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
09:59 158.10 158.10 158.10 158.10 1.0K
10:00 158.26 158.26 158.22 158.22 3.1K
10:01 158.34 158.36 157.94 157.94 15.7K
10:02 157.84 157.84 156.88 156.88 3.1K
10:03 156.88 157.10 156.88 157.00 3.3K
10:04 156.16 156.18 155.82 156.04 18.8K
10:05 156.40 156.60 156.40 156.50 6.0K
10:06 156.70 156.70 156.60 156.60 4.4K
10:07 156.80 156.80 156.80 156.80 3.4K
10:08 156.80 156.96 156.48 156.48 2.7K
10:09 156.86 156.86 156.44 156.50 0.9K
10:10 156.50 156.52 156.36 156.40 0.7K
10:11 156.36 156.38 156.34 156.38 0.8K
10:12 156.36 156.36 156.26 156.26 2.0K
10:13 156.28 156.28 156.20 156.20 1.1K
10:14 156.20 156.20 156.08 156.08 0.3K
10:15 156.06 156.16 156.06 156.16 1.7K
10:16 156.10 156.16 156.10 156.16 1.2K
10:17 156.06 156.14 156.04 156.06 3.0K
10:18 156.04 156.16 156.04 156.16 1.9K
10:19 156.10 156.16 156.10 156.16 0.7K
10:20 155.98 156.00 155.90 155.90 7.2K
10:21 155.90 155.92 155.88 155.88 1.3K
10:22 155.88 155.90 155.80 155.80 1.8K
10:23 155.80 155.90 155.80 155.80 3.6K
10:24 155.82 155.82 154.58 154.58 48.1K
10:25 154.00 154.20 153.50 153.50 28.3K
10:26 153.00 153.48 152.78 153.48 37.7K
10:27 153.72 153.78 153.50 153.74 8.8K
10:28 153.78 154.60 153.78 154.56 11.4K
10:29 154.56 154.96 154.54 154.96 5.0K
10:30 154.32 154.80 154.32 154.80 7.0K
10:31 154.60 154.78 154.46 154.72 10.2K
10:32 154.60 154.84 154.60 154.62 4.3K
10:33 154.42 154.86 154.42 154.86 7.1K
10:34 155.04 155.10 154.76 154.76 5.4K
10:35 154.78 154.78 154.78 154.78 2.2K
10:36 154.76 154.78 154.52 154.58 2.3K
10:37 154.58 154.68 154.52 154.68 1.3K
10:38 154.72 154.76 154.68 154.76 1.1K
10:39 154.76 154.76 154.50 154.62 4.9K
10:40 154.74 155.12 154.50 155.12 7.6K
10:41 154.70 154.74 154.38 154.66 13.2K
10:42 154.66 154.98 154.66 154.88 2.2K
10:43 154.98 155.00 154.66 154.90 3.8K
10:44 154.96 155.00 154.94 154.94 0.8K
10:45 155.06 155.12 155.02 155.12 4.0K
10:46 155.00 155.28 154.84 155.28 5.1K
10:47 155.20 155.28 155.20 155.28 0.5K
10:48 155.26 155.28 155.06 155.06 4.3K
10:49 155.02 155.24 154.88 154.88 3.3K
10:50 155.00 155.04 155.00 155.04 0.3K
10:51 155.02 155.46 155.02 155.46 1.9K
10:52 155.24 155.24 155.00 155.00 1.9K
10:53 155.06 155.16 155.00 155.06 3.8K
10:54 155.06 155.24 155.00 155.24 0.5K
10:55 155.26 155.38 155.24 155.38 3.9K
10:56 155.22 155.40 155.22 155.22 5.4K
10:57 155.36 155.48 155.22 155.48 9.2K
10:58 155.48 155.50 155.48 155.50 1.9K
10:59 155.50 155.66 155.50 155.66 1.0K
11:00 155.66 155.98 155.66 155.98 6.9K
11:01 155.66 155.82 155.40 155.82 2.8K
11:02 155.92 155.92 155.92 155.92 0.4K
11:03 155.90 156.06 155.90 156.06 2.8K
