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
10:00 142.90 142.90 142.60 142.70 3.6K
10:01 142.78 142.78 142.00 142.12 7.4K
10:02 142.12 142.44 142.00 142.00 1.4K
10:03 142.16 142.28 142.16 142.22 0.8K
10:04 142.22 142.22 142.16 142.16 0.4K
10:05 142.14 142.14 142.10 142.12 0.7K
10:06 142.04 142.16 141.84 142.16 0.5K
10:07 142.16 142.16 142.10 142.16 0.3K
10:08 142.16 142.16 142.10 142.14 0.2K
10:09 142.14 142.14 142.10 142.12 1.7K
10:10 142.10 142.10 141.96 142.10 1.1K
10:11 141.90 142.00 141.90 141.92 0.4K
10:12 141.98 141.98 141.50 141.60 10.4K
10:13 141.38 141.62 141.38 141.50 0.3K
10:14 141.62 141.62 141.48 141.48 0.4K
10:15 141.48 141.48 141.26 141.28 0.8K
10:16 141.26 141.42 141.12 141.12 3.3K
10:17 141.24 141.24 141.02 141.04 2.0K
10:18 141.04 141.18 141.04 141.18 0.6K
10:19 141.10 141.18 141.04 141.16 1.6K
10:20 141.04 141.14 141.02 141.14 0.2K
10:21 141.06 141.16 141.06 141.16 0.0K
10:22 141.16 141.16 140.50 140.50 16.8K
10:23 140.50 140.58 140.34 140.50 5.4K
10:24 140.70 140.78 140.22 140.36 5.3K
10:25 140.38 140.38 140.12 140.20 3.2K
10:26 140.22 141.08 140.20 140.92 10.9K
10:27 140.76 140.92 140.76 140.86 0.2K
10:28 140.64 140.68 140.46 140.58 1.9K
10:29 140.60 140.60 140.58 140.58 0.7K
10:30 140.60 140.76 140.44 140.44 8.3K
10:31 140.92 140.92 140.92 140.92 0.2K
10:32 140.96 141.10 140.90 141.10 4.5K
10:33 141.16 141.16 140.92 140.92 0.4K
10:34 140.90 140.92 140.86 140.86 0.3K
10:35 140.86 140.92 140.86 140.92 0.1K
10:36 140.92 140.92 140.92 140.92 0.1K
10:37 140.86 140.92 140.84 140.86 0.7K
10:38 140.72 140.74 140.38 140.64 3.6K
10:39 140.64 140.64 140.40 140.46 1.6K
10:40 140.46 140.62 140.46 140.50 1.4K
10:41 140.40 140.60 140.34 140.60 3.6K
10:42 140.60 140.60 140.40 140.54 0.1K
10:43 140.46 140.46 140.36 140.40 0.3K
10:44 140.40 140.52 140.40 140.50 0.3K
10:45 140.56 140.80 140.40 140.80 2.8K
10:46 140.82 140.86 140.82 140.84 3.0K
10:47 140.84 140.84 140.80 140.80 0.4K
10:48 140.80 140.80 140.78 140.80 2.1K
10:49 140.80 140.82 140.80 140.82 0.0K
10:50 140.70 140.80 140.70 140.70 1.0K
10:51 140.78 140.82 140.78 140.82 1.7K
10:52 140.84 140.84 140.82 140.82 0.0K
10:53 140.86 140.86 140.82 140.82 0.7K
10:54 140.84 140.84 140.82 140.82 0.0K
10:55 140.84 140.84 140.82 140.84 0.2K
10:56 140.82 140.84 140.82 140.84 0.6K
10:57 140.82 140.84 140.82 140.82 0.8K
10:58 140.84 140.86 140.80 140.80 9.3K
10:59 140.80 140.80 140.70 140.70 0.5K
11:00 140.80 140.80 140.60 140.60 1.8K
11:01 140.60 140.60 140.60 140.60 0.1K
11:02 140.60 140.74 140.60 140.74 0.1K
11:03 140.74 140.82 140.56 140.56 0.1K
11:04 140.64 140.80 140.60 140.80 0.0K
11:05 140.72 140.82 140.72 140.82 0.1K
11:06 141.22 141.34 141.06 141.34 7.0K
11:07 141.08 141.12 141.08 141.12 0.1K
11:08 141.06 141.90 141.06 141.90 2.2K
11:09 141.92 141.92 141.20 141.38 3.0K
11:10 141.08 141.42 141.08 141.42 0.6K
11:11 141.84 141.84 141.70 141.70 2.1K
