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
09:59 147.90 147.90 147.90 147.90 3.6K
10:00 148.34 148.92 148.34 148.92 4.1K
10:01 148.24 148.28 147.86 148.06 2.6K
10:02 148.04 148.04 147.92 148.00 0.6K
10:03 147.82 148.00 147.82 148.00 4.7K
10:04 148.06 148.06 147.98 148.00 1.2K
10:05 148.00 148.00 147.82 147.84 3.0K
10:06 147.82 147.90 147.82 147.90 4.1K
10:07 147.90 147.90 147.86 147.86 0.8K
10:08 147.88 147.88 147.88 147.88 0.5K
10:09 147.88 147.90 147.86 147.90 1.4K
10:10 147.94 147.94 147.90 147.90 1.4K
10:11 147.92 147.98 147.92 147.98 1.1K
10:12 147.92 147.94 147.92 147.94 0.5K
10:13 147.94 148.18 147.94 148.18 4.1K
10:14 148.08 148.38 148.08 148.38 1.8K
10:15 148.48 148.52 148.34 148.34 11.0K
10:16 148.34 148.34 148.32 148.32 1.5K
10:17 148.30 148.32 148.02 148.14 1.0K
10:18 148.30 148.30 148.16 148.30 0.5K
10:19 148.32 148.32 148.16 148.18 1.3K
10:20 148.28 148.34 148.28 148.34 0.7K
10:21 148.32 148.32 148.30 148.30 0.1K
10:22 148.32 148.32 148.32 148.32 0.1K
10:23 148.32 148.32 148.30 148.30 2.7K
10:24 148.32 148.32 148.30 148.32 1.6K
10:25 148.32 148.36 148.10 148.10 7.5K
10:26 148.18 148.34 148.18 148.34 0.8K
10:27 148.34 148.40 148.20 148.20 7.8K
10:28 148.12 148.20 148.12 148.20 0.4K
10:29 148.18 148.20 148.16 148.16 0.8K
10:30 148.16 148.20 148.10 148.12 0.7K
10:31 148.20 148.20 148.10 148.10 0.3K
10:32 148.16 148.16 148.10 148.16 0.7K
10:33 148.20 148.20 148.10 148.12 2.9K
10:34 148.20 148.96 148.02 148.84 104.5K
10:35 148.98 148.98 148.84 148.96 7.8K
10:36 148.98 149.52 148.98 149.48 23.2K
10:37 149.42 149.42 148.98 149.36 15.0K
10:38 149.50 150.20 149.50 150.20 25.4K
10:39 149.68 150.26 149.68 150.26 43.0K
10:40 150.16 150.16 149.48 149.90 9.9K
10:41 149.88 150.24 149.88 150.20 28.1K
10:42 150.24 150.26 150.24 150.26 26.3K
10:43 150.28 150.28 150.26 150.28 4.2K
10:44 150.32 150.36 150.32 150.36 13.7K
10:45 149.80 150.00 149.80 149.88 42.5K
10:46 149.50 149.86 149.46 149.86 9.0K
10:47 148.88 148.88 148.22 148.84 33.0K
10:48 148.76 148.92 148.76 148.92 2.7K
10:49 149.02 149.02 148.96 148.96 1.4K
10:50 148.90 148.90 148.66 148.76 5.9K
10:51 148.88 148.90 148.88 148.90 0.4K
10:52 148.90 148.90 148.38 148.38 10.2K
10:53 148.40 148.58 148.30 148.36 2.0K
10:54 148.48 148.48 148.14 148.14 0.9K
10:55 148.30 148.36 148.22 148.32 1.0K
10:56 148.34 148.86 148.34 148.56 3.9K
10:57 148.56 148.64 148.56 148.60 2.8K
10:58 148.50 148.76 148.50 148.74 1.3K
10:59 148.74 148.76 148.74 148.76 0.4K
11:00 148.74 148.76 148.74 148.76 0.8K
11:01 148.76 149.02 148.70 149.02 4.1K
11:02 149.24 149.32 149.02 149.32 4.5K
11:03 149.10 149.28 149.10 149.20 4.4K