11:04 156.16 156.48 156.16 156.26 7.9K
11:05 156.20 156.48 156.20 156.48 2.7K
11:06 156.48 156.48 156.38 156.48 1.5K
11:07 156.48 156.48 156.40 156.48 0.3K
11:08 156.50 156.50 155.44 155.44 13.1K
11:09 155.50 155.50 155.02 155.24 10.1K
11:10 155.48 155.50 155.42 155.48 2.1K
11:11 155.46 155.50 155.46 155.50 1.1K
11:12 155.50 155.74 155.50 155.72 5.7K
11:13 155.76 155.78 155.56 155.68 2.8K
11:14 155.74 155.74 155.50 155.50 1.2K
11:15 155.60 155.78 155.60 155.76 1.1K
11:16 155.66 155.80 155.66 155.78 0.2K
11:17 155.78 155.80 155.76 155.76 0.8K
11:18 155.76 155.76 155.66 155.74 5.2K
11:19 155.76 155.76 155.74 155.74 2.2K
11:20 155.74 155.74 155.68 155.72 0.1K
11:21 155.72 155.72 155.66 155.72 0.6K
11:22 155.72 155.78 155.64 155.74 1.5K
11:23 155.74 155.76 155.62 155.72 3.2K
11:24 155.62 155.72 155.52 155.72 2.2K
11:25 155.72 155.74 155.70 155.74 0.6K
11:26 155.72 155.74 155.66 155.66 1.2K
11:27 155.60 155.70 155.50 155.60 1.5K
11:28 155.60 155.64 155.58 155.64 0.2K
11:29 155.64 155.64 155.60 155.62 0.1K
11:30 155.62 155.70 155.62 155.70 0.7K
11:31 155.70 155.70 155.10 155.10 11.3K
11:32 155.16 155.30 155.16 155.30 0.2K
11:33 155.34 155.40 155.32 155.40 0.3K
11:34 155.36 155.42 155.36 155.42 0.5K
11:35 155.38 155.40 155.24 155.40 1.2K
11:36 155.40 155.40 155.10 155.10 0.8K
11:37 155.12 155.20 155.08 155.18 1.9K
11:38 155.18 155.18 155.08 155.18 7.4K
11:39 155.20 155.28 155.10 155.28 1.9K
11:40 155.28 155.44 155.20 155.44 0.3K
11:41 155.02 155.38 155.02 155.36 9.3K
11:42 155.52 155.52 155.30 155.38 0.6K
11:43 155.36 155.38 155.18 155.18 0.5K
11:44 155.32 155.32 155.24 155.24 2.5K
11:45 155.24 155.36 155.24 155.36 0.4K
11:46 155.30 155.30 155.16 155.18 0.3K
11:47 155.16 155.18 155.16 155.16 0.8K
11:48 155.26 155.26 155.14 155.16 0.3K
11:49 155.14 155.16 155.14 155.16 0.4K
11:50 155.16 155.16 155.04 155.16 1.8K
11:51 155.10 155.38 155.10 155.38 1.6K
11:52 155.60 155.66 155.60 155.62 9.0K
11:53 155.68 155.68 155.50 155.66 2.7K
11:54 155.66 155.66 155.62 155.64 0.2K
11:55 155.50 155.60 155.50 155.50 0.3K
11:56 155.50 155.64 155.44 155.46 1.7K
11:57 155.60 155.64 155.60 155.64 0.9K
11:58 155.60 155.64 155.60 155.64 0.4K
11:59 155.62 155.62 155.50 155.60 0.2K
12:00 155.64 155.64 155.46 155.62 0.3K
12:01 155.64 155.64 155.60 155.60 0.7K
12:02 155.62 155.64 155.60 155.60 0.3K
12:03 155.60 155.60 155.46 155.46 0.4K
12:04 155.50 155.50 155.46 155.50 0.1K
12:05 155.50 155.50 155.38 155.38 0.7K
12:06 155.40 155.40 155.40 155.40 0.1K
12:07 155.40 155.40 155.38 155.38 0.8K
12:08 155.38 155.38 155.38 155.38 0.3K
12:09 155.40 155.40 155.38 155.38 0.3K