11:12 141.70 141.70 141.70 141.70 0.0K
11:13 141.68 141.68 141.44 141.44 0.7K
11:14 141.44 141.78 141.44 141.62 2.0K
11:15 141.70 141.70 141.44 141.44 0.0K
11:16 141.44 141.48 141.44 141.48 0.7K
11:17 141.62 142.46 141.62 142.16 5.8K
11:18 142.06 142.16 141.96 141.96 0.1K
11:19 142.10 142.10 141.88 141.88 0.1K
11:20 141.80 141.80 141.80 141.80 0.2K
11:21 141.74 142.00 141.74 142.00 3.3K
11:22 142.00 142.02 142.00 142.02 0.0K
11:23 142.08 142.08 142.00 142.00 0.8K
11:24 142.00 142.06 142.00 142.00 0.6K
11:25 142.00 142.06 141.84 141.84 3.8K
11:26 142.00 142.00 141.82 141.82 0.3K
11:27 141.62 141.98 141.62 141.98 0.2K
11:28 142.00 142.00 141.82 141.82 0.1K
11:29 141.82 141.98 141.82 141.98 0.2K
11:30 142.00 142.00 141.96 141.98 0.2K
11:31 141.82 141.82 141.70 141.70 0.7K
11:32 141.72 141.72 141.72 141.72 0.0K
11:33 141.96 141.96 141.80 141.80 0.3K
11:34 141.94 141.94 141.94 141.94 0.0K
11:35 141.94 141.94 141.74 141.74 0.0K
11:36 141.92 141.94 141.76 141.76 0.0K
11:37 141.92 142.00 141.92 142.00 0.5K
11:38 142.00 142.00 142.00 142.00 0.0K
11:39 141.92 142.00 141.82 141.82 0.2K
11:40 141.92 141.92 141.90 141.92 0.0K
11:41 141.80 141.92 141.74 141.74 0.1K
11:42 141.76 141.76 141.76 141.76 0.0K
11:43 141.76 141.76 141.76 141.76 0.0K
11:44 141.76 141.76 141.62 141.62 0.1K
11:45 141.60 141.88 141.60 141.88 0.1K
11:46 141.70 141.90 141.70 141.78 0.1K
11:47 141.78 141.80 141.78 141.80 0.1K
11:48 141.80 141.80 141.78 141.80 0.0K
11:49 141.68 141.80 141.68 141.80 0.0K
11:50 141.80 141.80 141.68 141.68 0.0K
11:51 141.68 141.78 141.64 141.64 0.1K
11:52 141.78 141.78 141.78 141.78 0.0K
11:53 141.68 141.68 141.66 141.66 0.1K
11:54 141.66 141.78 141.66 141.78 0.4K
11:55 141.64 141.78 141.56 141.78 1.0K
11:56 141.78 141.86 141.62 141.62 0.4K
11:57 141.64 141.68 141.64 141.68 0.0K
11:58 141.68 141.68 141.60 141.60 0.4K
11:59 141.84 141.84 141.72 141.72 0.0K
12:00 141.72 141.74 141.70 141.74 0.6K
12:01 141.74 141.80 141.74 141.80 0.2K
12:02 141.64 141.64 141.60 141.60 0.1K
12:03 141.60 141.80 141.60 141.80 0.4K
12:04 141.80 141.80 141.80 141.80 0.0K
12:05 141.80 141.80 141.80 141.80 0.0K
12:06 141.80 141.80 141.80 141.80 0.0K
12:07 141.72 141.80 141.62 141.78 0.2K
12:08 141.74 141.80 141.74 141.78 0.3K
12:09 141.76 141.78 141.54 141.78 0.4K
12:10 141.76 141.80 141.76 141.80 0.1K
12:11 141.80 141.88 141.80 141.88 0.2K
12:12 141.88 141.88 141.76 141.88 0.1K
12:13 141.86 141.86 141.84 141.86 0.2K
12:14 141.86 141.86 141.60 141.78 0.1K
12:15 141.78 141.80 141.78 141.80 0.1K
12:16 141.80 141.80 141.80 141.80 0.0K
12:17 141.72 141.72 141.72 141.72 0.0K
12:18 141.72 141.86 141.72 141.74 0.1K
12:19 141.74 141.84 141.70 141.84 0.0K
12:20 141.70 141.70 141.70 141.70 0.2K
12:21 141.82 141.88 141.72 141.84 0.0K
12:22 141.88 141.88 141.82 141.88 0.0K
12:23 141.88 141.88 141.88 141.88 0.0K
12:24 141.88 141.88 141.88 141.88 0.2K
12:25 141.82 141.88 141.82 141.88 0.1K
