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
09:59 160.50 160.50 160.50 160.50 19.3K
10:00 158.00 158.00 158.00 158.00 128.3K
10:01 158.70 158.70 157.00 157.02 55.6K
10:02 159.00 159.00 158.78 158.86 24.7K
10:03 160.00 161.28 159.06 161.28 57.8K
10:04 161.38 161.90 161.38 161.74 6.8K
10:05 161.74 161.74 160.68 161.00 7.0K
10:06 161.00 161.00 160.66 160.68 2.4K
10:07 160.42 160.82 159.30 159.54 14.4K
10:08 160.00 160.00 159.50 159.50 4.8K
10:09 159.60 159.60 159.00 159.40 8.9K
10:10 159.12 159.48 158.74 159.48 12.3K
10:11 159.28 159.48 159.28 159.40 3.1K
10:12 159.50 159.50 159.36 159.36 10.9K
10:13 159.26 159.40 157.84 157.84 29.0K
10:14 157.72 159.00 157.02 157.82 19.4K
10:15 157.82 158.00 157.22 157.84 2.3K
10:16 157.98 157.98 157.30 157.30 3.8K
10:17 157.30 157.78 157.30 157.78 1.8K
10:18 157.50 157.76 157.50 157.76 1.2K
10:19 157.76 157.76 157.56 157.76 0.5K
10:20 157.54 158.82 157.54 157.84 18.5K
10:21 157.50 158.20 157.50 158.20 14.5K
10:22 158.22 158.40 157.70 158.40 1.2K
10:23 158.22 158.30 157.90 157.92 3.3K
10:24 158.00 158.24 157.98 158.24 3.0K
10:25 157.96 158.26 157.90 157.92 1.8K
10:26 158.26 158.30 158.06 158.22 2.2K
10:27 158.30 158.30 158.04 158.20 0.4K
10:28 158.10 158.20 158.10 158.20 0.4K
10:29 157.78 158.00 157.78 157.84 5.1K
10:30 157.84 157.84 157.60 157.60 1.9K
10:31 157.54 157.70 157.50 157.70 1.8K
10:32 157.68 157.68 157.42 157.58 6.4K
10:33 157.58 157.58 155.72 155.72 79.8K
10:34 155.74 155.80 154.36 154.36 35.1K
10:35 152.00 152.38 151.02 151.18 82.7K
10:36 151.10 151.96 151.10 151.70 16.9K
10:37 152.96 153.50 152.96 153.30 19.7K
10:38 153.00 153.54 153.00 153.54 14.2K
10:39 153.70 153.86 153.70 153.86 4.6K
10:40 153.90 154.20 153.90 154.12 9.8K
10:41 155.00 155.86 154.52 154.62 26.4K
10:42 154.50 155.68 154.20 155.68 8.6K
10:43 155.72 155.72 150.28 150.28 233.2K
10:44 150.46 152.06 150.46 151.92 53.9K
10:45 151.82 152.92 151.82 152.48 15.5K
10:46 152.70 152.70 152.42 152.42 9.6K
10:47 152.60 152.64 152.00 152.32 11.3K
10:48 152.18 152.26 151.92 151.92 4.7K
10:49 152.08 152.48 152.08 152.46 6.2K
10:50 152.44 152.46 152.38 152.44 2.0K
10:51 152.44 153.50 152.40 153.50 7.9K
10:52 153.50 153.56 152.78 153.56 16.2K
10:53 154.58 154.58 153.60 154.28 32.9K
10:54 154.36 154.56 154.12 154.20 5.5K
10:55 153.44 153.98 153.28 153.58 12.8K
10:56 153.54 154.00 153.54 154.00 2.9K
10:57 153.68 154.12 153.68 153.90 1.6K
10:58 154.08 154.14 153.90 153.94 3.0K
10:59 154.12 154.20 153.92 153.94 1.6K
11:00 153.94 154.00 153.74 153.74 7.1K
11:01 153.74 154.00 153.74 154.00 2.1K
11:02 153.62 153.62 153.10 153.36 28.6K
