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
09:59 160.20 160.20 160.20 160.20 2.7K
10:00 161.42 161.88 161.42 161.88 5.2K
10:01 161.20 161.78 161.20 161.78 12.1K
10:02 161.72 162.00 161.70 161.70 4.5K
10:03 162.44 162.58 162.02 162.42 9.8K
10:04 162.42 162.42 162.18 162.42 44.8K
10:05 162.40 163.42 162.40 163.42 33.3K
10:06 163.68 163.70 163.66 163.70 14.1K
10:07 163.90 163.90 162.70 162.70 25.7K
10:08 162.76 163.44 162.76 163.44 18.0K
10:09 162.74 163.32 162.74 162.94 5.9K
10:10 163.20 163.24 163.10 163.24 4.4K
10:11 163.24 163.32 163.02 163.02 2.8K
10:12 163.00 163.12 163.00 163.02 4.2K
10:13 163.02 163.10 163.02 163.02 4.2K
10:14 163.02 163.02 162.60 162.60 10.1K
10:15 162.60 162.60 162.44 162.50 1.4K
10:16 162.50 162.60 162.46 162.48 4.1K
10:17 162.48 162.48 162.10 162.10 7.1K
10:18 162.10 162.30 162.10 162.18 2.9K
10:19 162.30 162.30 162.10 162.26 25.2K
10:20 162.26 162.26 162.10 162.16 3.6K
10:21 162.10 162.18 162.10 162.12 3.0K
10:22 162.10 162.16 161.32 161.60 24.5K
10:23 161.48 161.82 161.48 161.80 0.5K
10:24 161.72 161.80 161.72 161.78 3.7K
10:25 161.50 161.50 160.36 160.38 47.0K
10:26 160.38 160.46 159.98 159.98 16.5K
10:27 160.00 160.30 159.92 160.30 1.3K
10:28 160.48 160.56 160.48 160.56 0.7K
10:29 160.64 160.76 160.64 160.74 1.0K
10:30 160.76 160.76 160.64 160.74 1.5K
10:31 161.00 161.00 161.00 161.00 5.6K
10:32 161.28 161.44 161.04 161.44 5.8K
10:33 161.40 161.50 161.40 161.48 0.5K
10:34 161.46 161.50 161.38 161.48 4.9K
10:35 161.46 161.60 161.46 161.50 3.7K
10:36 161.50 161.60 161.50 161.58 1.6K
10:37 161.52 162.00 161.52 162.00 5.1K
10:38 162.00 162.18 161.84 161.84 2.3K
10:39 162.08 162.40 162.08 162.40 20.0K
10:40 162.22 162.22 162.10 162.10 2.8K
10:41 162.00 162.00 161.66 161.88 6.2K
10:42 161.66 162.12 161.66 162.12 3.6K
10:43 162.00 162.00 161.90 161.90 0.5K
10:44 161.96 162.08 161.94 162.08 0.7K
10:45 161.94 162.10 161.94 161.94 0.5K
10:46 162.08 162.08 162.06 162.08 2.5K
10:47 162.10 162.10 161.96 162.04 0.2K
10:48 162.04 162.04 161.88 161.88 1.5K
10:49 162.04 162.04 161.90 161.90 1.4K
10:50 161.90 162.00 161.88 161.88 0.2K
10:51 162.00 162.00 161.56 161.56 4.3K
10:52 161.56 161.56 161.40 161.46 1.1K
10:53 161.48 161.50 161.40 161.40 0.4K
10:54 161.38 161.52 161.38 161.42 0.1K
10:55 161.54 161.56 161.54 161.56 3.2K
10:56 161.56 161.56 161.56 161.56 0.1K
10:57 161.56 161.56 161.56 161.56 0.1K
10:58 161.56 161.56 161.50 161.52 0.2K
10:59 161.50 161.52 161.44 161.44 1.4K
11:00 161.52 161.52 161.40 161.40 3.3K
11:01 161.40 161.40 161.22 161.38 2.1K
11:02 161.40 161.40 161.26 161.40 0.3K