12:10 155.36 155.38 155.36 155.38 0.0K
12:11 155.38 155.38 155.26 155.26 1.1K
12:12 155.26 155.26 155.04 155.20 4.0K
12:13 155.20 155.20 154.86 155.00 11.6K
12:14 154.94 155.00 154.92 154.92 1.5K
12:15 154.92 154.92 154.90 154.92 0.6K
12:16 154.92 154.92 154.90 154.90 0.2K
12:17 154.80 154.80 154.72 154.78 11.1K
12:18 154.80 154.80 154.78 154.80 2.9K
12:19 154.80 154.80 154.80 154.80 2.1K
12:20 154.68 154.90 154.68 154.90 1.3K
12:21 154.86 154.90 154.86 154.88 0.1K
12:22 154.86 154.86 154.84 154.84 0.5K
12:23 154.86 154.86 154.86 154.86 0.2K
12:24 154.90 154.92 154.90 154.92 0.7K
12:25 154.90 154.90 154.70 154.70 1.9K
12:26 154.70 154.88 154.70 154.88 0.4K
12:27 154.84 154.84 154.70 154.82 0.3K
12:28 154.72 154.82 154.72 154.82 0.2K
12:29 154.84 154.90 154.84 154.88 0.3K
12:30 154.88 154.90 154.84 154.90 0.4K
12:31 154.88 154.90 154.68 154.68 9.8K
12:32 154.72 154.74 154.72 154.74 0.6K
12:33 154.76 154.90 154.76 154.90 2.6K
12:34 154.88 154.90 154.88 154.90 0.8K
12:35 154.88 154.90 154.88 154.90 0.5K
12:36 154.90 154.90 154.88 154.90 0.2K
12:37 154.88 154.90 154.76 154.76 0.6K
12:38 154.88 154.90 154.88 154.90 0.2K
12:39 154.90 154.90 154.82 154.82 0.3K
12:40 154.82 154.88 154.82 154.88 0.1K
12:41 154.90 154.90 154.58 154.78 4.2K
12:42 154.82 154.82 154.74 154.74 0.5K
12:43 154.80 154.90 154.80 154.90 0.8K
12:44 154.90 155.20 154.82 155.14 31.9K
12:45 155.22 155.28 155.22 155.28 0.4K
12:46 155.20 155.28 155.02 155.24 1.9K
12:47 155.28 155.28 155.28 155.28 0.6K
12:48 155.28 155.28 155.20 155.20 1.0K
12:49 155.28 155.40 155.28 155.40 6.1K
12:50 155.40 155.40 155.34 155.40 0.5K
12:51 155.40 155.40 155.38 155.40 2.3K
12:52 155.38 155.40 155.38 155.38 0.2K
12:53 155.32 155.36 155.32 155.36 1.0K
12:54 155.36 155.38 155.36 155.38 0.7K
12:55 155.36 155.38 155.36 155.38 1.1K
12:56 155.38 155.38 155.36 155.38 0.5K
12:57 155.38 155.38 155.36 155.38 0.2K
12:58 155.38 155.38 155.36 155.36 1.4K
12:59 155.38 155.38 155.36 155.38 0.1K
13:00 155.36 155.38 155.36 155.38 0.6K
13:01 155.38 155.40 155.38 155.40 5.2K
13:02 155.40 155.40 155.38 155.38 1.1K
13:03 155.40 155.48 155.40 155.48 1.5K
13:04 155.50 155.50 155.46 155.46 0.7K
13:05 155.50 155.50 155.34 155.48 5.5K
13:06 155.50 155.50 155.38 155.50 0.0K
13:07 155.50 155.50 155.36 155.48 0.8K
13:08 155.48 155.50 155.36 155.50 0.8K
13:09 155.48 155.48 155.40 155.42 0.1K
13:10 155.42 155.42 155.36 155.36 0.3K
13:11 155.40 155.40 155.32 155.40 1.1K
13:12 155.40 155.62 155.34 155.62 4.1K
13:13 155.72 155.72 155.52 155.52 1.9K
13:14 155.74 155.78 155.72 155.78 1.5K
13:15 155.78 155.80 155.78 155.80 0.1K