11:03 153.08 153.46 153.08 153.40 0.9K
11:04 153.40 153.42 153.24 153.42 1.8K
11:05 153.96 153.96 153.94 153.96 5.4K
11:06 154.20 154.26 153.98 154.22 10.9K
11:07 154.22 154.22 153.96 153.96 12.7K
11:08 153.90 154.00 153.90 154.00 3.6K
11:09 154.00 154.00 153.44 153.74 2.9K
11:10 153.32 153.80 153.32 153.80 1.6K
11:11 153.80 153.80 153.74 153.80 2.9K
11:12 153.70 153.70 153.52 153.52 0.8K
11:13 153.34 153.58 153.34 153.58 1.6K
11:14 153.60 153.98 153.52 153.98 11.5K
11:15 153.98 154.00 153.60 153.60 7.2K
11:16 153.82 154.32 153.62 154.06 6.3K
11:17 154.26 154.28 154.00 154.00 1.1K
11:18 154.10 154.10 153.92 153.92 2.9K
11:19 154.04 154.06 153.92 154.06 0.8K
11:20 154.06 154.08 154.06 154.08 0.6K
11:21 154.08 154.08 153.64 153.64 4.3K
11:22 153.98 154.04 153.82 154.04 0.3K
11:23 154.00 154.18 153.94 154.18 4.0K
11:24 154.12 154.28 153.76 154.28 22.4K
11:25 154.28 154.50 154.16 154.24 1.0K
11:26 154.48 154.50 154.48 154.50 2.9K
11:27 154.50 154.80 154.50 154.50 5.0K
11:28 154.78 154.80 154.52 154.78 2.8K
11:29 154.80 154.80 154.78 154.78 2.1K
11:30 154.80 154.80 154.78 154.78 3.6K
11:31 154.80 154.80 154.62 154.80 3.2K
11:32 154.78 154.78 154.50 154.74 4.4K
11:33 154.74 154.74 154.74 154.74 1.3K
11:34 154.78 154.80 154.78 154.78 1.0K
11:35 154.80 154.80 154.72 154.72 1.7K
11:36 154.72 154.98 154.72 154.98 1.2K
11:37 154.98 155.00 154.98 155.00 1.4K
11:38 154.98 154.98 154.96 154.96 0.3K
11:39 155.00 155.00 155.00 155.00 2.7K
11:40 154.98 155.00 154.98 155.00 3.1K
11:41 154.98 154.98 154.98 154.98 0.4K
11:42 154.96 155.00 154.96 155.00 1.1K
11:43 155.00 155.18 155.00 155.18 0.7K
11:44 155.20 155.30 155.20 155.30 11.3K
11:45 155.30 155.56 155.30 155.56 1.3K
11:46 155.50 156.00 155.50 155.58 3.4K
11:47 155.66 155.96 155.66 155.96 1.0K
11:48 155.96 156.00 155.96 156.00 1.8K
11:49 156.00 156.00 155.90 155.90 1.4K
11:50 155.94 155.94 155.66 155.66 1.9K
11:51 155.66 155.66 155.64 155.66 0.6K
11:52 155.66 155.72 155.66 155.66 11.8K
11:53 155.60 155.64 155.60 155.60 1.0K
11:54 155.64 155.66 155.64 155.64 1.6K
11:55 155.64 155.70 155.64 155.70 1.0K
11:56 155.66 155.66 155.52 155.64 5.5K
11:57 155.52 155.52 155.50 155.52 1.0K
11:58 155.66 155.68 155.56 155.68 0.3K
11:59 155.68 155.68 155.50 155.56 1.4K
12:00 155.56 155.56 155.50 155.50 0.4K
12:01 155.50 155.66 155.50 155.64 1.1K
12:02 155.52 155.52 155.50 155.50 0.5K
12:03 155.52 155.52 155.50 155.50 1.1K
12:04 155.50 155.68 155.50 155.60 1.0K
12:05 155.68 155.68 155.50 155.54 7.7K
12:06 155.54 155.68 155.52 155.52 9.3K
12:07 155.50 155.66 155.50 155.66 0.7K
12:08 155.66 155.66 155.50 155.50 1.5K
