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
09:59 145.88 145.88 145.88 145.88 1.4K
10:00 145.02 145.68 145.02 145.68 5.5K
10:01 145.32 145.46 144.50 144.50 4.5K
10:02 144.56 144.68 144.30 144.48 3.9K
10:03 144.62 145.38 144.62 145.38 0.8K
10:04 145.00 145.44 145.00 145.38 0.2K
10:05 145.30 145.38 145.20 145.20 0.2K
10:06 145.20 145.26 145.02 145.20 0.1K
10:07 145.20 145.20 145.18 145.18 0.2K
10:08 145.02 145.18 145.02 145.18 0.1K
10:09 145.18 145.20 145.18 145.20 0.1K
10:10 145.20 145.20 145.04 145.18 0.1K
10:11 145.06 145.18 145.04 145.04 0.1K
10:12 145.20 145.20 145.02 145.18 0.7K
10:13 145.18 145.18 145.02 145.18 0.3K
10:14 145.02 145.02 144.88 144.88 1.0K
10:15 144.88 144.88 144.70 144.70 0.2K
10:16 144.70 144.70 144.56 144.68 1.3K
10:17 144.70 144.70 144.68 144.70 0.4K
10:18 144.70 144.70 144.68 144.70 0.6K
10:19 144.84 145.00 144.70 145.00 1.9K
10:20 145.00 145.02 145.00 145.00 0.5K
10:21 144.84 145.00 144.84 145.00 0.2K
10:22 145.00 145.00 145.00 145.00 0.1K
10:23 145.00 145.00 145.00 145.00 0.3K
10:24 145.00 145.00 144.92 144.96 0.3K
10:25 144.92 144.92 144.86 144.90 0.8K
10:26 144.90 144.90 144.84 144.90 0.0K
10:27 144.90 144.90 144.90 144.90 0.0K
10:28 144.98 145.00 144.98 145.00 0.0K
10:29 145.00 145.00 144.98 144.98 0.7K
10:30 145.00 145.00 145.00 145.00 0.9K
10:31 145.02 145.02 145.02 145.02 0.2K
10:32 145.00 145.02 145.00 145.00 0.3K
10:33 145.00 145.02 145.00 145.02 0.6K
10:34 145.02 145.02 145.00 145.00 0.3K
10:35 145.30 145.88 145.30 145.80 6.3K
10:36 145.68 145.80 145.68 145.68 0.1K
10:37 145.86 145.86 145.68 145.68 0.3K
10:38 145.68 145.78 145.68 145.78 0.8K
10:39 145.76 145.76 145.60 145.68 0.2K
10:40 145.72 145.82 145.58 145.60 0.3K
10:41 145.60 145.76 145.60 145.76 0.1K
10:42 145.76 145.80 145.76 145.80 0.0K
10:43 145.70 145.92 145.70 145.92 4.5K
10:44 145.80 145.94 145.80 145.80 0.3K
10:45 145.74 145.90 145.74 145.90 0.7K
10:46 145.78 145.96 145.78 145.96 2.1K
10:48 146.38 147.24 146.38 147.24 24.0K
10:49 147.08 147.08 145.90 146.24 5.8K
10:50 146.52 146.52 146.44 146.44 0.2K
10:51 145.84 146.36 145.84 146.36 5.2K
10:52 146.36 146.36 146.16 146.24 0.9K
10:53 146.16 146.24 146.08 146.10 0.2K
10:54 146.26 146.58 146.26 146.36 1.1K
10:55 146.38 146.38 145.84 145.84 5.4K
10:56 145.94 145.94 145.82 145.94 0.1K
10:57 145.94 145.94 145.82 145.82 0.1K
10:58 145.80 146.36 145.80 146.36 4.0K
10:59 146.44 146.44 146.12 146.12 2.2K
11:00 146.10 146.18 144.90 144.92 14.9K
11:01 145.04 145.04 144.80 144.80 0.3K
11:02 145.00 145.00 144.72 144.72 2.1K