11:03 161.36 161.40 161.36 161.38 0.3K
11:04 161.40 161.40 161.38 161.40 0.2K
11:05 161.38 161.40 161.24 161.36 2.5K
11:06 161.38 161.38 161.36 161.36 0.1K
11:07 161.38 161.38 161.22 161.22 1.6K
11:08 161.22 161.38 160.82 161.00 11.2K
11:09 161.00 161.00 160.98 160.98 1.6K
11:10 161.00 161.00 160.84 160.84 0.9K
11:11 160.98 160.98 160.86 160.90 0.8K
11:12 160.86 160.98 160.84 160.98 0.2K
11:13 160.92 160.98 160.92 160.98 4.5K
11:14 160.98 160.98 160.90 160.90 0.2K
11:15 160.98 160.98 160.96 160.96 0.0K
11:16 160.98 160.98 160.70 160.70 6.4K
11:17 160.70 160.78 160.70 160.76 1.3K
11:18 160.78 160.78 160.76 160.78 1.3K
11:19 160.78 160.78 160.76 160.78 0.9K
11:20 160.78 160.78 160.78 160.78 0.4K
11:21 160.78 160.78 160.76 160.76 0.4K
11:22 160.76 160.78 160.76 160.78 0.1K
11:23 160.78 160.78 160.78 160.78 0.8K
11:24 160.78 160.78 160.76 160.78 2.5K
11:25 160.70 160.72 160.56 160.72 0.9K
11:26 160.74 160.74 160.72 160.72 0.7K
11:27 160.78 160.78 160.48 160.48 3.8K
11:28 160.02 160.24 159.94 159.94 19.3K
11:29 159.96 159.96 159.72 159.72 5.3K
11:30 159.94 160.74 159.94 160.72 13.9K
11:31 160.58 161.38 160.58 161.38 10.6K
11:32 161.06 161.36 161.00 161.36 4.1K
11:33 161.32 161.32 160.84 160.84 1.5K
11:34 160.84 160.96 160.26 160.26 5.7K
11:35 160.58 160.58 160.42 160.52 0.2K
11:36 160.52 160.62 160.40 160.50 6.5K
11:37 160.52 160.52 160.50 160.52 0.1K
11:38 160.50 160.52 160.48 160.50 0.8K
11:39 160.52 160.54 160.52 160.54 0.2K
11:40 160.48 160.76 160.48 160.70 0.2K
11:41 160.68 160.72 160.66 160.66 0.6K
11:42 160.72 160.72 160.70 160.72 0.1K
11:43 160.72 160.72 160.56 160.68 0.9K
11:44 160.68 160.68 160.52 160.66 0.2K
11:45 160.66 160.66 160.48 160.50 3.2K
11:46 160.32 160.40 160.32 160.40 0.8K
11:47 160.18 160.40 160.18 160.40 0.4K
11:48 160.06 160.06 159.96 159.96 20.0K
11:49 159.70 159.94 159.70 159.94 0.8K
11:50 159.90 159.90 159.88 159.88 3.1K
11:51 159.70 159.84 159.70 159.78 2.6K
11:52 159.84 159.96 159.78 159.96 0.3K
11:53 160.16 160.16 160.04 160.06 0.6K
11:54 160.04 160.16 160.02 160.02 0.3K
11:55 159.96 160.12 159.96 159.96 0.6K
11:56 159.96 160.76 159.86 160.58 10.5K
11:57 160.42 160.58 160.42 160.54 2.3K
11:58 160.54 160.56 160.38 160.38 1.5K
11:59 160.52 160.56 160.44 160.44 1.2K
12:00 160.50 160.56 160.50 160.56 0.0K
12:01 160.64 160.70 160.64 160.70 0.5K
12:02 160.86 160.88 160.62 160.88 3.3K
12:03 160.88 160.88 160.88 160.88 0.7K
12:04 160.88 160.88 160.46 160.46 3.2K
12:05 160.38 160.38 160.30 160.30 0.6K
12:06 160.30 160.40 160.26 160.40 0.3K
12:07 160.46 160.46 160.44 160.44 0.8K
12:08 160.46 160.48 160.46 160.48 0.9K