12:09 155.54 155.68 155.50 155.68 2.0K
12:10 155.68 155.70 155.66 155.68 0.5K
12:11 155.70 155.70 155.70 155.70 0.2K
12:12 155.70 155.70 155.68 155.68 0.5K
12:13 155.68 155.70 155.68 155.70 1.1K
12:14 155.70 155.70 155.66 155.68 6.2K
12:15 155.66 155.68 155.66 155.68 0.9K
12:16 155.68 155.70 155.66 155.66 4.4K
12:17 155.72 155.72 155.66 155.70 0.1K
12:18 155.70 155.72 155.70 155.72 15.3K
12:19 155.72 155.78 155.72 155.78 0.9K
12:20 155.78 155.78 155.72 155.72 0.9K
12:21 155.74 155.74 155.54 155.68 1.5K
12:22 155.70 155.70 155.54 155.54 0.4K
12:23 155.60 155.60 155.36 155.36 1.2K
12:24 155.50 155.50 155.34 155.46 0.4K
12:25 155.48 155.50 155.34 155.34 0.5K
12:26 155.36 155.50 155.36 155.46 0.2K
12:27 155.40 155.48 155.40 155.44 0.2K
12:28 155.44 155.44 155.28 155.30 3.4K
12:29 155.28 155.30 155.28 155.30 3.2K
12:30 155.46 155.48 155.30 155.30 0.7K
12:31 155.30 155.46 155.30 155.46 1.2K
12:32 155.66 155.70 155.52 155.70 0.5K
12:33 155.66 155.66 155.56 155.62 0.0K
12:34 155.60 155.62 155.60 155.62 0.2K
12:35 155.68 155.70 155.62 155.70 0.0K
12:36 155.70 155.74 155.60 155.60 0.6K
12:37 155.74 155.74 155.68 155.68 0.3K
12:38 155.60 155.68 155.60 155.68 0.6K
12:39 155.62 155.68 155.62 155.68 1.5K
12:40 155.74 155.74 155.74 155.74 0.6K
12:41 155.74 155.74 155.74 155.74 0.1K
12:42 155.70 155.76 155.70 155.74 1.1K
12:43 155.74 155.74 155.72 155.74 0.0K
12:44 155.74 155.90 155.74 155.90 0.1K
12:45 155.90 155.90 155.88 155.88 0.2K
12:46 155.90 155.90 155.88 155.88 0.4K
12:47 155.90 155.90 155.88 155.88 0.2K
12:48 155.90 155.90 155.90 155.90 0.0K
12:49 155.90 155.90 155.90 155.90 0.0K
12:50 155.90 155.96 155.90 155.96 1.5K
12:51 155.96 155.98 155.88 155.98 0.6K
12:52 155.98 155.98 155.88 155.88 0.9K
12:53 155.88 155.88 155.88 155.88 0.1K
12:54 155.80 155.80 155.80 155.80 0.1K
12:55 155.80 155.80 155.70 155.80 0.2K
12:56 155.80 155.80 155.70 155.70 0.7K
12:57 155.70 155.70 155.68 155.70 0.6K
12:58 155.70 155.70 155.62 155.70 0.4K
12:59 155.70 155.78 155.52 155.78 2.1K
13:00 155.80 155.86 155.80 155.80 0.1K
13:01 155.86 155.88 155.80 155.80 0.4K
13:02 155.88 155.88 155.80 155.80 0.2K
13:03 155.80 155.88 155.80 155.88 0.5K
13:04 155.90 155.90 155.72 155.72 5.0K
13:05 155.72 155.72 155.72 155.72 0.1K
13:06 155.80 155.86 155.80 155.86 0.6K
13:07 155.86 155.88 155.86 155.88 1.2K
13:08 155.88 155.88 155.88 155.88 0.3K
13:09 155.86 155.88 155.74 155.74 0.2K
13:10 155.50 155.50 155.12 155.12 7.9K
13:11 155.40 155.40 155.00 155.28 8.0K
13:12 154.98 155.00 154.98 154.98 2.2K
13:13 154.98 155.00 154.98 155.00 0.4K
13:14 155.00 155.00 154.56 154.56 3.4K