11:03 144.74 144.74 144.74 144.74 0.4K
11:04 144.74 145.00 144.74 144.94 3.5K
11:05 145.00 145.18 145.00 145.18 0.1K
11:06 145.00 145.00 145.00 145.00 0.0K
11:07 144.90 144.98 144.90 144.98 0.3K
11:08 144.98 144.98 144.76 144.76 2.3K
11:09 144.74 144.76 143.56 143.56 30.2K
11:10 143.58 143.92 143.58 143.92 3.1K
11:11 143.74 144.58 143.64 144.58 12.3K
11:12 144.54 144.90 144.54 144.80 4.9K
11:13 144.80 144.90 144.56 144.56 4.3K
11:14 144.56 144.72 144.56 144.72 0.0K
11:15 144.70 144.70 144.58 144.58 0.3K
11:16 144.58 144.60 144.52 144.52 0.4K
11:17 144.54 144.54 144.54 144.54 0.1K
11:18 144.52 144.58 144.52 144.58 0.2K
11:19 144.52 144.52 144.20 144.34 2.4K
11:20 144.30 144.30 144.20 144.20 0.3K
11:21 144.20 144.20 144.10 144.12 0.1K
11:22 144.20 144.60 144.20 144.40 2.2K
11:23 144.52 144.52 144.30 144.30 0.3K
11:24 144.28 144.32 144.28 144.32 0.2K
11:25 144.26 144.26 144.24 144.26 0.1K
11:26 144.26 144.26 144.12 144.12 0.1K
11:27 144.26 144.26 144.12 144.14 0.2K
11:28 144.06 144.06 144.04 144.04 0.3K
11:29 143.94 143.94 143.86 143.86 2.1K
11:30 143.94 143.94 143.90 143.90 0.0K
11:31 143.90 143.94 143.90 143.94 0.1K
11:32 143.94 143.94 143.92 143.92 0.1K
11:33 143.94 143.94 143.94 143.94 0.3K
11:34 143.94 143.94 143.86 143.86 1.1K
11:35 143.80 143.80 143.76 143.76 2.1K
11:36 143.64 143.64 143.64 143.64 0.0K
11:37 143.64 143.64 143.64 143.64 0.4K
11:38 143.60 143.64 143.60 143.60 0.4K
11:39 143.60 143.60 143.50 143.50 4.4K
11:40 143.50 143.62 143.50 143.62 2.0K
11:41 143.52 143.64 143.52 143.64 0.2K
11:42 143.64 143.64 143.56 143.64 0.1K
11:43 143.64 143.64 143.60 143.64 0.6K
11:44 143.64 143.64 143.52 143.52 0.1K
11:45 143.62 143.62 143.52 143.52 0.0K
11:46 143.56 143.56 143.56 143.56 0.3K
11:47 143.54 143.62 143.54 143.62 0.6K
11:48 143.54 143.60 143.54 143.60 0.1K
11:49 143.66 144.68 143.66 144.24 9.7K
11:50 144.20 144.44 144.18 144.32 1.8K
11:51 144.44 144.44 144.34 144.34 0.0K
11:52 144.42 144.46 144.38 144.38 1.1K
11:53 144.38 144.44 144.38 144.44 0.0K
11:54 144.44 144.44 144.36 144.36 0.1K
11:55 144.34 144.44 144.34 144.34 0.0K
11:56 144.44 144.48 144.44 144.48 0.6K
11:57 144.56 144.56 144.56 144.56 0.1K
11:58 144.56 144.68 144.56 144.68 0.3K
11:59 144.56 144.90 144.56 144.90 3.7K
12:00 144.90 144.90 144.68 144.68 1.6K
12:01 144.80 144.80 144.64 144.64 0.0K
12:02 144.70 144.70 144.56 144.56 0.5K
12:03 144.56 144.66 144.56 144.64 0.4K
12:04 144.72 144.72 144.70 144.72 4.5K
12:05 144.70 144.72 144.70 144.72 0.6K
12:06 144.68 144.72 144.68 144.68 3.3K