12:09 160.82 160.82 160.64 160.64 0.0K
12:10 160.64 160.76 160.64 160.76 0.0K
12:11 160.64 160.78 160.64 160.78 0.1K
12:12 160.78 160.78 160.64 160.78 0.9K
12:13 160.64 160.78 160.64 160.78 0.2K
12:14 160.74 160.74 160.64 160.64 0.0K
12:15 160.64 160.64 160.60 160.60 0.1K
12:16 160.64 160.64 160.60 160.60 0.3K
12:17 160.76 160.76 160.62 160.62 0.5K
12:18 160.62 160.76 160.62 160.76 0.1K
12:19 160.76 160.76 160.70 160.70 0.1K
12:20 160.70 160.90 160.70 160.90 3.1K
12:21 160.74 160.74 160.60 160.60 1.6K
12:22 160.44 160.66 160.44 160.64 3.5K
12:23 160.48 160.72 160.48 160.68 0.5K
12:24 160.70 160.72 160.36 160.36 0.7K
12:25 160.44 160.46 160.30 160.44 0.1K
12:26 160.44 160.44 160.24 160.24 0.5K
12:27 160.42 160.42 160.16 160.28 1.1K
12:28 160.22 160.22 160.00 160.00 0.3K
12:29 160.16 160.82 160.16 160.60 2.6K
12:30 160.82 160.82 160.46 160.60 0.4K
12:31 160.60 160.60 160.58 160.60 0.2K
12:32 160.72 160.74 160.72 160.74 0.8K
12:33 160.74 160.76 160.72 160.72 0.5K
12:34 160.58 160.74 160.58 160.74 0.2K
12:35 160.76 160.76 160.76 160.76 0.5K
12:36 160.76 160.78 160.76 160.78 0.1K
12:37 160.72 160.72 160.46 160.58 2.9K
12:38 160.58 160.64 160.58 160.58 0.1K
12:39 160.68 160.74 160.58 160.58 2.6K
12:40 160.60 160.70 160.58 160.58 2.9K
12:41 160.68 160.70 160.60 160.60 0.3K
12:42 160.60 160.60 160.46 160.48 0.7K
12:43 160.46 160.48 160.46 160.48 0.1K
12:44 160.48 160.48 160.46 160.46 0.3K
12:45 160.48 160.48 160.46 160.46 0.9K
12:46 160.42 160.46 160.42 160.46 0.1K
12:47 160.42 160.44 160.42 160.44 0.0K
12:48 160.46 160.48 160.42 160.48 0.6K
12:49 160.42 160.48 160.42 160.46 1.0K
12:50 160.46 160.46 160.36 160.46 1.6K
12:51 160.46 160.46 160.36 160.36 0.6K
12:52 160.36 160.46 160.36 160.46 1.5K
12:53 160.46 160.46 160.34 160.36 0.3K
12:54 160.36 160.44 160.26 160.26 0.9K
12:55 160.40 160.50 160.28 160.50 0.7K
12:56 160.50 160.50 160.36 160.36 0.1K
12:57 160.38 160.38 160.38 160.38 0.0K
12:58 160.40 160.40 160.36 160.40 0.1K
12:59 160.46 160.60 160.46 160.60 0.5K
13:00 160.60 160.72 160.58 160.72 2.5K
13:01 160.72 160.72 160.72 160.72 0.1K
13:02 160.72 160.74 160.72 160.74 0.1K
13:03 160.74 160.78 160.62 160.78 0.5K
13:04 160.76 160.76 160.64 160.72 0.4K
13:05 160.72 160.80 160.72 160.80 0.2K
13:06 160.78 160.82 160.78 160.78 0.5K
13:07 160.84 160.84 160.84 160.84 0.3K
13:08 160.90 160.92 160.88 160.92 0.8K
13:09 160.94 160.94 160.90 160.94 0.1K
13:10 160.94 160.94 160.92 160.92 0.1K
13:11 160.94 160.94 160.92 160.94 0.4K
13:12 160.96 160.96 160.94 160.96 0.9K
13:13 160.96 160.96 160.94 160.94 0.3K
13:14 160.96 161.00 160.96 161.00 3.2K