13:15 154.58 154.58 154.30 154.30 2.3K
13:16 154.56 154.58 154.38 154.58 0.3K
13:17 154.58 154.90 154.56 154.56 27.5K
13:18 153.74 153.74 153.50 153.70 5.4K
13:19 153.72 153.72 153.20 153.22 12.4K
13:20 153.34 153.40 153.20 153.20 1.5K
13:21 153.40 153.40 153.36 153.38 15.7K
13:22 153.40 153.40 153.40 153.40 4.5K
13:23 153.42 153.66 153.42 153.52 0.5K
13:24 153.52 153.52 153.30 153.50 2.6K
13:25 153.52 153.68 153.50 153.68 0.7K
13:26 153.68 154.10 153.68 153.84 1.1K
13:27 154.00 154.08 154.00 154.00 0.1K
13:28 154.12 154.12 154.12 154.12 0.1K
13:29 154.12 154.12 154.00 154.00 0.2K
13:30 154.00 154.02 153.98 154.02 0.7K
13:31 154.02 154.10 153.98 153.98 1.2K
13:32 153.96 154.12 153.96 154.00 0.0K
13:33 154.12 154.14 154.00 154.14 1.5K
13:34 154.00 154.36 154.00 154.02 1.3K
13:35 153.52 153.72 153.52 153.72 1.1K
13:36 153.88 154.08 153.64 153.64 1.5K
13:37 153.64 153.64 153.56 153.64 0.2K
13:38 153.40 153.56 153.40 153.52 3.0K
13:39 153.54 153.58 153.52 153.54 0.5K
13:40 153.54 153.64 153.52 153.64 0.2K
13:41 153.20 153.42 153.20 153.42 23.8K
13:42 153.24 153.52 153.20 153.20 10.1K
13:43 153.42 153.46 153.42 153.46 0.0K
13:44 153.24 153.44 153.20 153.20 4.7K
13:45 153.20 153.20 153.06 153.18 0.4K
13:46 153.34 153.34 152.98 152.98 2.8K
13:47 153.16 153.20 153.00 153.18 0.1K
13:48 153.20 153.20 153.16 153.16 0.2K
13:49 153.18 153.20 153.00 153.00 1.1K
13:50 153.18 153.18 153.00 153.14 1.5K
13:51 153.20 153.48 153.20 153.48 2.7K
13:52 153.52 153.52 153.46 153.46 0.4K
13:53 153.48 153.48 153.18 153.18 1.9K
13:54 153.36 153.36 153.00 153.02 1.3K
13:55 153.00 153.02 153.00 153.00 0.4K
13:56 153.02 153.02 152.92 152.92 2.7K
13:57 152.96 152.98 152.52 152.72 3.1K
13:58 152.56 152.92 152.50 152.92 1.6K
13:59 152.86 152.92 152.82 152.82 1.9K
14:00 152.90 152.90 152.82 152.82 0.1K
14:01 152.88 152.92 152.84 152.84 0.0K
14:02 152.92 153.02 152.92 153.02 0.2K
14:03 152.90 153.02 152.90 152.98 0.2K
14:04 152.98 153.00 152.56 152.56 2.9K
14:05 152.70 152.72 152.56 152.72 0.8K
14:06 152.80 152.84 152.72 152.84 1.0K
14:07 152.44 152.50 152.02 152.26 20.1K
14:08 152.38 152.48 152.26 152.26 1.0K
14:09 152.20 152.40 152.12 152.36 2.2K
14:10 152.28 152.28 152.26 152.26 0.4K
14:11 152.26 152.26 152.08 152.24 0.4K
14:12 152.24 152.24 152.04 152.24 1.2K
14:13 152.06 152.26 152.06 152.22 3.3K
14:14 152.32 152.32 152.12 152.24 0.7K
14:15 152.24 152.34 152.10 152.24 0.4K
14:16 152.20 152.22 152.20 152.20 0.8K
14:17 152.20 152.38 152.18 152.38 2.9K
14:18 152.40 152.78 152.38 152.78 2.1K
14:19 152.76 152.88 152.76 152.88 0.8K
14:20 152.98 153.26 152.98 153.26 1.4K
14:21 153.26 153.26 153.24 153.26 0.2K