12:26 141.86 141.88 141.60 141.60 1.3K
12:27 141.74 141.78 141.74 141.78 0.0K
12:28 141.64 141.80 141.64 141.80 0.4K
12:29 141.80 141.80 141.66 141.78 0.1K
12:30 141.76 141.80 141.64 141.76 0.1K
12:31 141.76 141.80 141.64 141.64 0.5K
12:32 141.64 141.64 141.54 141.54 0.2K
12:33 141.54 141.76 141.52 141.52 0.3K
12:34 141.52 141.52 141.42 141.50 1.5K
12:35 141.36 141.40 141.06 141.28 6.0K
12:36 141.30 141.34 141.00 141.16 4.6K
12:37 141.02 141.24 141.00 141.00 0.8K
12:38 141.02 141.16 141.00 141.16 0.2K
12:39 141.14 141.14 141.10 141.10 0.4K
12:40 141.14 141.14 141.02 141.02 0.3K
12:41 141.14 141.14 141.00 141.00 1.1K
12:42 141.08 141.10 140.70 140.70 1.4K
12:43 140.80 140.82 140.70 140.82 0.5K
12:44 140.80 140.82 140.72 140.82 0.1K
12:45 140.82 140.82 140.72 140.82 0.7K
12:46 140.82 140.84 140.82 140.84 0.3K
12:47 140.84 140.84 140.82 140.82 0.0K
12:48 140.84 140.84 140.82 140.84 0.2K
12:49 140.84 140.84 140.82 140.82 0.6K
12:50 140.80 140.84 140.80 140.82 0.9K
12:51 140.84 140.84 140.70 140.70 1.2K
12:52 140.80 140.82 140.70 140.82 1.0K
12:53 140.72 140.82 140.70 140.82 1.0K
12:54 140.84 140.84 140.72 140.72 0.9K
12:55 140.74 140.82 140.74 140.82 0.0K
12:56 140.82 140.82 140.74 140.82 0.1K
12:57 140.82 140.82 140.82 140.82 0.0K
12:58 140.82 140.82 140.74 140.82 0.1K
12:59 140.82 140.82 140.78 140.78 0.0K
13:00 140.76 140.78 140.74 140.76 0.1K
13:01 140.74 140.76 140.74 140.76 0.4K
13:02 140.76 140.76 140.74 140.74 0.1K
13:03 140.76 140.80 140.76 140.80 0.2K
13:04 140.80 140.80 140.74 140.76 0.1K
13:05 140.76 140.78 140.74 140.78 0.6K
13:06 140.78 140.78 140.70 140.78 0.5K
13:07 140.78 140.78 140.70 140.70 0.3K
13:08 140.70 140.76 140.70 140.76 0.1K
13:09 140.80 140.80 140.72 140.72 0.2K
13:10 140.78 140.78 140.76 140.78 0.4K
13:11 140.72 140.72 140.72 140.72 0.8K
13:12 140.72 140.78 140.70 140.78 0.0K
13:13 140.78 140.80 140.78 140.80 10.1K
13:14 140.80 140.80 140.76 140.80 5.8K
13:15 140.80 140.80 140.80 140.80 0.1K
13:16 140.80 140.80 140.80 140.80 5.0K
13:17 140.78 140.84 140.78 140.84 1.5K
13:18 140.84 140.84 140.78 140.84 0.1K
13:19 140.84 140.84 140.84 140.84 0.0K
13:20 140.78 140.84 140.78 140.82 0.9K
13:21 140.84 140.84 140.70 140.70 0.8K
13:22 140.70 140.76 140.70 140.70 0.1K
13:23 140.72 140.74 140.72 140.74 0.0K
13:24 140.70 140.74 140.54 140.68 3.4K
13:25 140.74 140.74 140.62 140.74 0.2K
13:26 140.72 140.74 140.64 140.74 0.0K
13:27 140.74 140.74 140.72 140.74 0.0K
13:28 140.74 140.74 140.72 140.74 0.1K
13:29 140.72 140.76 140.72 140.76 0.1K
13:30 140.76 140.76 140.70 140.76 0.5K
13:31 140.74 140.74 140.72 140.74 0.2K
13:32 140.76 140.76 140.64 140.64 8.2K
13:33 140.74 140.74 140.74 140.74 0.2K
13:34 140.74 140.74 140.64 140.64 0.0K
13:35 140.64 140.74 140.64 140.74 0.1K
13:36 140.74 140.74 140.64 140.74 0.1K
13:37 140.76 140.76 140.76 140.76 0.1K
13:38 140.76 140.76 140.76 140.76 0.1K