12:07 144.58 144.58 144.44 144.44 2.8K
12:08 144.44 144.44 144.44 144.44 0.0K
12:09 144.44 144.44 144.44 144.44 0.0K
12:10 144.46 144.46 144.46 144.46 0.0K
12:11 144.46 144.46 144.46 144.46 0.2K
12:12 144.46 144.46 144.44 144.44 0.3K
12:13 144.44 144.46 144.36 144.36 0.5K
12:14 144.34 144.34 144.24 144.24 0.9K
12:15 144.40 144.48 144.30 144.30 0.5K
12:16 144.48 144.48 144.48 144.48 0.0K
12:17 144.50 144.64 144.50 144.64 0.6K
12:18 144.52 144.52 144.52 144.52 0.0K
12:19 144.52 144.54 144.52 144.52 1.3K
12:20 144.64 144.64 144.52 144.62 1.5K
12:21 144.52 144.52 144.52 144.52 1.4K
12:22 144.62 144.62 144.52 144.52 0.3K
12:23 144.52 144.52 144.50 144.50 0.1K
12:24 144.50 144.52 144.50 144.52 0.0K
12:25 144.50 144.50 144.50 144.50 0.1K
12:26 144.50 144.52 144.50 144.50 0.2K
12:27 144.50 144.50 144.34 144.36 1.0K
12:28 144.28 144.28 144.28 144.28 0.5K
12:29 144.44 144.44 144.32 144.32 0.7K
12:30 144.26 144.26 144.22 144.24 1.1K
12:31 144.32 144.34 144.20 144.20 1.6K
12:32 144.20 144.20 143.94 143.94 2.2K
12:33 143.94 143.94 143.62 143.62 2.5K
12:34 143.60 143.74 143.60 143.62 0.3K
12:35 143.80 143.80 143.60 143.62 0.8K
12:36 143.60 143.68 143.56 143.56 1.2K
12:37 143.54 143.54 143.52 143.52 0.4K
12:38 143.52 143.54 143.52 143.54 0.2K
12:39 143.58 143.58 143.52 143.52 0.5K
12:40 143.54 143.54 143.50 143.50 2.0K
12:41 143.52 143.58 143.52 143.54 0.1K
12:42 143.50 143.56 143.50 143.52 1.3K
12:43 143.52 143.56 143.52 143.52 0.1K
12:44 143.88 143.88 143.88 143.88 0.0K
12:45 143.84 143.84 143.68 143.68 0.8K
12:46 143.68 143.96 143.52 143.70 0.2K
12:47 143.50 143.76 143.50 143.72 0.7K
12:48 143.64 143.64 143.50 143.60 1.5K
12:49 143.50 143.60 143.50 143.60 0.6K
12:50 143.60 143.60 143.50 143.50 0.1K
12:51 143.50 143.50 143.46 143.46 1.2K
12:52 143.02 143.02 142.74 142.74 11.1K
12:53 142.78 142.78 141.82 141.92 35.5K
12:54 141.92 141.92 141.88 141.90 1.5K
12:55 141.94 141.94 141.90 141.90 0.1K
12:56 141.94 141.94 141.72 141.72 2.9K
12:57 141.72 141.74 141.72 141.74 0.3K
12:58 141.74 141.80 141.74 141.80 0.9K
12:59 141.74 141.74 141.72 141.72 3.5K
13:00 141.72 141.80 141.72 141.80 0.2K
13:01 141.76 141.76 141.20 141.20 8.8K
13:02 141.38 141.46 141.10 141.10 4.2K
13:03 141.00 141.30 141.00 141.28 4.6K
13:04 141.10 141.10 141.00 141.06 6.4K
13:05 141.18 141.18 141.08 141.12 0.5K
13:06 141.08 141.74 141.08 141.46 3.9K
13:07 142.02 142.32 142.00 142.00 4.8K
13:08 141.50 141.52 141.38 141.40 2.9K
13:09 141.56 141.90 141.56 141.88 0.3K
13:10 141.70 141.90 141.68 141.90 2.2K
13:11 141.74 141.94 141.60 141.60 0.6K
