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
09:59 161.00 161.00 161.00 161.00 20.8K
10:00 161.50 164.08 161.50 164.08 66.4K
10:01 163.78 163.78 162.98 162.98 10.5K
10:02 162.98 163.00 162.74 162.74 19.4K
10:03 162.40 162.40 162.26 162.26 9.4K
10:04 162.38 162.38 161.90 162.04 13.1K
10:05 161.94 162.04 161.30 161.76 25.7K
10:06 161.90 161.98 161.68 161.92 10.3K
10:07 161.98 162.14 161.94 162.14 2.7K
10:08 162.16 162.38 162.16 162.38 2.7K
10:09 162.24 162.36 162.24 162.36 0.6K
10:10 162.44 162.68 162.44 162.68 5.3K
10:11 162.60 162.62 162.48 162.62 24.6K
10:12 162.80 162.80 162.74 162.74 0.9K
10:13 162.76 162.76 162.68 162.68 2.3K
10:14 162.72 162.76 162.72 162.76 2.6K
10:15 162.76 162.80 162.72 162.76 3.9K
10:16 162.78 162.78 162.68 162.72 1.5K
10:17 162.68 162.80 162.66 162.72 10.7K
10:18 162.70 162.72 162.70 162.72 2.2K
10:19 162.72 162.90 162.68 162.86 9.0K
10:20 162.90 162.90 162.74 162.74 4.6K
10:21 162.72 162.72 162.50 162.62 1.0K
10:22 162.76 162.76 162.50 162.70 1.2K
10:23 162.52 162.66 162.50 162.66 2.1K
10:24 162.66 162.74 162.60 162.60 1.7K
10:25 162.78 162.82 162.76 162.82 0.4K
10:26 162.80 162.80 162.50 162.70 3.8K
10:27 162.74 162.80 162.70 162.80 0.4K
10:28 162.80 162.80 162.70 162.78 1.2K
10:29 162.70 162.72 162.70 162.70 4.1K
10:30 162.70 162.80 162.46 162.62 6.7K
10:31 162.64 162.72 162.54 162.68 0.4K
10:32 162.70 162.72 162.54 162.72 1.3K
10:33 162.70 162.70 162.62 162.66 2.2K
10:34 162.64 162.64 162.20 162.42 8.9K
10:35 162.38 162.58 162.00 162.00 8.1K
10:36 162.30 162.38 162.04 162.38 6.9K
10:37 162.38 162.38 161.64 161.64 18.7K
10:38 161.66 161.66 161.20 161.38 10.5K
10:39 161.66 161.86 161.58 161.72 5.1K
10:40 161.54 162.36 161.54 162.36 2.4K
10:41 162.16 162.42 162.00 162.38 4.0K
10:42 162.38 162.38 162.04 162.04 4.7K
10:43 162.00 162.20 162.00 162.20 4.2K
10:44 162.26 162.26 162.00 162.02 6.6K
10:45 162.00 162.00 161.70 161.70 2.2K
10:46 161.80 161.86 161.74 161.86 1.5K
10:47 161.88 162.24 161.52 162.04 12.3K
10:48 162.06 162.26 162.04 162.26 3.9K
10:49 162.26 162.26 162.06 162.26 0.9K
10:50 162.26 162.26 162.24 162.24 1.0K
10:51 162.24 162.24 162.06 162.06 11.9K
10:52 161.90 162.16 161.90 162.10 1.8K
10:53 161.90 161.90 161.88 161.90 2.0K
10:54 161.84 162.08 161.60 161.60 8.5K
10:55 161.60 161.60 161.60 161.60 1.9K
10:56 161.60 162.00 161.60 162.00 3.5K
10:57 161.86 161.86 161.70 161.82 5.6K
10:58 161.84 162.00 161.84 162.00 1.0K
10:59 162.00 162.00 161.82 162.00 3.9K
11:00 161.84 161.96 161.82 161.96 1.6K
11:01 161.98 161.98 161.60 161.68 17.1K
11:02 161.62 161.62 161.60 161.60 0.7K