13:16 155.80 155.80 155.36 155.36 2.7K
13:17 155.24 155.34 155.24 155.34 1.3K
13:18 155.34 155.34 155.34 155.34 0.8K
13:19 155.34 155.54 155.34 155.54 0.9K
13:20 155.52 155.52 155.50 155.50 4.5K
13:21 155.56 155.56 155.50 155.56 0.3K
13:22 155.56 155.56 155.54 155.54 0.5K
13:23 155.52 155.52 155.38 155.40 0.7K
13:24 155.44 155.54 155.44 155.54 9.5K
13:25 155.54 155.54 155.54 155.54 0.1K
13:26 155.54 155.58 155.54 155.58 0.7K
13:27 155.56 157.62 155.54 157.62 158.1K
13:28 157.90 157.90 157.50 157.72 18.9K
13:29 157.68 157.82 157.68 157.82 22.4K
13:30 158.10 158.18 158.06 158.10 8.6K
13:31 158.10 158.10 157.52 157.52 3.6K
13:32 157.54 157.60 157.54 157.60 4.8K
13:33 157.60 157.68 157.58 157.66 2.5K
13:34 157.78 157.78 157.60 157.70 0.4K
13:35 157.60 157.70 157.32 157.32 11.4K
13:36 156.84 157.32 156.76 157.22 1.9K
13:37 157.40 157.40 157.14 157.38 0.7K
13:38 157.38 157.40 157.38 157.40 0.6K
13:39 157.40 157.44 157.40 157.44 4.2K
13:40 157.70 157.70 157.56 157.68 2.2K
13:41 157.68 157.68 157.66 157.66 0.3K
13:42 157.66 157.68 157.66 157.68 0.1K
13:43 157.54 157.68 157.54 157.68 1.0K
13:44 157.64 157.64 157.50 157.60 0.3K
13:45 157.44 157.62 157.44 157.46 0.3K
13:46 157.44 157.60 157.44 157.60 0.2K
13:47 157.62 157.64 157.52 157.52 0.4K
13:48 157.52 157.64 157.52 157.60 0.9K
13:49 157.64 157.66 157.64 157.66 0.5K
13:50 157.68 157.68 157.68 157.68 1.0K
13:51 157.68 157.68 157.68 157.68 0.4K
13:52 157.68 157.70 157.52 157.52 1.9K
13:53 157.44 157.52 157.16 157.38 0.7K
13:54 157.26 157.40 157.04 157.14 1.3K
13:55 157.14 157.52 157.14 157.52 18.4K
13:56 157.52 157.52 157.02 157.34 5.9K
13:57 157.06 157.48 157.06 157.48 2.1K
13:58 157.46 157.56 157.46 157.46 0.0K
13:59 157.56 157.60 156.90 156.90 15.7K
14:00 157.12 157.12 157.08 157.10 0.2K
14:01 157.10 157.16 157.08 157.16 0.1K
14:02 157.16 157.16 157.16 157.16 0.1K
14:03 157.16 157.16 157.16 157.16 0.0K
14:04 157.16 157.16 157.10 157.10 0.1K
14:05 157.08 157.10 157.08 157.10 0.4K
14:06 157.14 157.14 157.10 157.12 0.0K
14:07 157.08 157.18 157.08 157.18 0.3K
14:08 157.18 157.24 157.18 157.20 1.7K
14:09 157.24 157.24 157.24 157.24 0.2K
14:10 157.30 157.30 157.20 157.20 0.3K
14:11 157.40 157.48 157.34 157.40 1.5K
14:12 157.08 157.32 157.08 157.32 0.9K
14:13 157.32 157.42 157.32 157.42 0.1K
14:14 157.48 157.70 157.44 157.70 3.2K
14:15 157.56 157.68 157.56 157.68 1.2K
14:16 157.68 157.68 157.60 157.60 0.5K
14:17 157.64 157.64 157.48 157.60 0.3K
14:18 157.60 157.60 157.60 157.60 0.2K
14:19 157.62 157.62 157.60 157.60 0.4K
14:20 157.54 157.60 157.54 157.60 0.7K
14:21 157.54 157.60 157.54 157.60 0.0K