14:22 153.42 153.42 153.26 153.38 1.3K
14:23 153.38 153.50 153.20 153.20 5.4K
14:24 153.18 153.22 153.18 153.20 0.0K
14:25 153.18 153.20 153.00 153.00 7.2K
14:26 152.98 152.98 152.92 152.94 0.0K
14:27 153.00 153.00 152.92 152.94 0.3K
14:28 152.94 152.94 152.78 152.78 0.8K
14:29 152.92 152.92 152.92 152.92 0.9K
14:30 152.88 152.88 152.88 152.88 1.0K
14:31 152.88 153.00 152.88 153.00 1.8K
14:32 153.00 153.16 152.92 153.16 0.4K
14:33 152.90 152.92 152.90 152.92 1.0K
14:34 152.92 152.92 152.92 152.92 0.1K
14:35 152.92 152.92 152.90 152.92 0.3K
14:36 152.92 152.92 152.92 152.92 0.1K
14:37 152.90 152.92 152.72 152.72 0.8K
14:38 152.92 152.92 152.92 152.92 0.6K
14:39 152.92 152.92 152.90 152.90 0.4K
14:40 152.90 152.92 152.82 152.92 0.3K
14:41 152.92 153.12 152.90 153.12 1.3K
14:42 153.20 153.20 152.98 153.00 0.1K
14:43 152.90 153.00 152.90 153.00 0.2K
14:44 152.90 153.00 152.90 153.00 1.3K
14:45 153.00 153.00 153.00 153.00 0.2K
14:46 153.00 153.00 153.00 153.00 0.7K
14:47 153.00 153.00 152.98 152.98 0.2K
14:48 153.00 153.00 152.96 152.96 0.6K
14:49 152.96 152.96 152.96 152.96 0.2K
14:50 152.94 153.00 152.92 153.00 0.6K
14:51 153.00 153.00 152.92 153.00 0.2K
14:52 153.00 153.30 153.00 153.06 0.5K
14:53 153.06 153.06 153.06 153.06 0.6K
14:54 153.26 153.32 153.10 153.20 0.5K
14:55 153.28 153.28 152.80 152.80 5.2K
14:56 152.90 152.90 152.80 152.80 0.1K
14:57 152.98 153.02 152.98 153.02 0.3K
14:58 153.02 153.20 153.02 153.20 0.1K
14:59 153.18 153.18 153.18 153.18 0.0K
15:00 153.14 153.16 153.12 153.12 0.1K
15:01 153.12 153.12 153.00 153.00 1.0K
15:02 152.98 152.98 152.72 152.72 0.4K
15:03 152.70 152.88 152.64 152.86 1.5K
15:04 152.80 152.90 152.70 152.88 0.4K
15:05 152.88 152.92 152.88 152.88 0.4K
15:06 152.88 152.88 152.88 152.88 0.5K
15:07 152.96 152.96 152.88 152.88 0.2K
15:08 152.96 153.00 152.96 153.00 0.2K
15:09 153.00 153.00 152.94 152.96 0.6K
15:10 152.96 153.00 152.96 153.00 1.1K
15:11 153.00 153.00 152.94 152.94 1.4K
15:12 152.94 153.00 152.94 153.00 0.0K
15:13 152.96 152.96 152.96 152.96 0.0K
15:14 152.96 153.00 152.96 152.96 0.4K
15:15 152.96 153.00 152.96 153.00 0.2K
15:16 152.96 152.96 152.96 152.96 0.0K
15:17 152.96 153.00 152.96 153.00 0.0K
15:18 153.00 153.00 152.94 153.00 1.8K
15:19 153.00 153.00 153.00 153.00 0.1K
15:20 153.00 153.00 152.80 152.80 2.8K
15:21 152.88 152.88 152.86 152.86 0.7K
15:22 152.86 152.88 152.64 152.72 4.0K
15:23 152.70 152.70 152.62 152.62 0.2K
15:24 152.70 152.70 152.68 152.68 0.0K
15:25 152.70 152.70 152.70 152.70 0.2K
15:26 152.72 152.72 152.70 152.70 0.5K
15:27 152.68 152.72 152.68 152.72 0.1K