11:04 149.16 149.36 149.16 149.20 1.2K
11:05 149.32 149.32 149.22 149.28 4.6K
11:06 149.28 149.30 149.28 149.30 1.6K
11:07 149.30 149.32 149.20 149.30 5.1K
11:08 149.28 149.32 149.10 149.10 1.0K
11:09 149.10 149.48 149.08 149.42 10.9K
11:10 149.30 149.42 149.28 149.28 0.1K
11:11 149.56 149.56 149.56 149.56 7.8K
11:12 149.58 149.60 149.58 149.60 0.2K
11:13 149.60 149.78 149.60 149.78 1.2K
11:14 149.76 149.76 149.60 149.68 4.9K
11:15 149.68 149.68 149.60 149.60 0.4K
11:16 149.24 149.24 149.24 149.24 5.5K
11:17 149.18 149.26 149.02 149.24 3.9K
11:18 149.24 149.40 149.08 149.26 0.4K
11:19 149.24 149.38 149.24 149.24 1.8K
11:20 149.36 149.36 149.20 149.36 4.7K
11:21 149.38 149.40 149.38 149.38 1.3K
11:22 149.40 149.40 149.14 149.24 0.8K
11:23 149.24 149.84 149.24 149.64 5.4K
11:24 149.84 149.84 149.66 149.66 1.2K
11:25 149.80 149.82 149.66 149.82 1.3K
11:26 149.66 149.80 149.66 149.72 0.8K
11:27 149.80 149.80 149.68 149.68 0.8K
11:28 149.80 149.80 149.80 149.80 0.4K
11:29 149.78 149.88 149.78 149.86 7.9K
11:30 149.86 149.86 149.66 149.66 1.6K
11:31 149.80 149.84 149.26 149.26 5.2K
11:32 149.46 149.50 149.46 149.50 0.8K
11:33 149.50 149.50 149.46 149.46 0.1K
11:34 149.46 149.48 149.46 149.48 1.0K
11:35 149.48 149.48 149.46 149.48 0.2K
11:36 149.48 149.48 149.46 149.48 0.4K
11:37 149.46 149.48 149.46 149.46 1.2K
11:38 149.48 149.48 149.48 149.48 2.2K
11:39 149.48 149.48 149.46 149.46 2.8K
11:40 149.46 149.48 149.46 149.48 0.1K
11:41 149.48 149.48 149.44 149.44 2.7K
11:42 149.46 149.46 149.42 149.42 1.8K
11:43 149.44 149.44 149.42 149.42 0.1K
11:44 149.42 149.44 149.42 149.44 1.7K
11:45 149.42 149.46 149.42 149.46 0.9K
11:46 149.44 149.46 149.44 149.46 0.1K
11:47 149.44 149.46 149.44 149.46 0.1K
11:48 149.46 149.46 149.44 149.46 1.0K
11:49 149.46 149.46 149.44 149.46 0.4K
11:50 149.44 149.46 149.44 149.46 0.7K
11:51 149.44 149.46 149.44 149.44 0.7K
11:52 149.46 149.46 149.44 149.44 0.2K
11:53 149.44 149.50 149.44 149.48 0.8K
11:54 149.48 149.48 149.44 149.44 0.8K
11:55 149.48 149.48 149.46 149.46 0.2K
11:56 149.46 149.86 149.46 149.70 10.4K
11:57 149.82 149.82 149.70 149.70 0.1K
11:58 149.92 149.94 149.76 149.88 4.2K
11:59 149.96 150.06 149.96 150.06 26.1K
12:00 150.32 150.32 150.02 150.22 12.8K
12:01 150.46 150.46 150.44 150.46 12.3K
12:02 150.56 150.62 150.56 150.60 3.5K
12:03 150.70 151.00 150.70 151.00 25.7K
12:04 151.00 151.40 151.00 151.20 35.4K
12:05 151.40 151.40 151.24 151.24 7.0K
12:06 151.18 151.24 150.58 150.76 4.9K
12:07 150.70 150.70 150.12 150.12 4.3K
12:08 150.20 150.80 150.20 150.72 3.7K
12:09 150.74 150.74 150.44 150.44 1.7K