13:15 161.00 161.00 161.00 161.00 3.7K
13:16 161.00 161.00 160.98 160.98 1.4K
13:17 160.98 161.00 160.98 161.00 0.2K
13:18 161.00 161.00 160.98 161.00 0.7K
13:19 161.00 161.00 160.98 160.98 0.2K
13:20 161.00 161.00 161.00 161.00 1.0K
13:21 161.00 161.00 160.98 161.00 0.5K
13:22 161.00 161.00 160.98 160.98 0.4K
13:23 161.00 161.00 160.98 161.00 0.3K
13:24 161.00 161.00 161.00 161.00 0.2K
13:25 161.00 161.00 161.00 161.00 0.1K
13:26 161.00 161.00 161.00 161.00 0.0K
13:27 161.00 161.00 160.90 160.90 0.6K
13:28 160.90 160.96 160.90 160.96 0.5K
13:29 160.96 160.98 160.90 160.92 0.6K
13:30 160.98 160.98 160.92 160.94 0.3K
13:31 160.98 160.98 160.90 160.90 0.3K
13:32 160.90 160.90 160.88 160.90 0.3K
13:33 160.90 160.90 160.80 160.80 0.8K
13:34 160.88 160.88 160.80 160.88 0.0K
13:35 160.88 160.88 160.88 160.88 0.0K
13:36 160.88 160.88 160.88 160.88 0.2K
13:37 160.88 160.88 160.80 160.88 0.2K
13:38 160.88 160.88 160.88 160.88 0.1K
13:39 160.84 160.84 160.80 160.80 0.2K
13:40 160.84 160.84 160.84 160.84 0.0K
13:41 160.84 160.84 160.82 160.82 0.0K
13:42 160.48 160.48 160.28 160.42 11.2K
13:43 160.38 160.38 160.16 160.16 3.0K
13:44 160.32 160.34 159.98 159.98 7.0K
13:45 159.90 159.96 159.82 159.82 1.3K
13:46 159.80 159.82 159.80 159.82 1.0K
13:47 159.70 160.06 159.70 160.04 6.9K
13:48 160.04 160.04 159.24 159.40 12.2K
13:49 159.54 159.66 159.32 159.42 3.6K
13:50 159.44 159.48 159.38 159.42 0.2K
13:51 159.42 159.42 159.38 159.40 2.0K
13:52 159.42 159.90 159.42 159.90 1.1K
13:53 159.82 159.82 159.38 159.56 6.6K
13:54 159.74 159.92 159.60 159.60 1.2K
13:55 159.72 159.88 159.64 159.66 9.3K
13:56 159.76 159.86 159.70 159.74 2.6K
13:57 159.80 159.98 159.62 159.62 1.4K
13:58 159.64 159.92 159.64 159.84 2.9K
13:59 159.84 160.00 159.84 159.92 9.3K
14:00 160.08 160.30 159.94 160.30 5.1K
14:01 160.14 160.28 159.90 159.98 2.6K
14:02 159.96 160.00 159.96 160.00 0.1K
14:03 159.96 160.00 159.96 160.00 0.1K
14:04 160.00 160.00 160.00 160.00 0.2K
14:05 160.00 160.00 159.98 159.98 0.4K
14:06 159.98 159.98 159.96 159.96 0.5K
14:07 159.96 160.00 159.92 160.00 2.7K
14:08 159.98 160.00 159.98 160.00 0.1K
14:09 160.00 160.00 159.98 160.00 0.6K
14:10 159.98 160.00 159.98 160.00 0.8K
14:11 160.00 160.00 160.00 160.00 1.2K
14:12 160.00 160.00 159.98 160.00 0.1K
14:13 160.00 160.00 160.00 160.00 0.1K
14:14 159.98 160.00 159.98 160.00 0.1K
14:15 160.00 160.00 160.00 160.00 0.0K
14:16 159.98 160.00 159.98 160.00 0.0K
14:17 159.92 159.92 159.70 159.88 0.7K
14:18 159.90 159.90 159.90 159.90 0.4K
14:19 159.78 159.90 159.78 159.90 0.0K
14:20 159.90 159.98 159.90 159.98 0.7K