15:28 152.72 152.72 152.72 152.72 0.3K
15:29 152.70 152.72 152.70 152.72 0.1K
15:30 152.60 152.72 152.60 152.72 1.1K
15:31 152.64 152.72 152.64 152.66 0.7K
15:32 152.64 152.76 152.64 152.76 0.1K
15:33 152.86 152.86 152.60 152.62 2.6K
15:34 152.62 152.62 152.62 152.62 0.0K
15:35 152.62 152.62 152.60 152.62 1.3K
15:36 152.62 152.62 152.62 152.62 0.1K
15:37 152.60 152.62 152.60 152.62 1.1K
15:38 152.62 152.62 152.60 152.62 1.0K
15:39 152.60 152.62 152.60 152.60 0.1K
15:40 152.62 152.62 152.62 152.62 0.0K
15:41 152.62 152.62 152.62 152.62 0.3K
15:42 152.60 152.64 152.60 152.64 34.7K
15:43 152.84 152.86 152.80 152.80 0.0K
15:44 152.80 152.88 152.72 152.72 3.4K
15:45 152.72 152.72 152.72 152.72 0.3K
15:46 152.72 152.76 152.72 152.76 0.9K
15:47 152.92 153.58 152.92 153.42 2.3K
15:48 153.38 153.52 153.12 153.12 0.8K
15:49 153.10 153.10 153.00 153.00 0.7K
15:50 153.00 153.00 152.76 152.76 1.4K
15:51 152.74 152.76 152.74 152.76 0.1K
15:52 152.76 152.76 152.76 152.76 0.0K
15:53 152.76 152.76 152.74 152.74 0.2K
15:54 152.74 152.76 152.74 152.76 0.1K
15:55 152.76 152.76 152.74 152.74 0.3K
15:56 152.76 152.76 152.74 152.76 0.1K
15:57 152.76 152.76 152.74 152.74 0.1K
15:58 152.76 152.76 152.74 152.74 0.0K
15:59 152.76 152.76 152.76 152.76 0.6K
16:00 152.74 152.76 152.74 152.76 0.8K
16:01 152.76 152.76 152.76 152.76 1.5K
16:02 152.80 152.98 152.78 152.78 1.2K
16:03 152.84 152.94 152.84 152.94 0.5K
16:04 152.84 152.98 152.72 152.72 6.6K
16:05 152.70 152.70 152.70 152.70 0.2K
16:06 152.70 152.72 152.70 152.72 0.3K
16:07 152.72 152.72 152.70 152.70 0.1K
16:08 152.72 152.72 152.70 152.72 0.2K
16:09 152.72 152.72 152.70 152.70 0.1K
16:10 152.72 152.72 152.70 152.72 0.7K
16:11 152.72 152.98 152.72 152.98 4.6K
16:12 152.98 152.98 152.78 152.78 0.1K
16:13 152.76 152.78 152.76 152.76 0.1K
16:14 152.88 152.88 152.76 152.86 1.2K
16:15 152.90 153.06 152.90 153.06 0.8K
16:16 153.02 153.02 152.68 152.88 1.4K
16:17 152.88 153.22 152.88 153.22 0.1K
16:18 153.00 153.26 152.90 153.16 1.3K
16:19 153.26 153.26 153.02 153.02 0.8K
16:20 153.18 153.18 153.00 153.10 0.7K
16:21 153.10 153.14 152.90 153.06 0.6K
16:22 153.02 153.02 152.70 153.02 0.7K
16:23 153.10 153.10 152.78 152.78 0.4K
16:24 152.90 152.92 152.68 152.86 1.0K
16:25 152.94 152.94 152.84 152.84 0.6K
16:26 152.66 152.66 152.64 152.66 2.0K
16:27 152.66 152.66 152.54 152.54 5.5K
16:28 152.56 152.56 152.52 152.56 16.6K
16:29 152.66 152.66 152.64 152.66 0.3K
16:30 152.66 152.66 152.66 152.66 0.0K
16:31 152.66 152.66 152.66 152.66 0.3K
16:32 152.66 152.66 152.66 152.66 13.5K
16:33 152.66 152.66 152.66 152.66 0.4K