11:03 161.62 161.76 161.52 161.76 1.2K
11:04 161.80 161.80 161.60 161.60 1.5K
11:05 161.66 162.12 161.66 162.08 10.6K
11:06 161.88 161.88 161.70 161.72 3.5K
11:07 161.72 161.72 161.70 161.72 0.2K
11:08 161.84 161.88 161.72 161.72 0.9K
11:09 161.86 161.86 161.76 161.76 0.4K
11:10 161.76 161.76 161.70 161.72 0.6K
11:11 161.72 161.72 161.68 161.70 2.9K
11:12 161.60 161.60 161.48 161.48 5.0K
11:13 161.42 161.42 161.20 161.20 4.9K
11:14 161.10 161.10 161.00 161.08 22.6K
11:15 161.00 161.22 161.00 161.16 10.3K
11:16 161.18 161.76 161.00 161.76 10.8K
11:17 161.66 162.18 161.66 162.16 11.1K
11:18 162.10 162.18 161.98 161.98 10.4K
11:19 162.02 162.02 161.82 161.82 2.7K
11:20 161.64 161.86 161.62 161.80 2.8K
11:21 161.28 161.28 161.08 161.10 21.0K
11:22 161.10 161.10 160.70 160.70 2.3K
11:23 160.90 161.08 160.90 160.90 4.3K
11:24 160.84 161.06 160.78 161.06 7.5K
11:25 160.86 160.86 160.48 160.48 4.7K
11:26 160.48 160.48 160.38 160.48 0.8K
11:27 160.48 160.48 160.38 160.48 2.8K
11:28 160.80 160.88 160.80 160.88 5.2K
11:29 160.66 160.94 160.42 160.58 11.8K
11:30 160.56 161.04 160.56 161.04 6.3K
11:31 160.74 160.88 160.72 160.72 2.4K
11:32 160.74 161.00 160.74 161.00 3.2K
11:33 160.96 161.00 160.96 160.98 1.3K
11:34 160.96 161.16 160.96 161.16 3.4K
11:35 161.10 161.10 161.00 161.10 2.7K
11:36 161.02 161.56 161.02 161.56 8.0K
11:37 161.58 161.60 160.92 160.94 11.7K
11:38 160.98 160.98 160.96 160.98 2.0K
11:39 160.98 161.00 160.70 160.70 6.1K
11:40 160.76 160.92 160.76 160.92 0.6K
11:41 160.74 160.94 160.74 160.94 7.7K
11:42 160.94 160.94 160.52 160.52 0.9K
11:43 160.50 160.68 160.50 160.68 10.4K
11:44 160.52 160.66 160.50 160.64 0.7K
11:45 160.66 160.68 160.62 160.66 0.3K
11:46 160.50 160.64 160.40 160.40 11.9K
11:47 160.42 160.42 160.42 160.42 0.3K
11:48 160.42 160.58 160.42 160.58 1.2K
11:49 160.48 160.58 160.48 160.50 4.7K
11:50 160.40 160.56 160.40 160.54 1.4K
11:51 160.60 160.60 159.50 159.52 48.9K
11:52 159.08 159.18 157.92 158.08 52.9K
11:53 157.64 157.82 157.64 157.70 18.2K
11:54 157.68 157.78 157.68 157.78 3.9K
11:55 157.98 157.98 157.96 157.96 6.2K
11:56 158.12 158.12 158.10 158.12 10.0K
11:57 158.12 158.12 158.02 158.12 8.4K
11:58 158.02 158.20 158.02 158.18 4.2K
11:59 158.10 158.10 157.96 157.96 13.5K
12:00 157.96 158.00 157.90 158.00 1.0K
12:01 157.90 157.90 157.64 157.64 6.6K
12:02 157.28 157.60 157.28 157.54 6.2K
12:03 157.82 158.06 157.82 158.06 2.7K
12:04 157.80 157.80 157.44 157.44 11.2K
12:05 157.44 157.44 157.24 157.24 8.5K
12:06 157.24 157.38 157.24 157.38 0.9K
12:07 157.42 157.42 157.38 157.40 1.7K
12:08 157.40 157.42 157.30 157.42 2.7K