13:12 141.64 141.76 141.64 141.64 0.3K
13:13 141.64 142.20 141.64 141.94 1.8K
13:14 142.00 142.36 142.00 142.32 5.5K
13:15 142.32 142.32 141.98 141.98 3.1K
13:16 142.18 142.18 141.76 141.76 0.4K
13:17 141.78 141.96 141.78 141.78 0.2K
13:18 141.80 141.80 141.76 141.76 0.1K
13:19 141.76 141.80 141.74 141.80 0.2K
13:20 141.80 141.80 141.44 141.44 6.3K
13:21 141.26 141.26 141.24 141.24 0.2K
13:22 141.22 141.24 141.22 141.24 0.3K
13:23 141.30 141.42 141.28 141.42 0.5K
13:24 141.46 141.94 141.46 141.94 0.5K
13:25 141.90 141.90 141.90 141.90 0.7K
13:26 141.94 142.00 141.90 142.00 0.8K
13:27 142.00 142.04 141.92 142.04 2.1K
13:28 141.90 142.02 141.90 141.90 1.3K
13:29 142.02 142.02 141.90 142.00 2.7K
13:30 141.90 142.04 141.90 141.90 0.7K
13:31 142.00 142.04 141.90 141.90 1.7K
13:32 142.06 142.06 142.00 142.00 0.1K
13:33 141.90 142.04 141.90 141.94 0.1K
13:34 141.96 141.96 141.80 141.80 4.8K
13:35 141.84 141.84 141.82 141.82 0.0K
13:36 141.82 141.84 141.82 141.84 0.4K
13:37 141.82 142.10 141.82 142.10 0.5K
13:38 142.24 142.24 141.86 142.02 1.5K
13:39 141.90 142.00 141.90 142.00 0.1K
13:40 142.00 142.02 142.00 142.02 0.0K
13:41 141.86 141.96 141.86 141.86 0.3K
13:42 141.86 142.00 141.86 141.86 0.1K
13:43 142.12 142.18 141.86 142.18 0.8K
13:44 142.18 142.18 142.18 142.18 0.1K
13:45 142.18 142.18 142.18 142.18 0.1K
13:46 142.18 142.18 142.02 142.02 0.0K
13:47 142.02 142.02 142.02 142.02 0.1K
13:48 142.10 142.18 142.10 142.18 0.4K
13:49 142.10 142.26 142.10 142.26 0.5K
13:50 142.18 142.18 142.12 142.14 0.1K
13:51 142.24 142.24 142.14 142.14 0.1K
13:52 142.14 142.24 142.14 142.24 0.3K
13:53 142.28 142.28 142.24 142.24 0.1K
13:54 142.34 142.34 142.24 142.34 0.1K
13:55 142.34 142.34 142.34 142.34 0.0K
13:56 142.34 142.34 142.16 142.34 0.8K
13:57 142.34 142.38 142.34 142.38 0.0K
13:58 142.40 142.42 142.40 142.40 0.1K
13:59 142.34 142.42 142.34 142.40 3.6K
14:00 142.42 142.42 142.40 142.40 0.0K
14:01 142.34 142.36 142.28 142.36 1.9K
14:02 142.36 142.36 142.16 142.34 0.4K
14:03 142.34 142.34 142.14 142.24 1.6K
14:04 142.20 142.20 142.20 142.20 0.0K
14:05 142.24 142.24 142.24 142.24 0.3K
14:06 142.26 142.26 142.24 142.26 0.1K
14:07 142.26 142.26 142.26 142.26 0.3K
14:08 142.24 142.26 142.24 142.26 0.4K
14:09 142.26 142.34 142.26 142.34 0.1K
14:10 142.34 142.38 142.26 142.38 0.3K
14:11 142.38 142.38 142.26 142.26 0.4K
14:12 142.26 142.26 142.26 142.26 0.7K
14:13 142.34 142.34 142.26 142.26 1.0K
14:14 142.40 142.40 142.26 142.26 0.1K
14:15 142.26 142.38 142.26 142.26 0.4K