14:21 159.90 159.98 159.90 159.98 0.1K
14:22 159.98 159.98 159.98 159.98 0.1K
14:23 159.98 159.98 159.98 159.98 0.1K
14:24 159.98 159.98 159.96 159.98 0.1K
14:25 159.98 159.98 159.96 159.96 0.4K
14:26 159.98 159.98 159.98 159.98 0.7K
14:27 159.98 159.98 159.90 159.90 0.0K
14:28 159.98 159.98 159.98 159.98 0.0K
14:29 159.88 159.88 159.74 159.86 0.1K
14:30 159.94 159.96 159.90 159.94 0.1K
14:31 159.98 159.98 159.88 159.96 0.0K
14:32 159.96 159.96 159.96 159.96 0.1K
14:33 159.94 159.96 159.94 159.96 0.2K
14:34 159.96 159.96 159.96 159.96 0.1K
14:35 159.96 159.96 159.96 159.96 0.0K
14:36 159.90 159.90 159.88 159.88 0.2K
14:37 159.90 159.90 159.88 159.88 1.6K
14:38 159.88 159.88 159.88 159.88 0.1K
14:39 159.90 159.96 159.90 159.92 0.2K
14:40 159.90 159.92 159.90 159.92 0.1K
14:41 159.90 159.92 159.90 159.92 0.3K
14:42 159.92 159.98 159.92 159.98 0.2K
14:43 159.96 159.98 159.90 159.96 0.0K
14:44 159.96 160.00 159.90 159.90 0.7K
14:45 160.00 160.00 160.00 160.00 0.6K
14:46 160.00 160.00 159.98 160.00 5.7K
14:47 160.00 160.00 160.00 160.00 0.0K
14:48 160.00 160.00 160.00 160.00 0.0K
14:49 160.00 160.00 160.00 160.00 1.4K
14:50 160.00 160.00 160.00 160.00 0.0K
14:51 160.00 160.00 160.00 160.00 0.1K
14:52 159.98 160.00 159.94 159.94 0.1K
14:53 159.98 160.00 159.98 160.00 0.4K
14:54 159.98 160.00 159.98 160.00 0.1K
14:55 159.98 160.02 159.98 160.02 0.5K
14:56 160.02 160.28 160.02 160.28 0.1K
14:57 160.26 160.30 160.26 160.30 0.0K
14:58 160.32 160.32 160.16 160.16 1.6K
14:59 160.14 160.26 160.14 160.26 0.2K
15:00 160.28 160.30 160.28 160.30 0.1K
15:01 160.32 160.34 160.32 160.34 0.0K
15:02 160.32 160.32 160.32 160.32 0.0K
15:03 160.32 160.34 160.32 160.34 0.1K
15:04 160.32 160.34 160.32 160.34 0.2K
15:05 160.34 160.36 160.34 160.36 0.4K
15:06 160.38 160.38 160.32 160.32 0.9K
15:07 160.32 160.36 160.20 160.32 0.1K
15:08 160.38 160.48 160.32 160.48 1.1K
15:09 160.50 160.50 160.48 160.50 0.3K
15:10 160.50 160.50 160.48 160.50 0.1K
15:11 160.50 160.50 160.50 160.50 0.1K
15:12 160.50 160.50 160.50 160.50 2.3K
15:13 160.50 160.50 160.44 160.44 0.1K
15:14 160.46 160.46 160.46 160.46 0.4K
15:15 160.48 160.50 160.48 160.50 0.1K
15:16 160.50 160.50 160.50 160.50 0.2K
15:17 160.46 160.50 160.46 160.50 0.4K
15:18 160.48 160.50 160.46 160.50 1.1K
15:19 160.46 160.50 160.46 160.50 0.5K
15:20 160.48 160.50 160.46 160.50 0.2K
15:21 160.50 160.50 160.50 160.50 0.0K
15:22 160.46 160.50 160.46 160.50 5.1K
15:23 160.48 160.48 160.00 160.00 9.8K
15:24 160.00 160.00 159.92 159.98 0.3K
15:25 160.00 160.00 159.88 159.94 1.1K
15:26 159.94 159.98 159.66 159.98 2.6K
