 166.60 166.98 166.60 166.98 4.4K
15:10 167.30 167.58 167.30 167.58 3.8K
15:11 167.52 167.60 167.36 167.38 9.7K
15:12 167.52 167.52 167.52 167.52 0.3K
15:13 167.50 167.52 167.40 167.50 1.0K
15:14 167.60 167.60 167.50 167.50 6.5K
15:15 167.40 167.52 167.40 167.52 0.2K
15:16 167.52 167.60 167.40 167.60 3.5K
15:17 167.66 167.66 167.52 167.52 1.3K
15:18 167.62 167.66 167.62 167.66 2.9K
15:19 167.66 167.66 167.40 167.48 2.9K
15:20 167.42 167.44 167.20 167.38 0.8K
15:21 167.26 167.26 167.00 167.06 3.4K
15:22 167.06 167.08 167.00 167.08 0.9K
15:23 167.08 167.08 167.04 167.08 0.7K
15:24 167.08 167.24 167.02 167.24 2.1K
15:25 167.22 167.22 167.22 167.22 1.1K
15:26 167.32 167.36 167.16 167.32 0.4K
15:27 167.36 167.46 167.34 167.46 2.1K
15:28 167.50 167.54 167.48 167.54 1.3K
15:29 167.66 167.66 167.54 167.54 3.8K
15:30 167.72 167.72 167.00 167.48 17.5K
15:31 167.62 167.62 167.38 167.50 3.1K
15:32 167.56 167.56 167.22 167.22 1.2K
15:33 167.36 167.48 167.36 167.40 2.2K
15:34 167.50 167.70 167.50 167.70 4.1K
15:35 167.70 167.70 167.68 167.70 3.8K
15:36 167.76 167.76 167.76 167.76 4.1K
15:37 167.76 167.76 167.56 167.56 8.5K
15:38 167.58 167.60 167.58 167.58 0.1K
15:39 167.58 167.58 167.44 167.44 0.5K
15:40 167.46 167.46 167.42 167.42 0.4K
15:41 167.44 167.44 167.42 167.44 0.3K
15:42 167.40 167.40 166.26 166.32 20.4K
15:43 166.38 166.60 166.26 166.28 2.6K
15:44 166.66 167.22 166.66 167.22 12.2K
15:45 166.62 166.96 166.42 166.74 9.1K
15:46 166.80 167.84 166.80 167.84 32.2K
15:47 167.76 167.86 167.72 167.86 5.0K
15:48 167.82 167.82 167.68 167.68 2.9K
15:49 167.68 167.72 167.66 167.68 1.4K
15:50 167.58 167.66 167.56 167.56 0.0K
15:51 167.72 167.72 167.62 167.62 1.6K
15:52 167.62 167.72 167.62 167.68 0.3K
15:53 167.52 167.52 167.44 167.46 1.6K
15:54 167.44 167.58 167.00 167.00 28.6K
15:55 166.80 166.90 166.60 166.88 6.5K
15:56 166.88 166.88 166.66 166.84 0.8K
15:57 166.84 166.84 166.60 166.60 7.1K
15:58 166.60 166.90 166.58 166.90 2.9K
15:59 167.04 167.04 166.80 167.00 0.7K
16:00 166.80 167.02 166.80 167.00 6.2K
16:01 167.00 167.18 167.00 167.02 0.5K
16:02 167.00 167.68 167.00 167.66 2.9K
16:03 167.52 167.62 167.52 167.62 0.9K
16:04 167.62 167.62 167.60 167.62 3.1K
16:05 167.60 167.62 167.60 167.62 1.5K
16:06 167.62 167.62 167.62 167.62 0.4K
16:07 167.64 167.68 167.64 167.68 1.5K
16:08 167.68 167.68 167.60 167.66 0.8K
16:09 167.68 167.68 167.60 167.60 2.8K
16:10 167.68 167.68 167.60 167.64 7.8K
16:11 167.66 167.68 167.64 167.68 0.3K
16:12 167.60 167.62 167.48 167.48 2.5K
16:13 167.62 167.66 167.60 167.66 0.3K
16:14 167.66 167.66 167.60 167.62 0.8K
16:15 167.62 167.64 167.62 167.64 0.8K
16:16 167.48 167.68 167.46 167.54 3.9K
16:17 167.66 167.70 167.66 167.70 2.4K
16:18 167.70 167.70 167.48 167.66 5.3K
16:19 167.56 167.66 167.56 167.58 0.1K
16:20 167.62 167.62 167.26 167.40 9.9K
16:21 167.46 167.46 167.28 167.42 0.3K