14:16 142.36 142.36 142.36 142.36 0.0K
14:17 142.38 142.38 142.30 142.38 0.8K
14:18 142.38 142.42 142.38 142.42 0.0K
14:19 142.30 142.38 142.30 142.38 0.1K
14:20 142.34 142.34 142.34 142.34 0.0K
14:22 142.34 142.34 142.30 142.30 0.1K
14:23 142.28 142.28 142.28 142.28 0.0K
14:24 142.30 142.30 142.26 142.26 0.3K
14:25 142.28 142.28 142.28 142.28 0.0K
14:26 142.28 142.28 142.28 142.28 0.2K
14:27 142.26 142.28 142.20 142.20 3.7K
14:28 142.20 142.20 142.20 142.20 0.0K
14:29 142.20 142.20 142.14 142.20 0.1K
14:30 142.18 142.18 142.06 142.06 0.2K
14:31 142.06 142.18 142.06 142.14 0.2K
14:32 142.14 142.14 142.08 142.08 0.0K
14:33 142.10 142.14 142.10 142.14 0.0K
14:34 142.14 142.14 142.08 142.08 0.0K
14:35 142.14 142.14 142.14 142.14 0.1K
14:36 142.14 142.16 142.06 142.12 0.4K
14:37 142.12 142.12 142.12 142.12 0.0K
14:38 142.14 142.14 142.10 142.10 0.1K
14:39 142.12 142.12 142.12 142.12 0.0K
14:40 142.14 142.14 142.12 142.14 0.1K
14:41 142.06 142.06 142.06 142.06 0.0K
14:42 142.06 142.14 142.06 142.06 0.1K
14:43 142.14 142.14 142.14 142.14 0.1K
14:44 142.14 142.14 142.14 142.14 0.0K
14:45 142.14 142.14 142.14 142.14 0.0K
14:46 142.14 142.14 142.10 142.14 0.1K
14:47 142.14 142.14 142.14 142.14 0.0K
14:48 142.14 142.14 142.08 142.08 0.1K
14:50 142.08 142.14 142.08 142.10 0.1K
14:51 142.10 142.10 142.02 142.02 0.5K
14:52 142.08 142.10 142.08 142.10 0.0K
14:53 142.02 142.08 142.02 142.08 0.0K
14:54 142.08 142.08 142.04 142.06 0.0K
14:55 142.08 142.08 142.08 142.08 0.7K
14:56 142.02 142.04 142.02 142.04 0.1K
14:57 142.04 142.04 142.02 142.04 0.2K
14:58 142.02 142.02 142.02 142.02 0.0K
14:59 142.02 142.02 142.02 142.02 0.1K
15:00 142.04 142.04 142.02 142.02 0.3K
15:01 142.02 142.02 142.02 142.02 0.1K
15:02 142.04 142.04 142.02 142.02 0.1K
15:03 142.04 142.04 142.04 142.04 0.1K
15:04 142.04 142.04 142.02 142.02 0.3K
15:05 140.88 141.06 140.88 141.04 48.1K
15:06 141.02 141.06 141.02 141.04 0.2K
15:07 141.06 141.06 140.80 140.86 12.6K
15:08 140.82 140.86 140.82 140.86 0.1K
15:09 140.86 140.98 140.84 140.98 1.6K
15:10 141.00 141.32 141.00 141.32 3.1K
15:11 141.30 141.30 141.20 141.22 0.1K
15:12 141.36 141.38 141.36 141.38 0.5K
15:13 141.40 141.40 141.36 141.38 0.3K
15:14 141.38 141.38 141.38 141.38 0.3K
15:15 141.38 141.52 141.32 141.52 0.7K
15:16 141.84 141.94 141.58 141.58 2.9K
15:17 141.34 141.54 141.34 141.54 0.9K
15:18 141.38 141.38 141.38 141.38 0.6K
15:19 141.58 141.72 141.58 141.72 1.7K
15:20 141.72 141.72 141.50 141.50 1.2K
15:21 141.54 141.54 141.54 141.54 0.5K