12:09 157.42 157.44 157.30 157.44 2.2K
12:10 157.42 157.68 157.42 157.68 1.0K
12:11 157.74 157.76 157.74 157.74 4.2K
12:12 157.78 157.78 157.74 157.78 1.7K
12:13 157.78 157.80 157.78 157.80 4.0K
12:14 157.78 157.80 157.78 157.80 2.7K
12:15 157.76 157.80 157.76 157.80 3.3K
12:16 157.78 157.78 157.78 157.78 3.7K
12:17 157.78 157.80 157.78 157.80 9.1K
12:18 157.80 157.80 157.78 157.80 6.1K
12:19 157.88 158.06 157.88 158.04 2.4K
12:20 158.06 158.28 158.06 158.08 4.5K
12:21 158.56 158.60 158.56 158.60 1.6K
12:22 158.60 158.92 158.60 158.92 1.1K
12:23 158.94 159.98 158.94 159.98 34.2K
12:24 159.52 159.82 159.52 159.64 11.0K
12:25 159.68 159.68 159.04 159.56 4.9K
12:26 159.46 159.80 159.46 159.62 1.8K
12:27 159.62 159.62 159.18 159.18 5.9K
12:28 159.40 159.40 159.02 159.02 2.0K
12:29 159.22 159.24 158.94 158.98 2.3K
12:30 158.74 159.00 158.72 158.72 1.7K
12:31 158.86 159.18 158.74 159.18 3.8K
12:32 159.20 159.38 159.20 159.38 1.3K
12:33 159.40 159.46 159.38 159.46 1.4K
12:34 159.48 159.48 159.44 159.46 4.0K
12:35 159.46 159.48 159.46 159.48 18.1K
12:36 159.48 159.48 159.46 159.46 1.8K
12:37 159.46 159.48 159.46 159.46 2.7K
12:38 159.46 159.46 159.44 159.44 2.4K
12:39 159.44 159.48 159.44 159.48 5.7K
12:40 159.44 159.48 159.38 159.38 3.2K
12:41 159.38 159.40 159.38 159.38 0.9K
12:42 159.36 159.36 159.30 159.30 1.2K
12:43 159.36 159.36 159.18 159.30 1.6K
12:44 159.24 159.28 159.22 159.28 3.7K
12:45 159.28 159.30 159.24 159.24 0.3K
12:46 159.30 159.30 159.30 159.30 1.1K
12:47 159.28 159.30 159.24 159.30 0.1K
12:48 159.30 159.30 159.24 159.24 0.5K
12:49 159.00 159.00 159.00 159.00 17.3K
12:50 159.00 159.00 158.84 158.94 4.0K
12:51 158.94 159.00 158.76 158.76 0.3K
12:52 158.80 158.80 158.76 158.76 0.4K
12:53 158.72 158.72 158.60 158.70 5.2K
12:54 158.70 158.70 158.60 158.68 1.9K
12:55 158.54 158.66 158.38 158.66 1.2K
12:56 158.56 158.66 158.42 158.42 0.6K
12:57 158.68 158.68 158.46 158.60 2.0K
12:58 158.60 158.60 158.42 158.42 0.6K
12:59 158.44 158.60 158.42 158.52 0.2K
13:00 158.52 158.60 158.42 158.60 0.2K
13:01 158.44 158.68 158.44 158.68 0.7K
13:02 158.68 158.70 158.68 158.70 2.1K
13:03 158.62 159.00 158.62 158.80 1.9K
13:04 159.00 159.00 158.96 158.96 0.8K
13:05 159.00 159.00 159.00 159.00 1.0K
13:06 159.00 159.00 158.98 159.00 2.4K
13:07 159.00 159.00 158.98 159.00 1.0K
13:08 159.00 159.00 158.96 159.00 1.3K
13:09 159.00 159.00 158.98 159.00 0.3K
13:10 159.12 159.30 159.12 159.28 3.5K
13:11 159.28 159.40 159.16 159.30 10.2K
13:12 159.30 159.30 159.18 159.18 0.2K
13:13 159.10 159.28 159.10 159.28 2.9K
13:14 159.28 159.38 159.28 159.38 2.7K