14:22 157.60 157.62 157.60 157.62 0.3K
14:23 157.62 157.66 157.54 157.66 1.0K
14:24 157.66 157.68 157.66 157.68 0.1K
14:25 157.68 157.68 157.68 157.68 0.3K
14:26 157.68 157.68 157.48 157.62 2.1K
14:27 157.60 157.64 157.48 157.48 0.1K
14:28 157.46 157.48 157.46 157.46 0.2K
14:29 157.48 157.60 157.44 157.60 0.2K
14:30 157.70 157.70 157.50 157.64 1.3K
14:31 157.66 157.70 157.66 157.68 0.2K
14:32 157.68 157.68 157.48 157.66 0.2K
14:33 157.56 157.68 157.52 157.52 0.8K
14:34 157.56 157.56 157.50 157.56 0.5K
14:35 157.56 157.56 157.50 157.50 0.2K
14:36 157.50 157.56 157.50 157.50 1.0K
14:37 157.50 157.56 157.50 157.56 0.0K
14:38 157.68 157.68 157.18 157.34 2.9K
14:39 157.36 157.36 157.16 157.16 0.4K
14:40 157.36 157.56 157.36 157.56 0.5K
14:41 157.56 157.56 157.36 157.42 0.5K
14:42 157.36 157.56 157.36 157.38 0.1K
14:43 157.50 157.52 157.24 157.24 0.6K
14:44 157.46 157.46 157.40 157.44 0.2K
14:45 157.30 157.66 157.30 157.64 2.4K
14:46 157.48 157.66 157.48 157.66 0.4K
14:47 157.66 157.66 157.66 157.66 0.1K
14:48 157.62 157.66 157.62 157.66 0.2K
14:49 157.66 157.68 157.66 157.66 0.6K
14:50 157.70 157.70 157.68 157.68 0.4K
14:51 157.70 157.70 157.66 157.66 0.6K
14:52 157.68 157.70 157.66 157.70 0.4K
14:53 157.66 157.66 157.50 157.50 1.0K
14:54 157.50 157.62 157.50 157.62 0.1K
14:55 157.40 157.66 157.40 157.66 0.5K
14:56 157.62 157.62 157.62 157.62 0.0K
14:57 157.62 157.62 157.58 157.62 0.2K
14:58 157.62 157.62 157.62 157.62 0.2K
14:59 157.62 157.62 157.56 157.62 0.2K
15:00 157.62 157.62 157.50 157.50 0.4K
15:01 157.48 157.70 157.48 157.70 1.5K
15:02 157.68 157.68 157.48 157.68 0.7K
15:03 157.62 157.70 157.62 157.62 0.1K
15:04 157.68 157.72 157.62 157.72 0.6K
15:05 157.72 157.72 157.70 157.72 0.2K
15:06 157.72 157.72 157.72 157.72 1.7K
15:07 157.72 157.72 157.72 157.72 0.0K
15:08 157.72 157.72 157.68 157.72 0.2K
15:09 157.72 157.72 157.70 157.72 1.9K
15:10 157.72 157.78 157.72 157.78 1.6K
15:11 157.80 157.90 157.72 157.72 1.2K
15:12 157.74 157.74 157.72 157.74 1.6K
15:13 157.74 157.74 157.70 157.74 0.6K
15:14 157.74 157.74 157.72 157.72 0.1K
15:15 157.72 157.72 157.60 157.60 0.9K
15:16 157.50 157.60 157.50 157.60 2.7K
15:17 157.60 157.60 157.60 157.60 0.1K
15:18 157.70 157.70 157.60 157.68 4.5K
15:19 157.70 157.70 157.44 157.44 0.5K
15:20 157.44 157.44 157.26 157.26 0.4K
15:21 157.32 157.40 157.32 157.36 0.8K
15:22 157.40 157.40 157.38 157.38 0.1K
15:23 157.38 157.42 157.38 157.42 0.1K
15:24 157.42 157.42 157.36 157.36 0.2K
15:25 157.42 157.42 157.42 157.42 0.0K
15:26 157.42 157.42 157.42 157.42 2.5K
15:27 157.30 157.40 157.28 157.40 6.1K
15:28 157.28 157.42 157.28 157.40 0.1K