15:22 141.54 141.64 141.54 141.64 0.1K
15:23 141.64 141.64 141.64 141.64 0.0K
15:24 141.64 141.64 141.64 141.64 0.3K
15:25 141.64 141.64 141.60 141.64 0.3K
15:26 141.64 141.78 141.64 141.78 0.2K
15:27 141.78 142.04 141.76 142.04 5.8K
15:28 142.04 142.04 142.02 142.04 0.7K
15:29 142.50 142.50 142.30 142.38 8.2K
15:30 142.64 142.64 142.48 142.50 4.5K
15:31 142.46 142.46 142.46 142.46 1.0K
15:32 142.40 142.70 142.40 142.70 0.3K
15:33 142.64 142.64 142.64 142.64 0.5K
15:34 142.76 142.78 142.56 142.78 0.7K
15:35 142.78 142.80 142.78 142.80 0.4K
15:36 142.80 142.80 142.78 142.78 0.1K
15:37 142.80 142.86 142.80 142.86 0.1K
15:38 142.86 142.86 142.58 142.58 8.7K
15:39 142.30 142.78 142.30 142.78 0.6K
15:40 142.74 142.74 142.74 142.74 0.0K
15:41 142.56 142.74 142.56 142.74 2.5K
15:42 142.56 142.56 142.56 142.56 0.0K
15:43 142.78 142.80 142.78 142.80 0.3K
15:44 142.78 142.80 142.64 142.64 1.0K
15:45 142.78 142.80 142.78 142.80 0.1K
15:46 142.78 142.78 142.78 142.78 0.0K
15:47 142.78 142.80 142.78 142.80 0.2K
15:48 142.80 142.80 142.74 142.74 0.0K
15:49 142.74 142.74 142.72 142.74 0.1K
15:50 142.74 142.74 142.72 142.72 0.2K
15:51 142.74 142.74 142.72 142.74 0.0K
15:52 142.74 142.74 142.74 142.74 0.7K
15:53 142.78 142.78 142.78 142.78 0.1K
15:54 142.76 142.78 142.74 142.74 1.0K
15:56 142.74 142.74 142.74 142.74 1.0K
15:57 142.74 142.74 142.74 142.74 0.0K
15:58 142.80 142.80 142.80 142.80 0.2K
15:59 142.80 142.80 142.76 142.78 1.1K
16:00 142.80 142.80 142.80 142.80 1.2K
16:01 142.80 142.98 142.78 142.98 2.9K
16:02 142.98 142.98 142.98 142.98 0.3K
16:03 142.98 142.98 142.96 142.96 0.1K
16:04 142.96 142.96 142.96 142.96 0.0K
16:05 142.96 142.96 142.96 142.96 0.1K
16:06 142.96 142.98 142.96 142.98 0.0K
16:07 142.98 142.98 142.98 142.98 0.0K
16:08 142.96 142.96 142.96 142.96 0.1K
16:09 142.98 142.98 142.96 142.98 0.2K
16:10 142.96 142.98 142.96 142.98 0.1K
16:11 142.98 142.98 142.96 142.98 0.2K
16:12 142.96 142.98 142.92 142.96 2.5K
16:13 143.00 143.00 142.96 143.00 0.3K
16:14 143.00 143.00 142.98 142.98 0.1K
16:15 142.98 143.00 142.98 143.00 0.3K
16:16 143.32 143.52 143.32 143.52 6.2K
16:17 143.46 143.56 143.46 143.56 0.5K
16:18 143.50 143.64 143.50 143.64 0.4K
16:19 143.52 143.54 143.52 143.54 0.2K
16:20 143.54 143.54 143.28 143.28 0.3K
16:21 143.52 143.52 143.26 143.26 1.7K
16:22 143.42 143.42 143.42 143.42 0.1K
16:23 143.42 143.42 143.26 143.26 0.1K
16:24 143.26 143.26 143.14 143.18 1.1K
16:26 143.18 143.18 143.12 143.12 1.0K
16:27 143.12 143.12 143.12 143.12 0.1K
16:28 143.12 143.12 143.12 143.12 0.0K