13:15 159.38 159.38 159.38 159.38 0.2K
13:16 159.38 159.38 159.28 159.34 4.9K
13:17 159.40 159.40 159.14 159.14 1.2K
13:18 159.34 159.36 159.34 159.34 0.4K
13:19 159.34 159.34 159.14 159.32 0.7K
13:20 159.32 159.32 159.16 159.16 0.5K
13:21 159.38 159.40 159.30 159.30 3.9K
13:22 159.30 159.30 159.30 159.30 0.2K
13:23 159.30 159.30 159.26 159.30 0.1K
13:24 159.30 159.30 159.26 159.26 0.1K
13:25 159.30 159.30 159.30 159.30 0.2K
13:26 159.16 159.30 159.16 159.16 0.6K
13:27 159.28 159.30 159.16 159.26 0.3K
13:28 159.26 159.26 159.16 159.26 0.2K
13:29 159.28 159.30 159.10 159.30 1.7K
13:30 159.30 159.30 159.08 159.28 1.2K
13:31 159.00 159.20 159.00 159.02 1.5K
13:32 159.06 159.10 159.00 159.10 0.3K
13:33 159.00 159.22 158.90 159.18 0.6K
13:34 159.18 159.20 159.18 159.18 0.2K
13:35 159.04 159.18 159.04 159.12 0.4K
13:36 159.10 159.10 158.88 158.88 1.1K
13:37 159.10 159.10 158.88 158.88 1.4K
13:38 158.88 158.88 158.88 158.88 0.4K
13:39 158.88 159.08 158.88 159.08 0.6K
13:40 159.08 159.08 159.04 159.04 0.3K
13:41 159.00 159.00 159.00 159.00 1.3K
13:42 159.00 159.00 158.92 158.92 0.4K
13:43 158.82 158.82 158.82 158.82 0.5K
13:44 158.82 158.82 158.60 158.60 2.6K
13:45 158.60 158.60 158.40 158.52 1.7K
13:46 158.60 158.60 158.40 158.40 1.9K
13:47 158.40 158.40 157.90 157.90 30.8K
13:48 157.42 157.44 157.40 157.40 0.8K
13:49 157.44 157.64 157.42 157.64 5.4K
13:50 157.64 157.82 157.64 157.82 0.1K
13:51 157.64 157.84 157.64 157.84 3.6K
13:52 157.70 157.84 157.70 157.84 2.6K
13:53 157.84 157.84 157.84 157.84 1.1K
13:54 158.12 158.12 157.84 158.00 0.9K
13:55 157.94 157.96 157.84 157.96 0.4K
13:56 157.96 158.00 157.96 158.00 0.5K
13:57 157.94 157.98 157.84 157.98 1.8K
13:58 157.98 157.98 157.84 157.98 0.5K
13:59 157.98 157.98 157.84 157.98 2.2K
14:00 157.98 157.98 157.80 157.80 0.2K
14:01 157.82 157.82 157.68 157.68 1.0K
14:02 157.94 158.02 157.74 158.02 1.0K
14:03 158.10 158.10 157.92 157.92 0.8K
14:04 157.92 157.92 157.72 157.72 0.4K
14:05 157.72 157.72 157.72 157.72 0.4K
14:06 157.72 157.72 157.70 157.72 2.5K
14:07 157.72 157.74 157.72 157.72 0.7K
14:08 157.72 157.76 157.72 157.74 1.0K
14:09 157.74 157.74 157.72 157.72 2.1K
14:10 157.74 157.74 157.70 157.74 1.5K
14:11 157.74 157.74 157.66 157.66 0.8K
14:12 157.66 157.74 157.66 157.74 0.1K
14:13 157.74 157.74 157.72 157.72 2.9K
14:14 157.72 157.74 157.64 157.74 1.5K
14:15 157.74 157.74 157.62 157.74 0.5K
14:16 157.74 157.74 157.70 157.70 2.8K
14:17 157.68 157.70 157.62 157.68 0.1K
14:18 157.68 157.68 157.50 157.64 0.6K
14:19 157.50 157.66 157.50 157.66 1.2K
14:20 157.46 157.54 157.40 157.40 1.4K
14:21 157.52 157.52 157.26 157.30 1.8K