15:29 157.40 157.40 157.30 157.30 0.2K
15:30 157.30 157.30 157.28 157.28 0.2K
15:31 157.30 157.30 157.28 157.30 0.0K
15:32 157.30 157.30 157.28 157.28 0.2K
15:33 157.30 157.30 157.28 157.28 0.1K
15:34 157.30 157.30 157.30 157.30 1.1K
15:35 157.24 157.24 157.16 157.16 2.6K
15:36 157.16 157.18 157.02 157.16 5.0K
15:37 157.18 157.18 157.16 157.16 0.8K
15:38 157.18 157.30 157.00 157.00 10.4K
15:39 156.96 156.96 156.86 156.90 2.4K
15:40 156.90 156.98 156.86 156.96 0.3K
15:41 156.96 156.96 156.64 156.70 3.0K
15:42 156.60 156.70 156.60 156.70 0.3K
15:43 156.70 156.82 156.70 156.72 9.3K
15:44 156.70 156.98 156.60 156.60 6.3K
15:45 156.62 156.62 156.44 156.44 6.0K
15:46 156.58 156.58 156.40 156.42 0.3K
15:47 156.42 156.42 156.36 156.42 0.4K
15:48 156.42 156.42 156.42 156.42 0.7K
15:49 156.40 156.42 156.40 156.42 0.1K
15:50 156.42 156.42 156.36 156.42 0.2K
15:51 156.62 157.16 156.62 157.00 1.8K
15:52 157.00 157.00 156.84 156.84 0.2K
15:53 156.98 156.98 156.80 156.80 0.7K
15:54 156.80 156.80 156.78 156.80 0.1K
15:55 156.80 156.80 156.60 156.76 0.3K
15:56 156.78 156.84 156.72 156.72 0.3K
15:57 156.78 156.86 156.78 156.86 0.0K
15:58 156.86 156.88 156.80 156.80 0.6K
15:59 156.98 156.98 156.78 156.78 0.2K
16:00 156.94 156.94 156.60 156.60 0.1K
16:01 156.08 156.08 156.00 156.00 12.0K
16:02 156.02 156.02 155.92 156.00 1.1K
16:03 156.00 156.18 155.92 156.18 3.8K
16:04 156.00 156.00 155.94 156.00 0.3K
16:05 156.00 156.00 155.98 155.98 0.4K
16:06 156.20 156.24 156.20 156.24 0.3K
16:07 156.80 156.80 156.62 156.62 1.5K
16:08 156.52 156.54 156.18 156.34 3.0K
16:09 156.16 156.52 156.08 156.42 4.4K
16:10 156.48 156.48 156.00 156.00 3.2K
16:11 156.30 156.38 156.14 156.14 0.1K
16:12 156.34 156.34 156.12 156.28 0.0K
16:13 156.20 156.34 156.20 156.34 0.0K
16:14 156.34 156.34 156.34 156.34 0.1K
16:15 156.34 156.34 156.32 156.34 0.1K
16:16 156.22 156.22 156.06 156.06 1.1K
16:17 156.00 156.12 156.00 156.12 2.8K
16:18 156.12 156.12 155.88 156.06 0.4K
16:19 156.00 156.12 156.00 156.12 0.2K
16:20 156.14 156.22 156.06 156.22 7.5K
16:21 156.20 156.20 156.04 156.04 5.3K
16:22 156.04 156.04 156.02 156.02 1.2K
16:23 156.04 156.04 156.02 156.02 3.1K
16:24 156.04 156.04 156.04 156.04 0.6K
16:25 156.04 156.04 156.04 156.04 0.1K
16:26 156.02 156.02 156.02 156.02 0.3K
16:27 156.02 156.04 156.02 156.04 0.2K
16:28 156.04 156.04 155.92 155.92 3.7K
16:29 155.90 156.00 155.90 156.00 0.4K
16:30 156.00 156.00 155.92 155.92 1.5K
16:31 155.78 155.80 155.78 155.80 7.1K
16:32 155.80 155.80 155.80 155.80 0.4K
16:33 155.80 155.80 155.76 155.80 1.3K
16:34 155.80 155.96 155.80 155.96 0.2K