16:29 143.06 143.06 143.04 143.06 0.0K
16:30 143.04 143.04 143.00 143.00 2.6K
16:31 143.00 143.00 143.00 143.00 0.1K
16:32 143.00 143.00 142.92 142.92 0.3K
16:33 142.94 142.94 142.94 142.94 1.0K
16:34 142.92 142.94 142.90 142.90 1.2K
16:35 142.90 142.90 142.20 142.20 3.3K
16:36 142.46 142.76 142.46 142.60 4.7K
16:37 142.60 142.60 142.60 142.60 0.1K
16:39 142.80 143.62 142.80 143.42 10.8K
16:40 143.58 143.58 143.04 143.04 1.2K
16:41 143.00 143.00 142.88 143.00 0.0K
16:42 143.12 143.12 143.12 143.12 0.1K
16:43 143.26 143.26 143.20 143.20 0.0K
16:44 143.20 143.24 143.20 143.24 0.0K
16:45 143.22 143.28 143.22 143.28 0.3K
16:46 143.30 143.38 143.30 143.38 0.0K
16:49 143.42 143.42 143.42 143.42 0.0K
16:50 143.42 143.46 143.42 143.46 0.1K
16:51 143.46 143.46 143.46 143.46 0.3K
16:52 143.44 143.44 143.44 143.44 0.2K
16:53 143.38 143.38 143.26 143.26 0.1K
16:54 143.24 143.24 143.24 143.24 0.1K
16:55 143.24 143.24 143.24 143.24 0.0K
16:57 143.42 143.44 143.42 143.44 0.1K
16:58 143.44 143.44 143.44 143.44 0.1K
16:59 143.44 143.46 143.44 143.46 0.0K
17:00 143.46 143.46 143.44 143.44 0.3K
17:02 143.42 143.42 143.30 143.30 0.1K
17:03 143.30 143.30 143.28 143.30 0.2K
17:04 143.26 143.30 143.26 143.30 0.0K
17:05 143.26 143.26 143.26 143.26 0.0K
17:06 143.22 143.24 143.22 143.24 0.2K
17:08 143.26 143.26 143.26 143.26 0.0K
17:09 143.26 143.26 143.20 143.20 1.4K
17:10 143.18 143.20 143.18 143.18 0.0K
17:11 143.18 143.18 143.12 143.12 0.2K
17:12 143.10 143.18 143.10 143.18 0.1K
17:13 143.18 143.20 143.18 143.20 0.1K
17:14 143.20 143.20 143.18 143.18 0.1K
17:15 143.20 143.20 143.20 143.20 0.0K
17:16 143.20 143.20 143.20 143.20 0.0K
17:17 143.18 143.20 143.18 143.20 0.1K
17:18 143.20 143.20 143.18 143.20 0.1K
17:19 143.20 143.20 143.20 143.20 0.1K
17:20 143.20 143.20 143.10 143.10 0.2K
17:21 143.04 143.18 143.04 143.18 1.1K
17:22 143.18 143.18 143.18 143.18 0.0K
17:23 143.18 143.18 143.18 143.18 0.0K
17:24 143.18 143.18 143.10 143.10 0.0K
17:25 143.10 143.10 143.10 143.10 0.0K
17:26 143.02 143.02 143.02 143.02 0.1K
17:27 143.10 143.10 143.10 143.10 0.1K
17:28 143.10 143.10 143.10 143.10 0.0K
17:29 143.06 143.06 143.04 143.04 0.1K
17:30 143.04 143.04 143.00 143.00 1.2K
17:31 142.98 142.98 142.96 142.96 0.0K
17:32 142.94 142.94 142.92 142.92 0.1K
17:33 142.92 142.92 142.90 142.90 0.3K
17:34 142.92 142.92 142.90 142.90 0.1K
17:35 142.90 142.92 142.90 142.92 0.0K
17:36 142.92 142.92 142.90 142.90 0.1K
17:37 142.92 142.92 142.92 142.92 0.0K
17:38 142.92 142.92 142.90 142.90 0.1K