14:22 157.26 157.26 157.24 157.26 0.7K
14:23 157.14 157.26 157.14 157.24 1.1K
14:24 157.22 157.26 157.12 157.12 2.6K
14:25 157.12 157.12 157.10 157.10 2.4K
14:26 157.12 157.46 157.12 157.42 1.6K
14:27 157.50 157.50 157.28 157.36 0.4K
14:28 157.40 157.42 157.40 157.40 0.3K
14:29 157.40 157.42 157.24 157.24 0.9K
14:30 157.40 157.42 157.38 157.42 0.5K
14:31 157.24 157.38 157.24 157.24 1.2K
14:32 157.38 157.42 157.38 157.42 0.9K
14:33 157.42 157.42 157.40 157.42 0.9K
14:34 157.12 157.26 157.12 157.24 4.7K
14:35 157.22 157.24 157.22 157.24 0.0K
14:36 157.24 157.26 157.24 157.26 0.4K
14:37 157.26 157.26 157.18 157.18 0.6K
14:38 157.20 157.22 157.18 157.18 0.9K
14:39 157.20 157.22 157.20 157.20 2.3K
14:40 157.00 157.18 157.00 157.18 6.9K
14:41 157.10 157.22 157.10 157.20 2.4K
14:42 157.20 157.20 157.00 157.14 1.7K
14:43 156.96 156.96 156.86 156.86 9.7K
14:44 156.86 156.86 156.80 156.80 7.7K
14:45 156.74 156.76 156.54 156.54 8.6K
14:46 156.64 156.64 156.30 156.34 8.9K
14:47 156.22 156.28 156.22 156.22 2.3K
14:48 156.10 156.10 155.62 155.62 23.9K
14:49 155.72 155.94 155.62 155.70 1.5K
14:50 155.66 155.66 155.60 155.66 2.8K
14:51 155.66 156.06 155.60 156.06 2.9K
14:52 156.42 156.42 155.78 156.20 4.4K
14:53 156.42 156.42 156.30 156.40 1.3K
14:54 156.60 156.60 155.96 155.96 7.6K
14:55 155.94 155.98 155.94 155.96 1.7K
14:56 155.96 155.96 155.68 155.68 2.6K
14:57 155.70 155.70 155.66 155.66 2.0K
14:58 155.64 155.70 155.64 155.70 1.2K
14:59 155.64 155.70 155.60 155.62 5.3K
15:00 155.64 155.70 155.62 155.70 0.8K
15:01 155.64 155.70 155.64 155.70 0.8K
15:02 155.70 155.70 155.70 155.70 1.1K
15:03 155.66 155.70 155.64 155.70 1.3K
15:04 155.86 156.22 155.86 156.20 19.5K
15:05 156.60 156.70 156.60 156.70 3.3K
15:06 156.78 156.80 156.58 156.58 3.0K
15:07 156.88 156.88 156.82 156.88 4.6K
15:08 156.88 157.26 156.88 157.26 2.0K
15:09 157.18 157.26 157.10 157.26 1.1K
15:10 157.26 157.40 157.16 157.32 1.7K
15:11 157.40 157.40 157.40 157.40 0.5K
15:12 157.40 157.42 157.40 157.42 0.5K
15:13 157.48 157.74 157.48 157.72 2.3K
15:14 157.74 157.76 157.74 157.76 1.1K
15:15 157.74 157.88 157.74 157.88 0.8K
15:16 157.88 157.92 157.88 157.92 0.2K
15:17 157.92 158.20 157.92 158.00 5.0K
15:18 158.00 158.40 157.88 158.40 3.8K
15:19 158.44 158.54 158.10 158.54 3.8K
15:20 158.48 158.48 158.22 158.22 1.0K
15:21 158.12 158.12 158.02 158.10 1.3K
15:22 158.02 158.12 158.02 158.10 2.1K
15:23 158.10 158.10 158.10 158.10 0.1K
15:24 158.08 158.10 158.00 158.08 2.1K
15:25 158.06 158.06 158.02 158.02 0.2K
15:26 158.02 158.02 158.00 158.00 0.6K
15:27 157.96 157.96 157.58 157.94 3.5K