12:10 150.44 150.62 150.44 150.60 6.3K
12:11 150.40 150.40 150.30 150.30 8.4K
12:12 150.36 150.56 150.20 150.56 1.0K
12:13 150.60 150.74 150.60 150.74 1.7K
12:14 150.60 150.60 150.42 150.52 4.6K
12:15 150.44 150.76 150.44 150.64 6.8K
12:16 150.66 150.96 150.66 150.96 3.4K
12:17 150.90 150.96 150.88 150.94 1.4K
12:18 150.90 151.48 150.90 151.48 23.7K
12:19 151.46 151.50 151.40 151.50 5.3K
12:20 151.50 151.66 151.50 151.66 9.9K
12:21 151.64 151.88 151.64 151.88 12.5K
12:22 152.00 152.44 152.00 152.38 29.2K
12:23 152.24 152.42 152.20 152.20 13.1K
12:24 151.46 151.68 151.46 151.46 41.9K
12:25 151.20 151.62 151.20 151.26 11.4K
12:26 151.32 151.32 151.22 151.22 1.3K
12:27 151.28 151.28 151.20 151.20 6.3K
12:28 151.22 151.22 151.16 151.22 3.7K
12:29 151.10 151.24 151.10 151.10 2.7K
12:30 151.00 151.00 150.88 150.90 11.2K
12:31 150.90 150.92 150.90 150.90 0.7K
12:32 150.90 150.92 150.90 150.92 0.9K
12:33 150.90 150.90 150.86 150.86 7.4K
12:34 150.70 150.70 150.14 150.26 7.9K
12:35 150.26 150.26 150.24 150.24 0.1K
12:36 150.26 150.26 150.22 150.22 0.2K
12:37 150.02 150.20 150.02 150.20 13.0K
12:38 150.24 150.26 150.24 150.26 1.2K
12:39 150.74 150.74 150.58 150.58 4.6K
12:40 150.78 150.80 150.78 150.80 0.5K
12:41 150.78 150.82 150.78 150.80 3.3K
12:42 150.82 150.82 150.24 150.32 11.8K
12:43 150.34 150.48 150.34 150.48 0.2K
12:44 150.38 150.38 150.36 150.36 0.2K
12:45 150.36 150.80 150.36 150.80 1.1K
12:46 150.80 150.86 150.80 150.80 0.8K
12:47 150.80 150.92 150.80 150.90 3.2K
12:48 150.96 150.96 150.88 150.94 2.3K
12:49 150.88 150.90 150.80 150.80 0.9K
12:50 150.80 150.80 150.64 150.64 1.1K
12:51 150.66 150.66 150.62 150.66 0.2K
12:52 150.66 150.66 150.66 150.66 0.4K
12:53 150.62 150.66 150.58 150.58 0.4K
12:54 150.64 150.64 150.60 150.64 0.0K
12:55 150.64 150.64 150.02 150.06 7.4K
12:56 150.06 150.12 150.06 150.08 1.3K
12:57 150.12 150.52 150.10 150.34 1.4K
12:58 150.28 150.28 150.20 150.20 0.4K
12:59 150.18 150.28 150.18 150.28 0.5K
13:00 150.28 150.30 150.20 150.24 0.2K
13:01 150.38 151.00 150.22 151.00 11.6K
13:02 150.64 150.80 150.42 150.74 4.5K
13:03 150.60 150.86 150.50 150.78 0.5K
13:04 150.74 150.84 150.74 150.74 2.2K
13:05 150.76 150.88 150.76 150.88 0.4K
13:06 151.00 151.20 150.94 150.94 7.0K
13:07 150.88 150.98 150.82 150.98 0.9K
13:08 151.00 151.00 150.98 151.00 0.5K
13:09 151.00 151.00 150.74 150.76 0.9K
13:10 150.98 150.98 150.80 150.80 0.3K
13:11 150.80 150.96 150.80 150.80 0.1K
13:12 150.80 150.80 150.78 150.78 0.7K
13:13 150.70 150.78 150.70 150.78 0.8K
13:14 150.78 150.78 150.70 150.70 0.2K
13:15 150.80 150.80 150.72 150.78 0.2K