15:27 159.88 159.88 159.64 159.76 2.8K
15:28 159.76 159.92 159.76 159.78 0.4K
15:29 159.64 159.76 159.64 159.76 0.9K
15:30 159.70 159.76 159.70 159.76 0.2K
15:31 159.76 159.76 159.70 159.76 0.0K
15:32 159.76 159.76 159.76 159.76 0.2K
15:33 159.76 159.96 159.76 159.90 1.3K
15:34 159.96 160.00 159.96 159.98 1.2K
15:35 159.98 160.00 159.98 160.00 0.0K
15:36 159.78 159.78 159.78 159.78 1.4K
15:37 159.78 159.78 159.78 159.78 1.2K
15:38 159.78 159.78 159.78 159.78 0.9K
15:39 159.78 159.78 159.68 159.78 0.2K
15:40 159.68 159.70 159.68 159.70 0.1K
15:41 159.70 159.78 159.70 159.70 0.0K
15:42 159.70 159.78 159.70 159.78 0.1K
15:43 159.78 159.78 159.62 159.76 2.1K
15:44 159.76 159.76 159.66 159.76 0.1K
15:45 159.78 159.78 159.76 159.76 0.1K
15:46 159.76 159.76 159.76 159.76 0.5K
15:47 159.78 159.96 159.78 159.96 1.5K
15:48 159.94 159.98 159.94 159.98 0.1K
15:49 159.98 159.98 159.86 159.94 1.3K
15:50 159.96 159.96 159.86 159.86 0.3K
15:51 159.96 159.96 159.78 159.78 2.0K
15:52 159.88 159.96 159.78 159.96 1.7K
15:53 159.96 159.96 159.84 159.84 0.1K
15:54 159.96 159.96 159.82 159.82 0.2K
15:55 159.84 159.84 159.78 159.82 0.5K
15:56 159.78 159.82 159.76 159.76 0.2K
15:57 159.76 159.90 159.76 159.90 0.7K
15:58 159.80 159.80 159.80 159.80 0.0K
15:59 159.88 159.90 159.80 159.80 0.4K
16:00 159.82 159.82 159.82 159.82 0.0K
16:01 159.82 159.96 159.80 159.96 0.6K
16:02 159.82 159.96 159.78 159.78 0.1K
16:03 159.78 159.78 159.78 159.78 0.0K
16:04 159.82 159.82 159.82 159.82 0.2K
16:05 159.82 159.92 159.82 159.92 2.0K
16:06 159.82 159.96 159.82 159.96 0.5K
16:07 159.94 159.94 159.80 159.80 0.0K
16:08 159.80 159.80 159.80 159.80 0.1K
16:09 159.78 159.80 159.78 159.78 0.1K
16:10 159.78 159.80 159.78 159.78 0.3K
16:11 159.80 159.80 159.74 159.80 0.4K
16:12 159.72 159.90 159.72 159.90 0.7K
16:13 159.92 159.92 159.82 159.82 0.3K
16:14 159.82 159.98 159.82 159.98 0.5K
16:15 159.94 159.98 159.94 159.98 0.1K
16:16 160.00 160.00 159.88 159.88 3.1K
16:17 159.96 159.96 159.96 159.96 0.0K
16:18 159.94 159.94 159.88 159.94 0.0K
16:19 159.94 159.94 159.88 159.88 0.4K
16:20 159.94 159.94 159.92 159.92 0.4K
16:21 159.94 159.94 159.90 159.90 0.0K
16:22 159.82 159.90 159.82 159.88 0.0K
16:23 159.88 159.90 159.88 159.90 0.0K
16:24 159.90 159.90 159.88 159.88 0.0K
16:25 159.90 159.90 159.90 159.90 0.0K
16:26 160.00 160.00 160.00 160.00 1.6K
16:27 160.00 160.00 159.94 159.94 0.0K
16:28 159.94 159.94 159.92 159.94 0.0K
16:29 159.94 159.94 159.92 159.92 0.1K
16:30 159.94 159.94 159.94 159.94 0.0K
16:31 159.90 159.94 159.88 159.90 0.2K
16:32 159.94 159.94 159.88 159.88 0.0K