15:28 157.40 157.40 157.16 157.34 7.5K
15:29 157.38 157.38 157.34 157.34 1.3K
15:30 157.34 157.34 157.16 157.20 2.7K
15:31 157.20 157.22 157.20 157.22 0.4K
15:32 157.22 157.88 157.22 157.70 5.5K
15:33 157.62 157.64 157.48 157.64 5.5K
15:34 157.64 157.86 157.64 157.84 0.7K
15:35 157.86 157.86 157.80 157.82 0.9K
15:36 157.82 157.90 157.80 157.90 3.3K
15:37 158.04 158.04 158.00 158.04 0.9K
15:38 158.08 158.08 157.98 158.08 3.7K
15:39 158.02 158.02 157.52 157.56 2.1K
15:40 157.56 157.76 157.56 157.68 5.7K
15:41 157.70 157.70 157.50 157.50 4.9K
15:42 157.50 157.50 157.42 157.42 2.3K
15:43 157.30 157.40 157.14 157.14 6.0K
15:44 157.14 157.20 157.14 157.14 0.2K
15:45 157.20 157.20 157.14 157.18 0.2K
15:46 157.18 157.42 157.18 157.42 1.1K
15:47 157.48 157.50 157.48 157.50 0.2K
15:48 157.50 157.50 157.48 157.48 1.7K
15:49 157.54 157.92 157.54 157.92 1.5K
15:50 157.92 157.92 157.40 157.40 2.1K
15:51 157.54 157.96 157.54 157.96 0.6K
15:52 157.90 157.96 157.72 157.96 0.2K
15:53 157.96 158.00 157.96 158.00 0.1K
15:54 158.00 158.00 158.00 158.00 0.1K
15:55 158.08 158.10 158.02 158.02 2.3K
15:56 158.10 158.10 158.02 158.02 0.4K
15:57 158.10 158.44 158.08 158.40 4.6K
15:58 158.48 158.56 158.46 158.54 2.4K
15:59 158.54 158.56 158.52 158.54 1.3K
16:00 158.54 158.54 158.44 158.44 0.2K
16:01 158.44 158.52 158.44 158.44 1.1K
16:02 158.36 158.44 158.36 158.40 0.0K
16:03 158.44 158.44 158.44 158.44 0.2K
16:04 158.40 158.50 158.40 158.50 1.1K
16:05 158.50 158.50 158.42 158.42 1.8K
16:06 158.40 158.40 158.26 158.40 0.8K
16:07 158.36 158.38 158.26 158.30 0.5K
16:08 158.30 158.34 158.30 158.34 1.2K
16:09 158.26 158.34 158.26 158.32 0.6K
16:10 158.32 158.32 158.06 158.06 1.0K
16:11 158.10 158.24 158.04 158.10 0.5K
16:12 158.04 158.24 158.04 158.18 1.4K
16:13 158.06 158.24 158.04 158.06 1.1K
16:14 158.06 158.20 158.02 158.02 0.6K
16:15 158.10 158.10 158.08 158.08 0.1K
16:16 158.10 158.24 158.08 158.24 0.9K
16:17 158.24 158.24 158.22 158.24 0.1K
16:18 158.22 158.24 158.12 158.12 0.2K
16:19 158.30 158.30 158.26 158.30 0.6K
16:20 158.30 158.40 158.22 158.30 1.8K
16:21 158.32 158.36 158.22 158.22 0.5K
16:22 158.36 158.40 158.34 158.40 0.2K
16:23 158.40 158.40 158.20 158.34 0.4K
16:24 158.52 158.56 158.52 158.54 2.1K
16:25 158.66 158.66 158.50 158.66 3.5K
16:26 158.64 158.66 158.64 158.64 0.3K
16:27 158.60 158.70 158.60 158.70 1.7K
16:28 158.70 158.70 158.66 158.66 0.0K
16:29 158.70 158.70 158.14 158.14 6.3K
16:30 158.08 158.64 158.08 158.56 0.5K
16:31 158.56 158.64 158.56 158.62 0.8K
16:32 158.60 158.64 158.60 158.64 0.1K
16:33 158.60 158.64 158.60 158.60 0.3K