16:34 152.64 152.64 152.64 152.64 0.9K
16:35 152.66 152.66 152.66 152.66 0.1K
16:36 152.64 152.64 152.64 152.64 0.0K
16:37 152.64 152.66 152.64 152.66 0.1K
16:38 152.66 152.68 152.66 152.68 0.4K
16:39 152.68 152.68 152.64 152.66 0.2K
16:40 152.64 152.66 152.64 152.64 1.6K
16:41 152.64 152.64 152.64 152.64 0.3K
16:42 152.64 152.64 152.64 152.64 0.0K
16:43 152.64 152.64 152.64 152.64 0.1K
16:44 152.62 152.64 152.62 152.62 1.1K
16:45 152.60 152.62 152.60 152.62 0.6K
16:46 152.62 152.62 152.62 152.62 0.1K
16:47 152.62 152.62 152.62 152.62 0.3K
16:48 152.60 152.64 152.60 152.64 1.8K
16:49 152.64 152.64 152.64 152.64 0.6K
16:50 152.60 152.62 152.60 152.62 0.1K
16:51 152.60 152.64 152.60 152.64 0.3K
16:52 152.64 152.64 152.64 152.64 0.8K
16:53 152.62 152.64 152.62 152.62 0.1K
16:54 152.64 152.64 152.62 152.64 0.1K
16:55 152.64 152.64 152.62 152.62 0.6K
16:56 151.48 151.78 151.48 151.78 37.2K
16:57 151.80 151.80 151.60 151.80 1.0K
16:58 151.80 151.80 151.80 151.80 1.9K
16:59 151.80 151.80 151.70 151.80 0.4K
17:00 151.80 151.98 151.80 151.96 0.3K
17:01 152.46 152.60 152.18 152.22 4.8K
17:02 152.18 152.22 152.18 152.22 0.0K
17:03 152.24 152.24 152.22 152.24 0.2K
17:04 152.26 152.40 152.08 152.22 2.1K
17:05 152.46 152.50 152.40 152.40 1.1K
17:06 152.50 152.50 152.50 152.50 0.0K
17:07 152.54 152.54 152.24 152.38 1.9K
17:08 152.36 152.36 152.06 152.06 0.2K
17:09 152.08 152.16 152.06 152.06 0.7K
17:10 152.06 152.20 152.00 152.00 1.4K
17:11 152.70 152.70 152.50 152.50 3.4K
17:12 152.70 152.70 152.48 152.48 1.0K
17:13 152.84 152.84 152.64 152.64 0.5K
17:14 152.78 152.80 152.78 152.80 0.1K
17:15 152.80 152.80 152.78 152.78 0.0K
17:16 152.82 152.82 152.70 152.82 0.2K
17:17 152.80 152.86 152.80 152.86 0.2K
17:18 152.90 152.90 152.88 152.88 0.0K
17:19 152.88 152.88 152.88 152.88 0.1K
17:20 152.88 152.90 152.88 152.88 0.2K
17:21 152.90 152.90 152.90 152.90 0.1K
17:22 152.90 152.90 152.90 152.90 0.4K
17:23 152.90 152.90 152.90 152.90 0.7K
17:24 152.84 152.88 152.84 152.88 0.1K
17:25 152.88 152.90 152.88 152.90 0.3K
17:26 152.94 153.00 152.94 153.00 3.4K
17:27 153.00 153.00 152.58 152.98 5.9K
17:28 152.64 152.94 152.62 152.72 0.4K
17:29 152.98 152.98 152.72 152.98 0.4K
17:30 152.72 152.98 152.72 152.98 0.4K
17:31 152.98 152.98 152.76 152.76 0.5K
17:32 152.76 152.76 152.72 152.76 0.9K
17:33 152.76 152.76 152.72 152.72 0.3K
17:34 152.76 152.76 152.72 152.76 0.0K
17:35 152.76 152.76 152.72 152.72 0.0K
17:36 152.98 152.98 152.96 152.98 2.4K
17:37 153.00 153.00 153.00 153.00 0.5K
17:38 153.00 153.00 153.00 153.00 0.4K
17:39 152.98 153.00 152.98 153.00 1.1K