16:33 159.90 159.90 159.90 159.90 2.0K
16:34 159.88 159.88 159.88 159.88 0.0K
16:35 159.88 159.88 159.88 159.88 0.0K
16:36 159.88 159.88 159.88 159.88 0.1K
16:37 159.88 159.96 159.84 159.84 0.2K
16:38 159.84 159.84 159.84 159.84 0.2K
16:39 159.76 159.80 159.76 159.80 1.5K
16:40 159.76 159.80 159.76 159.80 0.0K
16:41 159.80 159.80 159.74 159.80 0.4K
16:42 159.78 159.78 159.76 159.78 0.2K
16:43 159.78 159.78 159.78 159.78 0.0K
16:44 159.78 159.80 159.76 159.80 0.2K
16:45 159.80 159.80 159.80 159.80 0.3K
16:46 159.80 159.80 159.76 159.80 2.3K
16:47 159.80 159.80 159.80 159.80 0.2K
16:48 159.72 159.80 159.72 159.80 0.7K
16:49 159.80 159.80 159.58 159.68 2.3K
16:50 159.66 159.70 159.60 159.66 0.9K
16:51 159.58 159.70 159.58 159.70 0.4K
16:52 159.70 159.70 159.70 159.70 0.1K
16:53 159.66 159.66 159.46 159.48 4.5K
16:54 159.46 159.48 159.46 159.48 0.1K
16:55 159.50 159.50 159.50 159.50 0.1K
16:56 159.50 159.50 159.44 159.44 0.0K
16:57 159.44 159.50 159.44 159.50 2.1K
16:58 159.50 159.50 159.50 159.50 0.1K
16:59 159.44 159.50 159.44 159.50 0.4K
17:00 159.46 159.50 159.46 159.50 0.1K
17:01 159.50 159.50 159.48 159.50 1.5K
17:02 159.50 159.50 159.48 159.50 0.2K
17:03 159.50 159.50 159.48 159.50 1.9K
17:04 159.50 159.50 159.48 159.50 0.1K
17:05 159.48 159.50 159.48 159.50 0.4K
17:06 159.48 159.50 159.48 159.50 0.1K
17:07 159.50 159.50 159.48 159.48 1.6K
17:08 159.50 159.50 159.20 159.36 1.1K
17:09 159.34 159.50 159.34 159.46 0.0K
17:10 159.48 159.66 159.48 159.56 0.7K
17:11 159.56 159.56 159.54 159.54 0.0K
17:12 159.46 159.52 159.46 159.52 0.2K
17:13 159.48 159.54 159.48 159.54 0.1K
17:14 159.54 159.56 159.52 159.52 0.2K
17:15 159.56 159.56 159.52 159.52 0.3K
17:16 159.52 159.52 159.50 159.52 0.3K
17:17 159.50 159.52 159.50 159.52 0.1K
17:18 159.50 159.52 159.50 159.50 0.1K
17:19 159.52 159.52 159.52 159.52 0.0K
17:20 159.52 159.52 159.36 159.36 0.5K
17:21 159.50 159.50 159.34 159.34 0.3K
17:22 159.34 159.40 159.34 159.34 0.0K
17:23 159.40 159.40 159.34 159.34 0.1K
17:24 159.16 159.34 159.16 159.34 2.0K
17:25 159.30 159.30 159.14 159.16 0.1K
17:26 159.30 159.34 159.16 159.34 0.2K
17:27 159.16 159.16 158.20 158.26 13.7K
17:28 158.26 158.26 158.26 158.26 0.9K
17:29 158.26 158.26 158.20 158.22 0.5K
17:30 158.28 158.28 158.22 158.28 0.2K
17:31 158.28 158.28 158.10 158.10 2.6K
17:32 158.20 158.20 158.06 158.08 0.2K
17:33 158.26 158.26 158.26 158.26 0.2K
17:34 158.24 158.28 158.24 158.26 1.2K
17:35 158.28 158.28 158.16 158.16 2.2K
17:36 158.18 158.38 158.18 158.38 3.3K
17:37 158.40 158.48 158.38 158.38 0.0K
17:38 158.50 158.62 158.40 158.62 1.7K