16:34 158.60 158.60 158.50 158.60 1.2K
16:35 158.50 158.50 158.36 158.50 0.1K
16:36 158.46 158.50 158.46 158.50 0.0K
16:37 158.50 158.62 158.50 158.62 0.2K
16:38 158.52 158.66 158.52 158.64 0.8K
16:39 158.64 158.66 158.52 158.66 0.6K
16:40 158.66 158.66 158.50 158.50 0.6K
16:41 158.62 158.68 158.62 158.68 0.3K
16:42 158.68 158.68 158.52 158.66 0.4K
16:43 158.66 158.66 158.62 158.64 0.5K
16:44 158.64 158.64 158.60 158.60 1.0K
16:45 158.38 158.44 158.36 158.44 0.4K
16:46 158.44 158.44 158.40 158.44 0.2K
16:47 158.44 158.44 158.40 158.40 0.2K
16:48 158.40 158.40 158.40 158.40 0.1K
16:49 158.40 158.40 158.40 158.40 0.0K
16:50 158.40 158.50 158.40 158.50 0.0K
16:51 158.60 158.64 158.60 158.64 0.1K
16:52 158.64 158.64 158.60 158.60 16.7K
16:53 158.78 158.78 158.66 158.66 0.8K
16:54 158.68 158.68 158.56 158.56 1.7K
16:55 158.56 158.56 158.52 158.56 0.1K
16:56 158.56 158.56 158.54 158.56 1.0K
16:57 158.50 158.56 158.50 158.56 0.1K
16:58 158.56 158.56 158.54 158.56 0.0K
16:59 158.54 158.56 158.54 158.56 0.1K
17:00 158.56 158.56 158.56 158.56 0.3K
17:01 158.54 158.56 158.54 158.56 0.5K
17:02 158.54 158.56 158.54 158.56 0.1K
17:03 158.56 158.56 158.54 158.56 0.3K
17:04 158.56 158.56 158.54 158.54 0.1K
17:05 158.56 158.62 158.54 158.62 5.1K
17:06 158.70 158.72 158.60 158.72 0.3K
17:07 158.78 158.78 158.74 158.78 2.3K
17:08 158.78 158.78 158.76 158.78 0.3K
17:09 158.78 159.26 158.76 159.26 9.3K
17:10 159.26 159.60 159.24 159.60 5.4K
17:11 159.68 159.96 159.68 159.90 5.1K
17:12 159.98 159.98 159.98 159.98 0.4K
17:13 159.48 159.82 159.48 159.82 3.2K
17:14 159.86 159.86 159.80 159.80 1.6K
17:15 159.96 159.96 159.82 159.82 4.2K
17:16 159.82 159.82 159.82 159.82 1.3K
17:17 159.80 159.82 159.56 159.58 0.3K
17:18 159.80 159.82 159.80 159.80 2.0K
17:19 159.82 159.82 159.80 159.82 2.6K
17:20 159.82 159.82 159.76 159.78 1.3K
17:21 159.80 159.80 159.66 159.66 0.6K
17:22 159.78 159.82 159.72 159.82 0.2K
17:23 159.82 159.82 159.80 159.82 0.8K
17:24 159.82 160.00 159.82 160.00 7.6K
17:25 159.84 160.00 159.84 159.98 2.8K
17:26 160.00 160.00 159.98 160.00 2.7K
17:27 159.90 160.00 159.90 160.00 0.7K
17:28 160.00 160.00 160.00 160.00 0.1K
17:29 160.00 160.00 159.90 159.98 1.5K
17:30 159.98 159.98 159.84 159.96 2.0K
17:31 159.96 159.96 159.84 159.84 0.5K
17:32 159.84 159.90 159.84 159.90 0.8K
17:33 159.84 159.90 159.84 159.88 0.1K
17:34 159.88 159.88 159.74 159.74 1.7K
17:35 159.82 159.82 159.62 159.64 3.2K
17:36 159.64 159.64 159.62 159.62 0.1K
17:37 159.62 159.64 159.62 159.64 0.5K
17:38 159.64 159.70 159.58 159.70 0.9K
17:39 159.56 159.68 159.54 159.60 0.7K