13:16 150.80 150.80 150.70 150.70 0.1K
13:17 150.76 150.88 150.76 150.76 0.2K
13:18 150.78 150.78 150.70 150.70 0.5K
13:19 150.78 151.16 150.78 150.98 4.4K
13:20 150.98 151.20 150.98 151.20 1.0K
13:21 151.20 151.20 151.18 151.18 2.3K
13:22 151.06 151.36 151.06 151.36 1.1K
13:23 151.20 151.30 151.20 151.30 0.2K
13:24 151.42 151.42 151.12 151.12 1.4K
13:25 151.10 151.34 151.10 151.16 2.3K
13:26 151.18 151.18 151.18 151.18 0.1K
13:27 151.36 151.36 151.22 151.22 0.5K
13:28 151.22 151.42 151.20 151.38 1.3K
13:29 151.38 151.38 151.22 151.22 2.1K
13:30 151.22 151.22 151.20 151.20 0.6K
13:31 151.22 151.28 151.22 151.28 3.6K
13:32 151.42 151.46 151.32 151.46 3.9K
13:33 151.46 151.46 151.44 151.46 0.8K
13:34 151.46 151.46 151.44 151.46 1.0K
13:35 151.46 151.46 151.44 151.46 0.7K
13:36 151.46 151.50 151.46 151.48 0.6K
13:37 151.50 151.50 151.46 151.50 1.0K
13:38 151.50 151.50 151.44 151.44 2.1K
13:39 151.48 151.48 151.48 151.48 0.0K
13:40 151.50 151.50 151.46 151.46 0.7K
13:41 151.46 151.58 151.46 151.58 1.8K
13:42 151.58 151.58 151.54 151.58 0.8K
13:43 151.58 151.58 151.52 151.52 1.3K
13:44 151.56 151.56 151.56 151.56 0.0K
13:45 151.58 151.62 151.58 151.62 0.9K
13:46 151.66 151.66 151.60 151.60 2.5K
13:47 151.58 151.60 151.58 151.58 0.2K
13:48 151.60 151.60 151.60 151.60 0.3K
13:49 151.58 151.60 151.58 151.58 0.7K
13:50 151.58 151.58 151.58 151.58 1.0K
13:51 151.62 151.64 151.60 151.64 2.9K
13:52 151.64 151.76 151.64 151.64 1.5K
13:53 151.64 151.66 151.64 151.66 0.1K
13:54 151.66 152.00 151.66 152.00 11.8K
13:55 152.00 152.00 151.84 152.00 3.5K
13:56 152.00 152.06 151.98 152.06 1.7K
13:57 152.00 152.14 152.00 152.12 2.9K
13:58 152.10 152.22 152.10 152.22 3.9K
13:59 152.20 152.28 152.20 152.28 0.7K
14:00 152.28 152.30 152.28 152.30 1.2K
14:01 152.12 152.18 152.10 152.16 12.1K
14:02 152.14 152.16 152.10 152.10 0.1K
14:03 151.66 151.86 151.66 151.84 8.0K
14:04 151.90 151.90 151.86 151.86 2.8K
14:05 151.88 151.88 151.68 151.88 0.8K
14:06 151.88 151.90 151.88 151.88 1.0K
14:07 151.88 151.90 151.88 151.90 0.6K
14:08 152.00 152.00 152.00 152.00 0.3K
14:09 152.00 152.12 152.00 152.00 0.2K
14:10 152.00 152.04 152.00 152.00 0.3K
14:11 152.00 152.14 152.00 152.14 2.4K
14:12 152.14 152.30 152.14 152.20 7.1K
14:13 152.22 152.22 152.20 152.20 0.2K
14:14 152.20 152.20 152.16 152.20 2.1K
14:15 152.12 152.20 152.12 152.18 3.6K
14:16 152.18 152.18 152.12 152.14 1.4K
14:17 152.16 152.16 152.14 152.14 2.0K
14:18 152.16 152.16 152.14 152.16 0.4K
14:19 152.14 152.16 152.14 152.16 0.2K
14:20 152.16 152.18 152.16 152.16 1.0K
14:21 152.12 152.12 151.90 151.90 4.1K