16:35 155.92 156.00 155.92 156.00 4.1K
16:36 156.00 156.00 155.98 155.98 3.2K
16:37 155.96 155.98 155.96 155.98 0.1K
16:38 156.00 156.00 155.96 156.00 0.5K
16:39 156.00 156.00 155.96 156.00 0.8K
16:40 156.00 156.00 155.96 155.96 1.0K
16:41 155.96 156.00 155.96 156.00 0.6K
16:42 156.00 156.00 156.00 156.00 0.2K
16:43 156.04 156.04 156.04 156.04 10.3K
16:44 156.04 156.04 155.92 156.04 0.8K
16:45 156.04 156.04 156.00 156.04 0.3K
16:46 156.04 156.04 155.92 155.98 2.4K
16:47 155.98 155.98 155.98 155.98 4.1K
16:48 155.98 155.98 155.78 155.98 0.1K
16:49 155.98 156.00 155.84 156.00 0.2K
16:50 156.00 156.00 155.96 156.00 0.1K
16:51 156.00 156.00 156.00 156.00 0.1K
16:52 156.00 156.00 156.00 156.00 0.4K
16:53 155.96 156.00 155.96 155.98 2.1K
16:54 155.98 156.04 155.98 156.04 0.9K
16:55 156.04 156.04 155.74 155.88 2.1K
16:56 155.96 155.96 155.94 155.94 0.1K
16:57 155.96 155.96 155.68 155.74 2.7K
16:58 155.88 155.90 155.88 155.90 0.2K
16:59 155.94 156.04 155.94 156.04 0.1K
17:00 156.04 156.04 155.98 155.98 0.7K
17:01 156.00 156.00 156.00 156.00 0.2K
17:02 155.98 156.00 155.74 155.74 0.9K
17:03 155.94 156.04 155.94 156.04 0.1K
17:04 156.00 156.00 156.00 156.00 0.2K
17:05 156.00 156.00 155.96 156.00 0.6K
17:06 156.00 156.04 156.00 156.04 0.3K
17:07 156.04 156.30 156.04 156.30 1.7K
17:08 156.30 156.32 156.16 156.32 0.2K
17:09 156.14 156.14 156.14 156.14 0.5K
17:10 156.04 156.10 156.04 156.10 0.1K
17:11 156.18 156.18 156.04 156.08 0.8K
17:12 156.06 156.08 156.06 156.08 0.0K
17:13 156.06 156.32 156.06 156.32 0.1K
17:14 156.32 156.50 156.28 156.50 4.2K
17:15 156.46 157.26 156.44 156.86 19.9K
17:16 157.02 157.02 156.90 156.92 1.4K
17:17 156.80 157.44 156.78 157.36 8.5K
17:18 157.36 157.58 157.36 157.50 1.0K
17:19 157.38 157.54 157.38 157.48 2.2K
17:20 157.46 157.46 157.30 157.34 0.1K
17:21 157.10 157.40 156.92 156.92 3.5K
17:22 156.98 157.14 156.92 156.92 1.3K
17:23 156.92 157.02 156.92 157.02 0.0K
17:24 156.90 156.90 156.56 156.80 1.0K
17:25 156.72 156.76 156.60 156.60 0.0K
17:26 156.60 156.60 156.60 156.60 0.5K
17:27 156.50 156.60 156.50 156.60 0.2K
17:28 156.46 156.46 156.24 156.38 0.3K
17:29 156.38 156.46 156.38 156.44 0.0K
17:30 156.46 156.58 156.42 156.58 1.1K
17:31 156.60 156.60 156.50 156.60 0.2K
17:32 156.48 156.60 156.46 156.46 0.2K
17:33 156.48 156.82 156.48 156.82 0.1K
17:34 156.82 156.94 156.72 156.72 0.1K
17:35 156.74 156.74 156.48 156.48 6.3K
17:36 156.50 156.50 156.50 156.50 0.6K
17:37 156.50 156.50 156.48 156.50 1.1K
17:38 156.50 156.50 156.48 156.50 1.0K
17:39 156.50 156.50 156.48 156.48 0.9K
17:40 156.50 156.50 156.50 156.50 0.1K