16:22 167.38 167.38 167.36 167.36 0.3K
16:23 167.40 167.40 167.30 167.38 3.6K
16:24 167.38 167.40 167.12 167.32 1.6K
16:25 167.08 167.28 167.04 167.24 0.7K
16:26 167.20 167.40 167.12 167.40 0.9K
16:27 167.40 167.50 167.40 167.50 1.9K
16:28 167.42 167.50 167.40 167.50 0.9K
16:29 167.36 167.62 167.36 167.62 3.5K
16:30 167.10 167.42 167.10 167.42 9.2K
16:31 167.30 167.50 167.30 167.50 0.9K
16:32 167.48 167.48 167.10 167.22 1.5K
16:33 167.10 167.10 167.10 167.10 1.0K
16:34 167.02 167.18 167.02 167.18 1.6K
16:35 167.02 167.14 166.92 166.92 5.2K
16:36 166.92 166.92 166.62 166.70 4.0K
16:37 166.68 166.70 166.62 166.70 0.4K
16:38 166.50 166.60 164.74 164.74 64.6K
16:39 165.30 165.94 165.30 165.94 19.0K
16:40 166.10 166.44 165.90 166.14 2.3K
16:41 166.28 166.48 166.06 166.46 0.9K
16:42 166.46 166.60 166.26 166.60 0.4K
16:43 166.22 166.34 165.68 165.68 8.8K
16:44 165.50 165.50 165.12 165.12 6.7K
16:45 165.12 165.26 164.46 164.58 10.8K
16:46 164.34 164.60 164.16 164.60 8.7K
16:47 165.72 166.02 165.64 165.88 21.6K
16:48 165.70 165.90 165.70 165.82 2.0K
16:49 165.80 166.04 165.80 165.86 1.1K
16:50 166.00 166.54 166.00 166.52 6.1K
16:51 166.54 166.60 166.52 166.60 1.2K
16:52 166.60 166.60 166.52 166.52 2.0K
16:53 165.80 165.80 164.66 164.94 17.2K
16:54 164.62 164.94 164.50 164.50 5.9K
16:55 165.08 166.00 165.08 166.00 16.6K
16:56 166.00 166.00 165.88 165.88 1.1K
16:57 165.30 165.30 165.16 165.24 10.0K
16:58 165.28 165.74 165.18 165.18 3.8K
16:59 165.28 165.62 165.28 165.62 1.3K
17:00 165.72 165.78 165.70 165.78 2.1K
17:01 165.74 165.94 165.74 165.94 1.5K
17:02 165.84 165.98 165.84 165.96 1.5K
17:03 165.80 165.98 165.80 165.96 3.0K
17:04 165.98 165.98 165.86 165.98 1.4K
17:05 165.90 165.98 165.90 165.98 0.3K
17:06 166.00 166.00 165.98 166.00 6.1K
17:07 165.98 166.00 165.98 166.00 0.0K
17:08 166.00 166.00 165.82 166.00 5.6K
17:09 165.98 166.00 165.86 165.92 0.8K
17:10 165.92 165.96 165.86 165.94 0.3K
17:11 165.94 165.94 165.80 165.92 0.8K
17:12 165.82 166.00 165.82 166.00 8.2K
17:13 165.88 165.96 165.84 165.96 0.2K
17:14 165.96 166.00 165.92 165.92 3.6K
17:15 165.92 165.96 165.84 165.96 0.1K
17:16 165.98 165.98 165.94 165.94 0.6K
17:17 165.94 165.94 165.82 165.92 0.2K
17:18 165.82 165.98 165.82 165.82 0.8K
17:19 165.88 165.88 165.76 165.86 3.7K
17:20 165.84 165.84 165.68 165.78 3.9K
17:21 165.78 165.78 165.22 165.22 6.1K
17:22 165.38 165.38 165.20 165.20 2.6K
17:23 165.22 165.22 164.30 164.30 23.8K
17:24 164.32 164.44 164.32 164.44 0.9K
17:25 164.46 164.48 164.46 164.48 0.9K
17:26 165.26 165.78 165.26 165.70 40.0K
17:27 165.68 166.04 165.68 166.02 7.0K
17:28 165.96 165.96 165.90 165.90 0.2K
17:29 165.98 165.98 165.42 165.94 2.7K
17:30 165.88 166.20 165.46 165.72 9.6K
17:31 165.72 166.12 165.72 165.98 0.7K
17:32 165.96 165.96 165.76 165.76 1.3K
17:33 165.74 165.94 165.74 165.80 0.5K
17:34 165.92 165.92 165.86 165.92 1.8K