14:22 151.90 151.96 151.90 151.94 1.4K
14:23 151.94 151.94 151.90 151.90 0.7K
14:24 151.90 151.94 151.56 151.56 8.1K
14:25 151.66 151.66 151.54 151.62 0.8K
14:26 151.70 151.70 151.52 151.52 1.4K
14:27 151.60 151.60 151.50 151.52 0.4K
14:28 151.50 151.52 151.44 151.50 1.9K
14:29 151.42 151.52 151.36 151.36 6.7K
14:30 151.38 151.38 150.54 150.54 18.1K
14:31 150.60 150.62 150.54 150.56 2.8K
14:32 150.56 150.60 150.52 150.60 0.8K
14:33 150.56 150.76 150.52 150.56 1.8K
14:34 150.76 150.80 150.44 150.44 8.8K
14:35 150.30 150.44 150.28 150.30 4.9K
14:36 150.26 151.40 150.26 151.40 12.2K
14:37 150.78 151.12 150.78 151.00 6.2K
14:38 151.20 151.40 151.20 151.40 1.4K
14:39 151.22 151.42 151.14 151.42 1.1K
14:40 151.42 151.48 151.22 151.34 0.3K
14:41 151.14 151.36 151.14 151.16 0.5K
14:42 151.28 151.28 151.02 151.02 2.9K
14:43 151.22 151.26 151.02 151.26 0.9K
14:44 151.04 151.22 151.04 151.20 0.1K
14:45 151.12 151.12 151.02 151.06 1.6K
14:46 151.46 151.46 151.14 151.28 1.1K
14:47 151.16 151.34 151.16 151.18 0.8K
14:48 151.32 151.32 151.18 151.32 0.1K
14:49 151.30 151.32 151.30 151.30 0.9K
14:50 151.48 151.48 151.24 151.24 4.0K
14:51 151.18 151.38 151.18 151.32 0.2K
14:52 151.30 151.56 151.30 151.48 21.8K
14:53 151.34 151.60 151.34 151.60 2.8K
14:54 151.52 151.76 151.52 151.74 1.7K
14:55 151.66 151.78 151.66 151.66 0.3K
14:56 151.64 151.84 151.64 151.80 0.5K
14:57 151.80 151.90 151.80 151.90 0.9K
14:58 151.84 151.90 151.66 151.84 1.3K
14:59 151.84 151.84 151.64 151.68 0.5K
15:00 151.68 151.84 151.68 151.84 0.6K
15:01 151.84 151.92 151.72 151.72 1.0K
15:02 151.74 151.94 151.74 151.94 0.4K
15:03 151.90 151.90 151.86 151.88 0.1K
15:04 151.90 151.94 151.90 151.90 1.9K
15:05 151.90 151.94 151.90 151.94 0.4K
15:06 151.92 151.92 151.90 151.92 0.2K
15:07 151.92 151.92 151.88 151.88 0.6K
15:08 151.78 151.90 151.78 151.90 1.7K
15:09 151.92 151.92 151.90 151.90 0.6K
15:10 151.92 151.92 151.72 151.72 0.5K
15:11 151.86 151.86 151.74 151.76 3.4K
15:12 151.76 151.76 151.62 151.62 0.2K
15:13 151.58 151.58 151.30 151.48 18.3K
15:14 151.30 151.48 151.22 151.22 3.1K
15:15 151.30 151.30 151.14 151.14 0.4K
15:16 151.12 151.24 151.02 151.08 2.0K
15:17 150.80 150.80 150.40 150.40 8.6K
15:18 150.60 150.60 150.40 150.50 0.1K
15:19 150.48 150.50 150.48 150.48 0.5K
15:20 150.44 150.48 150.24 150.32 2.6K
15:21 150.28 150.78 150.28 150.78 4.1K
15:22 150.86 150.90 150.50 150.78 0.7K
15:23 150.82 150.82 150.50 150.50 0.5K
15:24 150.48 150.48 150.46 150.46 0.5K
15:25 150.46 150.70 150.46 150.50 0.1K
15:26 150.72 150.78 150.70 150.72 2.5K
15:27 150.86 150.88 150.62 150.62 4.6K