17:40 142.36 142.36 142.36 142.36 6.1K
17:41 142.36 142.56 142.36 142.36 0.8K
17:42 142.54 142.54 142.54 142.54 0.0K
17:43 142.56 142.56 142.56 142.56 0.0K
17:44 142.42 142.60 142.42 142.60 1.3K
17:45 142.60 142.60 142.60 142.60 0.0K
17:46 142.60 142.80 142.60 142.80 1.0K
17:48 142.80 142.86 142.80 142.86 0.7K
17:49 142.84 142.84 142.70 142.70 0.2K
17:50 142.68 142.68 142.68 142.68 0.0K
17:51 142.80 142.80 142.66 142.66 0.2K
17:52 142.84 142.86 142.82 142.86 1.4K
17:53 142.86 142.92 142.86 142.90 0.5K
17:54 142.92 142.92 142.92 142.92 0.1K
17:55 142.92 142.92 142.90 142.92 0.5K
17:56 142.92 142.92 142.92 142.92 0.1K
17:57 142.92 142.92 142.92 142.92 0.5K
17:58 142.92 142.92 142.90 142.92 0.2K
17:59 142.92 142.92 142.92 142.92 0.0K
18:00 142.92 142.92 142.90 142.92 0.1K
18:01 142.98 142.98 142.98 142.98 0.0K
18:02 142.92 143.00 142.92 143.00 0.0K
18:04 143.02 143.02 143.02 143.02 0.3K
18:05 143.02 143.02 143.02 143.02 0.0K
18:06 143.02 143.02 143.00 143.00 0.1K
18:07 143.02 143.02 142.92 142.92 1.1K
18:08 143.02 143.02 143.02 143.02 0.0K
18:09 142.92 142.98 142.92 142.98 0.1K
18:10 142.90 142.98 142.90 142.98 2.7K
18:11 142.90 142.98 142.90 142.98 0.1K
18:12 142.80 142.80 142.80 142.80 3.6K
18:13 142.78 142.80 142.78 142.80 0.0K
18:14 142.80 142.80 142.80 142.80 0.0K
18:15 142.80 142.82 142.54 142.78 0.4K
18:16 142.78 142.78 142.78 142.78 0.2K
18:17 142.62 142.84 142.62 142.84 0.0K
18:18 142.84 142.84 142.84 142.84 0.0K
18:19 142.70 142.70 142.70 142.70 0.0K
18:20 142.80 142.80 142.70 142.70 0.0K
18:21 142.80 142.80 142.80 142.80 0.0K
18:22 142.62 143.00 142.62 143.00 2.1K
18:23 143.00 143.00 143.00 143.00 0.4K
18:24 143.00 143.00 143.00 143.00 0.3K
18:25 142.80 143.00 142.80 142.82 0.0K
18:26 143.00 143.00 142.82 142.82 0.1K
18:27 142.98 142.98 142.98 142.98 0.0K
18:28 143.00 143.00 142.78 142.78 0.0K
18:29 142.98 143.00 142.98 143.00 0.1K
18:30 143.00 143.00 142.78 142.78 0.5K
18:31 143.00 143.00 142.78 142.98 0.0K
18:32 142.98 142.98 142.98 142.98 0.0K
18:33 142.80 142.98 142.80 142.98 0.0K
18:34 142.98 142.98 142.80 142.98 0.4K
18:35 143.00 143.00 143.00 143.00 0.4K
18:36 143.00 143.00 142.80 143.00 0.9K
18:37 143.00 143.02 143.00 143.02 0.3K
18:38 143.02 143.02 143.00 143.00 0.0K
18:39 143.02 143.04 143.00 143.02 0.7K
18:45 143.02 143.02 143.02 143.02 0.3K
18:46 143.02 143.02 143.02 143.02 0.0K
18:48 143.02 143.02 143.02 143.02 0.0K
18:49 143.02 143.02 143.02 143.02 0.0K
23:49 143.02 143.02 143.02 143.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available