17:41 156.50 156.50 156.50 156.50 15.5K
17:42 156.48 156.50 156.48 156.50 0.1K
17:43 156.50 156.50 156.50 156.50 1.3K
17:44 156.50 156.50 156.50 156.50 1.1K
17:45 156.50 156.50 156.48 156.50 0.3K
17:46 156.48 156.48 156.42 156.42 0.5K
17:47 156.42 156.48 156.42 156.42 0.2K
17:48 156.46 156.46 156.46 156.46 0.1K
17:49 156.44 156.46 156.44 156.46 0.2K
17:50 156.46 156.46 156.44 156.46 0.4K
17:51 156.50 156.50 156.44 156.44 11.0K
17:52 156.48 156.50 156.44 156.50 3.5K
17:53 156.22 156.22 156.10 156.18 6.4K
17:54 156.00 156.14 156.00 156.14 0.3K
17:55 156.16 156.18 156.14 156.18 0.0K
17:56 156.18 156.26 156.16 156.16 0.1K
17:57 156.26 156.26 156.04 156.04 0.8K
17:58 156.04 156.08 155.94 155.94 9.5K
17:59 155.94 155.94 155.94 155.94 0.1K
18:00 155.94 155.94 155.94 155.94 0.7K
18:01 155.94 155.94 155.94 155.94 0.0K
18:02 155.94 155.94 155.80 155.80 3.6K
18:03 155.80 155.80 155.80 155.80 0.5K
18:04 155.80 155.80 155.78 155.80 0.4K
18:05 155.80 155.80 155.80 155.80 0.8K
18:06 155.80 155.80 155.80 155.80 0.3K
18:07 155.78 155.80 155.78 155.80 1.2K
18:08 155.80 155.92 155.68 155.90 6.0K
18:09 155.94 156.06 155.70 155.80 0.4K
18:10 156.14 156.20 155.82 155.82 0.2K
18:11 156.06 156.10 155.90 156.00 0.2K
18:12 156.04 156.08 156.00 156.00 0.4K
18:13 156.00 156.00 155.86 155.90 0.4K
18:14 155.90 156.00 155.90 156.00 0.3K
18:15 155.98 156.16 155.90 156.16 0.4K
18:16 156.22 156.22 156.18 156.20 0.3K
18:17 156.30 156.38 156.18 156.36 0.3K
18:18 156.38 156.38 156.04 156.34 1.8K
18:19 156.24 156.28 156.04 156.22 0.2K
18:20 156.26 156.42 156.26 156.40 1.2K
18:21 156.40 156.44 156.40 156.44 0.5K
18:22 156.22 156.42 156.12 156.12 0.3K
18:23 156.36 156.36 156.32 156.32 0.2K
18:24 156.38 156.44 156.38 156.38 1.1K
18:25 156.38 156.44 156.38 156.40 0.8K
18:26 156.32 156.32 156.20 156.20 1.1K
18:27 156.22 156.28 156.20 156.28 0.3K
18:28 156.28 156.30 156.28 156.30 0.1K
18:29 156.30 156.32 156.30 156.30 1.0K
18:30 156.32 156.32 156.16 156.16 0.4K
18:31 156.16 156.30 156.14 156.14 0.3K
18:32 156.14 156.14 156.12 156.12 0.2K
18:33 156.12 156.30 156.02 156.02 2.5K
18:34 156.02 156.20 156.00 156.20 0.2K
18:35 156.04 156.04 156.04 156.04 4.7K
18:36 156.24 156.24 155.94 155.94 0.7K
18:37 155.94 156.00 155.82 156.00 0.8K
18:38 156.00 156.00 156.00 156.00 0.1K
18:39 156.00 156.00 156.00 156.00 2.0K
18:45 156.00 156.00 156.00 156.00 0.1K
18:46 156.00 156.00 156.00 156.00 0.8K
18:47 156.00 156.00 156.00 156.00 0.4K
18:48 156.00 156.00 156.00 156.00 0.1K
18:49 156.00 156.00 156.00 156.00 0.5K
23:49 156.00 156.00 156.00 156.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available