15:28 150.62 150.64 150.62 150.64 2.2K
15:29 150.64 150.64 150.62 150.64 0.7K
15:30 150.68 150.70 150.68 150.70 0.4K
15:31 150.70 150.70 150.60 150.60 1.2K
15:32 150.62 150.70 150.62 150.70 0.8K
15:33 150.70 150.70 150.68 150.68 0.3K
15:34 150.60 150.66 150.52 150.52 0.2K
15:35 150.68 150.68 150.52 150.68 0.3K
15:36 150.54 150.68 150.52 150.68 0.3K
15:37 150.62 150.68 150.52 150.60 2.6K
15:38 150.54 150.62 150.54 150.62 0.9K
15:39 150.52 150.62 150.52 150.62 0.2K
15:40 150.62 150.62 150.62 150.62 0.9K
15:41 150.62 150.62 150.60 150.62 0.8K
15:42 150.62 150.62 150.60 150.62 0.5K
15:43 150.60 150.60 150.50 150.50 1.3K
15:44 150.60 150.60 150.58 150.58 1.0K
15:45 150.60 150.60 150.42 150.42 1.3K
15:46 150.52 150.58 150.52 150.58 2.1K
15:47 150.56 150.56 150.54 150.56 0.4K
15:48 150.56 150.56 150.56 150.56 0.4K
15:49 150.58 150.58 150.58 150.58 0.2K
15:50 150.56 150.58 150.56 150.58 0.5K
15:51 150.58 150.58 150.56 150.56 0.1K
15:52 150.58 150.58 150.56 150.58 0.1K
15:53 150.56 150.58 150.56 150.58 0.4K
15:54 150.58 150.58 150.56 150.58 0.1K
15:55 150.56 150.60 150.56 150.58 0.2K
15:56 150.60 150.60 150.50 150.50 9.8K
15:57 150.50 150.56 150.50 150.50 0.2K
15:58 150.58 150.58 150.52 150.58 0.1K
15:59 150.60 150.60 150.22 150.22 5.1K
16:00 150.22 150.42 150.22 150.36 0.3K
16:01 150.44 150.50 150.38 150.50 0.2K
16:02 150.42 150.48 150.40 150.48 0.4K
16:03 150.48 150.52 150.26 150.42 0.4K
16:04 150.38 150.50 150.34 150.48 3.7K
16:05 150.48 150.54 150.36 150.44 0.2K
16:06 150.36 150.52 150.36 150.48 1.5K
16:07 150.50 150.52 150.34 150.48 1.5K
16:08 150.48 150.48 150.32 150.32 2.7K
16:09 149.28 149.50 149.14 149.50 58.2K
16:10 149.36 149.64 149.36 149.64 1.5K
16:11 149.64 149.64 149.56 149.56 0.3K
16:12 149.56 149.64 149.50 149.56 1.8K
16:13 149.56 149.56 149.14 149.14 5.6K
16:14 149.32 149.32 149.14 149.28 1.2K
16:15 149.16 149.16 149.12 149.12 1.0K
16:16 149.12 149.12 149.10 149.10 0.6K
16:17 149.12 149.12 149.10 149.10 1.3K
16:18 149.12 149.12 149.08 149.10 0.4K
16:19 149.10 149.10 149.08 149.10 0.3K
16:20 149.10 149.10 149.10 149.10 0.3K
16:21 149.08 149.12 149.02 149.12 3.3K
16:22 149.10 149.12 149.10 149.12 1.9K
16:23 149.12 149.12 149.04 149.12 1.5K
16:24 149.12 149.12 149.08 149.08 7.1K
16:25 149.08 149.10 149.08 149.10 2.6K
16:26 149.10 149.10 149.04 149.06 0.5K
16:27 149.06 149.10 149.06 149.10 0.6K
16:28 149.10 149.10 149.04 149.10 0.2K
16:29 149.04 149.12 149.02 149.12 1.1K
16:30 149.10 149.10 149.02 149.10 0.6K
16:31 149.00 149.08 149.00 149.06 14.8K
16:32 149.04 149.04 149.02 149.04 0.2K
16:33 149.02 149.02 148.86 148.96 5.8K
16:34 148.76 148.80 148.76 148.80 3.2K