17:40 159.48 159.58 159.48 159.58 6.8K
17:41 159.42 159.42 159.32 159.40 3.6K
17:42 159.32 159.40 159.24 159.28 0.2K
17:43 159.26 159.28 159.26 159.28 0.8K
17:44 159.26 159.28 159.26 159.28 0.6K
17:45 159.28 159.28 159.10 159.10 0.3K
17:46 159.18 159.18 159.00 159.00 3.6K
17:47 159.00 159.00 159.00 159.00 0.5K
17:48 159.00 159.04 159.00 159.04 0.0K
17:49 159.00 159.00 158.98 158.98 0.7K
17:50 159.00 159.06 159.00 159.06 0.7K
17:51 159.08 159.18 159.08 159.18 0.1K
17:52 159.08 159.24 159.08 159.24 1.4K
17:53 159.40 159.42 159.18 159.30 1.3K
17:54 159.30 159.42 159.30 159.42 0.1K
17:55 159.42 159.60 159.40 159.60 0.3K
17:56 159.60 159.60 159.40 159.58 0.6K
17:57 159.58 159.78 159.58 159.78 1.4K
17:58 159.78 159.78 159.60 159.70 1.3K
17:59 159.68 159.76 159.66 159.76 2.3K
18:00 159.68 159.68 159.68 159.68 1.2K
18:01 159.72 159.72 159.66 159.68 0.1K
18:02 159.66 159.72 159.66 159.70 0.2K
18:03 159.72 159.72 159.70 159.70 0.2K
18:04 159.72 159.72 159.72 159.72 0.1K
18:05 159.64 159.64 159.60 159.60 0.6K
18:06 159.46 159.64 159.30 159.30 0.0K
18:07 159.30 159.30 159.08 159.08 0.3K
18:08 159.14 159.42 159.12 159.42 1.2K
18:09 159.44 159.68 159.44 159.68 0.6K
18:10 159.68 159.68 159.66 159.68 0.1K
18:11 159.46 159.46 159.30 159.30 0.1K
18:12 159.44 159.58 159.44 159.58 0.4K
18:13 159.58 159.66 159.58 159.58 0.6K
18:14 159.66 159.66 159.56 159.56 0.3K
18:15 159.44 159.56 159.36 159.54 0.1K
18:16 159.34 159.52 159.30 159.52 0.1K
18:17 159.52 159.56 159.40 159.56 0.6K
18:18 159.56 159.58 159.40 159.40 0.1K
18:19 159.40 159.40 159.40 159.40 0.3K
18:20 159.54 159.54 159.30 159.40 0.4K
18:21 159.40 159.40 159.04 159.04 0.8K
18:22 159.26 159.26 159.00 159.00 0.4K
18:23 159.02 159.22 158.96 158.96 1.7K
18:24 158.96 159.10 158.88 158.88 0.1K
18:25 158.88 159.00 158.88 158.90 0.1K
18:26 158.80 159.00 158.80 158.86 2.1K
18:27 158.86 159.00 158.86 158.90 0.2K
18:28 159.00 159.28 158.94 159.26 1.1K
18:29 159.08 159.08 158.66 158.66 4.1K
18:30 158.92 158.92 158.58 158.58 0.1K
18:31 158.90 158.98 158.58 158.60 1.0K
18:32 158.98 158.98 158.58 158.58 0.6K
18:33 158.58 158.72 158.58 158.62 0.3K
18:34 158.62 159.00 158.62 159.00 0.3K
18:35 158.98 158.98 158.56 158.60 5.5K
18:36 158.60 159.02 158.60 159.02 0.4K
18:37 158.78 159.10 158.78 159.10 0.5K
18:38 159.08 159.08 159.06 159.06 0.3K
18:39 159.06 159.98 159.06 159.98 16.8K
18:45 159.70 159.70 159.70 159.70 0.2K
18:46 159.70 159.70 159.70 159.70 0.0K
18:47 159.70 159.70 159.70 159.70 0.3K
18:48 159.70 159.70 159.70 159.70 0.4K
23:49 159.70 159.70 159.70 159.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available