17:35 165.86 165.88 165.80 165.86 2.1K
17:36 165.86 165.94 165.86 165.94 1.4K
17:37 165.72 165.88 165.72 165.88 0.6K
17:38 165.84 165.84 165.48 165.50 2.9K
17:39 165.70 165.70 165.16 165.16 15.7K
17:40 165.28 165.36 164.96 164.96 18.9K
17:41 164.98 165.00 164.20 164.20 12.3K
17:42 164.48 164.48 163.24 163.24 56.1K
17:43 163.34 164.06 163.34 163.66 1.8K
17:44 164.18 164.50 163.26 163.26 16.9K
17:45 164.36 164.42 164.08 164.26 14.0K
17:46 164.26 164.26 164.14 164.14 2.4K
17:47 164.08 165.42 163.94 165.42 21.0K
17:48 165.12 165.12 164.50 164.50 2.5K
17:49 164.58 165.26 164.58 165.26 4.9K
17:50 165.26 165.26 164.80 165.24 1.7K
17:51 165.02 165.12 164.92 165.06 0.7K
17:52 165.08 165.26 165.08 165.26 0.3K
17:53 165.12 165.26 165.04 165.24 0.7K
17:54 165.00 165.04 165.00 165.04 2.1K
17:55 164.84 164.84 164.32 164.54 2.8K
17:56 164.50 165.02 164.50 164.62 0.4K
17:57 164.90 164.90 164.16 164.20 2.9K
17:58 164.16 164.46 164.16 164.46 1.3K
17:59 164.46 164.46 164.26 164.46 0.6K
18:00 164.42 164.46 164.42 164.42 0.7K
18:01 164.46 164.46 164.42 164.46 0.1K
18:02 164.46 164.46 164.46 164.46 0.5K
18:03 164.46 164.46 164.46 164.46 0.1K
18:04 164.46 165.20 164.46 164.48 3.8K
18:05 164.86 164.86 164.50 164.62 0.8K
18:06 164.48 164.66 164.48 164.50 0.1K
18:07 165.60 165.60 165.34 165.34 14.8K
18:08 165.34 165.56 165.34 165.46 0.5K
18:09 165.48 165.68 165.48 165.68 4.7K
18:10 165.46 165.60 165.46 165.58 1.3K
18:11 165.90 165.92 165.86 165.86 6.2K
18:12 165.80 165.88 165.74 165.74 1.2K
18:13 165.88 165.98 165.12 165.64 6.8K
18:14 165.44 165.98 165.44 165.98 0.0K
18:15 165.98 166.00 165.98 165.98 0.8K
18:16 165.88 165.88 165.60 165.80 1.1K
18:17 165.80 165.98 165.80 165.98 2.2K
18:18 165.96 165.96 165.88 165.88 0.0K
18:19 165.70 165.96 165.70 165.96 1.0K
18:20 165.76 165.90 165.72 165.72 0.6K
18:21 165.88 165.90 165.74 165.74 2.1K
18:22 165.62 165.62 165.36 165.36 0.1K
18:23 165.78 165.80 165.62 165.78 0.3K
18:24 165.90 165.90 165.78 165.78 0.3K
18:25 165.78 165.78 165.48 165.48 0.3K
18:26 165.50 165.70 165.50 165.70 0.6K
18:27 165.70 165.70 165.66 165.66 0.3K
18:28 165.64 165.66 165.64 165.66 0.6K
18:29 165.66 165.66 165.52 165.62 0.4K
18:30 165.52 165.70 165.52 165.66 0.6K
18:31 165.52 165.66 165.52 165.54 0.1K
18:32 165.66 165.66 165.56 165.56 1.1K
18:33 165.30 165.64 165.30 165.64 0.4K
18:34 165.06 165.44 165.06 165.36 3.5K
18:35 165.52 165.52 165.18 165.52 0.3K
18:36 165.58 165.58 165.56 165.58 1.0K
18:37 165.58 165.58 165.32 165.32 0.6K
18:38 165.54 165.58 165.54 165.58 2.3K
18:39 165.40 165.62 165.40 165.62 3.5K
18:45 165.62 165.62 165.62 165.62 2.6K
18:46 165.62 165.62 165.62 165.62 0.3K
18:47 165.62 165.62 165.62 165.62 1.1K
18:48 165.62 165.62 165.62 165.62 0.1K
18:49 165.62 165.62 165.62 165.62 0.1K
23:49 165.62 165.62 165.62 165.62 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available