16:35 148.78 148.78 148.72 148.72 3.8K
16:36 148.72 148.72 148.30 148.30 14.8K
16:37 148.18 148.18 148.04 148.04 6.6K
16:38 148.10 148.10 148.00 148.02 7.2K
16:39 148.02 148.02 148.00 148.00 2.6K
16:40 148.00 148.02 148.00 148.02 2.4K
16:41 148.02 148.02 147.98 147.98 5.2K
16:42 147.86 147.94 147.60 147.72 4.0K
16:43 147.82 147.82 147.74 147.74 4.4K
16:44 147.74 147.74 147.60 147.60 6.8K
16:45 147.60 147.60 147.40 147.46 3.8K
16:46 147.46 147.50 147.40 147.40 6.1K
16:47 147.38 147.38 147.38 147.38 1.4K
16:48 147.34 147.40 147.32 147.34 2.0K
16:49 147.34 147.40 147.34 147.40 2.5K
16:50 147.34 147.50 147.34 147.48 7.1K
16:51 147.72 148.34 147.72 148.34 11.5K
16:52 148.46 148.66 148.22 148.44 3.1K
16:53 148.46 148.66 148.46 148.66 1.5K
16:54 148.76 148.84 148.68 148.84 0.9K
16:55 148.84 148.86 148.84 148.86 1.8K
16:56 148.98 148.98 148.92 148.94 2.8K
16:57 148.94 148.96 148.92 148.96 1.4K
16:58 148.96 149.08 148.96 149.08 2.7K
16:59 148.98 149.08 148.98 149.08 0.4K
17:00 149.10 149.14 149.06 149.08 3.1K
17:01 149.08 149.10 149.08 149.08 0.8K
17:02 149.10 149.10 149.06 149.06 1.1K
17:03 149.06 149.08 149.00 149.00 0.7K
17:04 149.00 149.00 148.92 148.92 0.4K
17:05 148.92 148.92 148.92 148.92 0.1K
17:06 149.04 149.04 148.92 149.02 0.4K
17:07 149.10 149.10 148.88 148.88 1.8K
17:08 148.80 148.80 148.48 148.54 5.0K
17:09 148.42 148.42 148.14 148.28 2.1K
17:10 148.26 148.28 148.20 148.20 0.1K
17:11 148.28 148.38 148.28 148.34 0.8K
17:12 148.32 148.34 148.26 148.26 1.0K
17:13 148.24 148.32 148.24 148.30 0.5K
17:14 148.30 148.30 148.28 148.30 0.2K
17:15 148.30 148.32 148.30 148.32 0.4K
17:16 148.32 148.32 148.32 148.32 0.2K
17:17 148.34 148.38 148.30 148.38 2.4K
17:18 148.30 148.40 148.30 148.40 0.6K
17:19 148.40 148.40 148.38 148.38 1.8K
17:20 148.40 148.40 148.40 148.40 0.4K
17:21 148.40 148.40 148.40 148.40 1.0K
17:22 148.40 148.82 148.38 148.82 0.5K
17:23 148.76 148.76 148.72 148.72 0.7K
17:24 148.72 148.82 148.72 148.82 0.3K
17:25 148.84 148.84 148.72 148.72 0.2K
17:26 148.84 148.90 148.84 148.88 0.9K
17:27 148.88 149.02 148.88 149.02 3.6K
17:28 149.18 149.18 149.16 149.18 1.4K
17:29 149.16 149.18 149.02 149.18 1.2K
17:30 149.18 149.18 149.16 149.16 0.3K
17:31 149.16 149.18 149.16 149.18 0.6K
17:32 149.18 149.18 149.18 149.18 0.1K
17:33 149.18 149.20 149.18 149.20 1.2K
17:34 149.18 149.40 149.18 149.40 0.7K
17:35 149.26 149.26 149.24 149.24 1.3K
17:36 149.38 149.40 149.38 149.40 0.3K
17:37 149.20 149.38 149.20 149.22 0.7K
17:38 149.24 149.40 149.20 149.40 0.4K
17:39 149.42 149.42 149.40 149.40 0.1K
17:40 149.22 149.36 149.22 149.36 0.3K