17:39 158.52 158.52 158.52 158.52 0.2K
17:40 158.52 158.60 158.52 158.60 0.3K
17:41 158.60 158.62 158.56 158.56 0.9K
17:42 158.56 158.62 158.50 158.50 0.6K
17:43 158.62 158.62 158.36 158.40 3.2K
17:44 158.60 158.60 158.40 158.54 0.3K
17:45 158.56 158.60 158.54 158.54 0.0K
17:46 158.54 158.60 158.36 158.60 3.5K
17:47 158.60 158.60 158.44 158.58 0.7K
17:48 158.60 158.60 158.32 158.56 0.3K
17:49 158.54 158.54 158.40 158.40 0.1K
17:50 159.00 159.20 159.00 159.14 7.9K
17:51 159.06 159.14 159.00 159.00 1.3K
17:52 159.14 159.16 159.14 159.16 0.2K
17:53 159.18 159.18 159.16 159.18 0.1K
17:54 159.18 159.18 159.16 159.16 0.1K
17:55 159.00 159.00 159.00 159.00 4.9K
17:56 159.00 159.02 159.00 159.02 1.5K
17:57 159.06 159.08 158.70 158.70 0.0K
17:58 158.70 158.76 158.70 158.76 0.1K
17:59 158.76 158.76 158.62 158.70 0.8K
18:00 158.70 158.76 158.70 158.76 0.1K
18:01 158.76 158.76 158.76 158.76 0.3K
18:02 158.76 158.76 158.76 158.76 0.1K
18:03 158.90 158.98 158.90 158.98 1.1K
18:04 159.08 159.08 159.04 159.04 1.4K
18:05 159.00 159.02 159.00 159.02 0.1K
18:06 159.04 159.04 158.88 158.88 0.8K
18:07 158.96 158.96 158.80 158.80 0.0K
18:08 158.98 159.04 158.98 159.04 0.2K
18:09 159.04 159.04 159.04 159.04 0.1K
18:10 159.04 159.06 158.84 158.84 0.1K
18:11 158.84 158.84 158.80 158.80 0.4K
18:12 158.80 158.84 158.78 158.78 0.8K
18:13 158.78 158.82 158.74 158.74 0.6K
18:14 158.82 158.84 158.78 158.84 0.1K
18:15 158.84 158.84 158.84 158.84 0.1K
18:16 158.74 159.02 158.74 159.02 0.7K
18:17 159.02 159.06 158.76 158.76 0.1K
18:18 158.76 158.76 158.54 158.54 1.6K
18:19 158.78 158.94 158.78 158.94 0.7K
18:20 158.98 159.00 158.94 159.00 0.3K
18:21 159.00 159.04 158.98 158.98 0.5K
18:22 158.98 158.98 158.94 158.98 0.7K
18:23 158.98 159.18 158.98 159.14 2.0K
18:24 159.14 159.16 159.12 159.14 0.1K
18:25 159.16 159.16 159.14 159.16 0.2K
18:26 159.14 159.30 159.14 159.16 1.2K
18:27 159.16 159.16 159.10 159.10 0.0K
18:28 159.10 159.10 159.02 159.02 0.1K
18:29 159.02 159.30 158.94 159.30 0.8K
18:30 159.36 159.36 159.04 159.26 1.7K
18:31 159.40 159.40 159.26 159.26 0.4K
18:32 159.26 159.26 158.94 158.94 4.0K
18:33 158.58 158.76 158.58 158.76 1.2K
18:34 158.78 159.12 158.62 158.62 0.5K
18:35 158.98 158.98 158.80 158.98 0.1K
18:36 158.60 158.60 158.58 158.58 0.6K
18:37 158.60 158.60 158.50 158.50 1.1K
18:38 158.48 158.50 158.48 158.48 0.4K
18:39 158.48 158.60 158.48 158.50 0.2K
18:45 158.42 158.42 158.42 158.42 0.3K
18:47 158.42 158.42 158.42 158.42 0.0K
18:48 158.42 158.42 158.42 158.42 0.0K
23:49 158.42 158.42 158.42 158.42 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available