17:40 153.00 153.08 153.00 153.08 0.4K
17:41 153.10 153.10 153.00 153.00 0.5K
17:42 153.10 153.10 153.08 153.08 2.0K
17:43 153.08 153.08 153.04 153.04 0.0K
17:44 153.08 153.08 153.00 153.08 0.1K
17:45 153.08 153.08 153.08 153.08 0.0K
17:46 153.08 153.28 153.08 153.12 1.1K
17:47 153.20 153.26 153.20 153.26 0.1K
17:48 153.26 153.30 153.26 153.30 0.1K
17:49 153.30 153.30 153.28 153.28 1.0K
17:50 153.26 153.28 153.26 153.28 0.2K
17:51 153.26 153.28 153.26 153.26 0.9K
17:52 153.28 153.30 153.28 153.30 0.5K
17:53 153.30 153.30 153.28 153.30 0.2K
17:54 153.30 153.38 153.30 153.38 0.2K
17:55 153.38 153.38 153.38 153.38 0.0K
17:56 153.36 153.36 152.88 152.88 10.6K
17:57 153.12 153.12 152.88 152.88 0.0K
17:58 152.98 152.98 152.92 152.94 0.2K
17:59 152.98 152.98 152.92 152.94 0.3K
18:00 152.98 153.24 152.98 153.24 0.0K
18:01 153.20 153.26 153.20 153.26 0.1K
18:02 153.20 153.20 153.18 153.18 0.1K
18:03 153.20 153.20 153.10 153.20 0.4K
18:04 153.20 153.20 153.20 153.20 0.1K
18:05 153.10 153.20 153.10 153.20 0.6K
18:06 153.20 153.28 153.00 153.00 1.5K
18:07 153.26 153.28 153.26 153.28 0.7K
18:08 153.10 153.28 153.08 153.28 0.5K
18:09 153.08 153.08 153.02 153.08 0.3K
18:10 153.08 153.10 153.02 153.10 0.2K
18:11 153.32 153.32 153.00 153.00 0.7K
18:12 153.10 153.10 153.00 153.00 0.3K
18:13 153.00 153.10 153.00 153.10 0.1K
18:14 153.24 153.28 153.02 153.02 4.2K
18:15 153.04 153.04 153.00 153.00 2.5K
18:16 153.00 153.00 153.00 153.00 0.3K
18:17 153.00 153.18 153.00 153.00 0.7K
18:18 153.00 153.00 153.00 153.00 0.1K
18:19 153.00 153.00 152.90 152.92 0.5K
18:20 152.92 152.92 152.92 152.92 0.2K
18:21 152.90 152.90 152.90 152.90 1.0K
18:22 152.92 152.92 152.80 152.92 1.2K
18:23 152.90 152.92 152.90 152.92 1.5K
18:24 152.92 152.96 152.92 152.92 0.6K
18:25 152.92 152.96 152.92 152.96 0.3K
18:26 152.92 152.96 152.92 152.96 2.2K
18:27 153.00 153.00 152.96 153.00 0.0K
18:28 153.00 153.00 152.98 152.98 0.1K
18:29 153.00 153.00 153.00 153.00 0.4K
18:30 153.00 153.00 152.98 152.98 0.0K
18:31 152.98 152.98 152.98 152.98 0.0K
18:32 152.96 153.00 152.96 153.00 0.0K
18:33 153.00 153.00 153.00 153.00 0.0K
18:34 152.98 153.00 152.98 153.00 0.1K
18:35 152.98 153.00 152.98 152.98 0.1K
18:36 153.00 153.00 152.98 152.98 3.6K
18:37 153.00 153.00 152.98 152.98 0.5K
18:38 153.00 153.10 153.00 153.02 1.4K
18:39 153.08 153.10 153.02 153.02 0.5K
18:45 153.00 153.00 153.00 153.00 4.3K
18:46 153.00 153.00 153.00 153.00 0.2K
18:47 153.00 153.00 153.00 153.00 0.0K
18:48 153.00 153.00 153.00 153.00 0.1K
23:49 153.00 153.00 153.00 153.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available