17:41 149.36 149.36 149.24 149.36 0.1K
17:42 149.26 149.38 149.26 149.38 0.2K
17:43 149.38 149.38 149.26 149.38 0.1K
17:44 149.38 149.38 149.28 149.28 0.0K
17:45 149.26 149.26 149.18 149.18 1.7K
17:46 149.26 149.26 149.18 149.18 0.4K
17:47 149.26 149.32 149.18 149.32 0.1K
17:48 149.22 149.34 149.22 149.34 0.0K
17:49 149.22 149.38 149.18 149.36 0.3K
17:50 149.40 149.42 149.38 149.42 2.1K
17:51 149.42 149.42 149.38 149.38 0.2K
17:52 149.42 149.42 149.38 149.40 0.9K
17:53 149.40 149.40 149.40 149.40 0.3K
17:54 149.40 149.42 149.40 149.42 0.4K
17:55 149.42 149.42 149.42 149.42 0.3K
17:56 149.42 149.42 149.28 149.28 0.7K
17:57 149.22 149.42 149.22 149.30 1.7K
17:58 149.42 149.46 149.42 149.46 0.3K
17:59 149.46 149.50 149.42 149.42 0.3K
18:00 149.42 149.42 149.40 149.42 0.3K
18:01 149.40 149.42 149.34 149.42 0.1K
18:02 149.34 149.34 149.32 149.34 0.2K
18:03 149.32 149.34 149.26 149.30 1.0K
18:04 149.42 149.42 149.30 149.30 1.1K
18:05 149.30 149.42 149.30 149.42 1.1K
18:06 149.42 149.42 149.30 149.42 0.3K
18:07 149.42 149.56 149.42 149.56 0.9K
18:08 149.50 149.50 149.50 149.50 0.1K
18:09 149.60 149.68 149.60 149.68 0.6K
18:10 149.68 149.78 149.68 149.76 1.1K
18:11 149.76 149.76 149.62 149.66 1.4K
18:12 149.66 149.66 149.54 149.54 1.1K
18:13 149.66 149.66 149.50 149.66 0.6K
18:14 149.66 149.70 149.56 149.70 0.5K
18:15 149.78 149.78 149.66 149.66 0.6K
18:16 149.60 149.64 149.56 149.64 0.0K
18:17 149.64 149.70 149.50 149.50 1.7K
18:18 149.50 149.50 149.28 149.30 2.0K
18:19 149.24 149.24 149.14 149.14 1.2K
18:20 149.14 149.14 149.12 149.12 1.0K
18:21 149.14 149.14 149.14 149.14 0.1K
18:22 149.12 149.14 149.00 149.00 1.0K
18:23 149.12 149.12 149.00 149.12 1.4K
18:24 149.02 149.02 148.92 149.00 0.8K
18:25 148.94 149.00 148.94 149.00 0.3K
18:26 149.00 149.68 148.94 149.36 7.1K
18:27 148.98 149.00 148.98 149.00 0.4K
18:28 149.00 149.28 149.00 149.24 0.4K
18:29 149.22 149.24 148.94 148.94 1.2K
18:30 148.96 149.18 148.96 149.08 0.9K
18:31 149.36 149.36 149.10 149.12 0.3K
18:32 149.28 149.30 149.28 149.30 0.1K
18:33 149.30 149.30 149.30 149.30 0.1K
18:34 149.20 149.34 149.14 149.34 0.8K
18:35 149.34 149.34 149.12 149.28 0.1K
18:36 149.12 149.30 149.12 149.30 0.3K
18:37 149.30 149.30 149.12 149.16 1.3K
18:38 149.14 149.22 149.14 149.22 1.2K
18:39 149.06 149.06 148.92 149.00 5.9K
18:45 148.86 148.86 148.86 148.86 1.0K
18:46 148.86 148.86 148.86 148.86 0.0K
18:47 148.86 148.86 148.86 148.86 0.0K
18:48 148.86 148.86 148.86 148.86 0.0K
18:49 148.86 148.86 148.86 148.86 0.0K
23:49 148.86 148.86 148.86 148.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available