13:39 140.74 140.76 140.74 140.76 0.0K
13:40 140.74 140.76 140.74 140.74 0.4K
13:41 140.76 140.76 140.76 140.76 0.2K
13:42 140.76 140.76 140.76 140.76 0.0K
13:43 140.76 140.76 140.74 140.74 0.1K
13:44 140.74 140.74 140.66 140.72 1.1K
13:45 140.66 140.74 140.64 140.64 0.1K
13:46 140.70 140.74 140.70 140.74 0.8K
13:47 140.74 140.74 140.74 140.74 1.1K
13:48 140.74 140.74 140.74 140.74 0.1K
13:49 140.74 140.74 140.72 140.72 0.2K
13:50 140.72 141.66 140.72 141.34 8.5K
13:51 141.36 141.36 141.26 141.30 2.5K
13:52 140.98 141.24 140.98 141.24 4.8K
13:53 141.22 141.26 140.80 141.04 1.7K
13:54 141.02 141.02 140.68 140.68 3.4K
13:55 140.80 140.92 140.64 140.76 1.9K
13:56 140.66 140.74 140.66 140.74 0.1K
13:57 140.68 140.74 140.68 140.74 0.7K
13:58 140.74 141.86 140.72 141.84 8.5K
13:59 141.54 141.54 141.28 141.28 2.8K
14:00 141.26 141.46 141.26 141.46 0.2K
14:01 141.26 141.56 141.22 141.56 6.5K
14:02 141.30 141.60 141.30 141.30 7.1K
14:03 141.18 141.18 141.12 141.16 0.4K
14:04 141.16 141.30 141.16 141.30 2.5K
14:05 141.30 141.32 141.16 141.32 0.1K
14:06 141.14 141.14 141.08 141.08 0.1K
14:07 141.04 141.04 140.82 140.92 6.7K
14:08 141.02 141.02 140.90 140.90 0.2K
14:09 140.88 140.88 140.66 140.66 2.7K
14:10 140.66 140.66 140.52 140.52 1.4K
14:11 140.54 140.56 140.54 140.56 4.8K
14:12 140.56 140.56 140.54 140.56 1.3K
14:13 140.56 140.56 140.54 140.54 0.7K
14:14 140.54 140.54 140.54 140.54 0.0K
14:15 140.54 140.54 140.50 140.50 5.0K
14:16 140.50 140.50 140.48 140.50 0.7K
14:17 140.50 140.54 140.50 140.54 0.9K
14:18 140.54 140.56 140.54 140.56 0.5K
14:19 140.56 140.56 140.54 140.56 0.5K
14:20 140.56 141.88 140.56 141.60 34.3K
14:21 141.58 141.74 141.48 141.48 1.3K
14:22 141.38 141.58 141.28 141.50 1.6K
14:23 141.62 143.84 141.60 143.84 67.3K
14:24 143.52 143.52 142.48 142.86 17.5K
14:25 142.62 143.18 142.62 143.18 4.2K
14:26 143.16 143.16 142.86 142.98 0.3K
14:27 142.94 143.00 142.92 142.92 0.1K
14:28 143.00 143.00 142.90 142.96 0.4K
14:29 142.98 142.98 142.90 142.90 0.3K
14:30 142.96 142.98 142.92 142.96 0.1K
14:31 142.96 142.96 142.90 142.90 1.1K
14:32 142.90 142.92 142.86 142.90 0.7K
14:33 142.86 142.88 142.86 142.86 0.2K
14:34 142.86 142.86 142.62 142.62 5.9K
14:35 142.80 142.80 142.62 142.62 0.3K
14:36 142.62 142.62 142.60 142.60 0.4K
14:37 142.54 142.54 142.52 142.52 0.8K
14:38 142.52 142.54 142.50 142.50 0.9K
14:39 142.50 142.52 142.50 142.50 7.5K
14:40 142.50 142.50 142.50 142.50 0.8K
14:41 142.58 142.58 142.50 142.58 0.1K
14:42 142.58 142.60 142.58 142.60 0.2K
14:43 142.60 142.60 142.60 142.60 0.0K
14:44 142.60 144.88 142.60 144.88 36.5K
14:45 145.10 145.10 143.02 144.40 17.5K
14:46 145.00 145.50 145.00 145.50 7.7K
14:47 145.38 146.00 145.38 145.88 6.8K
14:48 145.34 145.98 145.06 145.06 33.0K
14:49 144.26 145.28 144.26 145.08 30.7K
14:50 145.00 145.32 144.26 144.26 5.6K
14:51 145.26 145.86 145.26 145.82 29.6K
14:52 145.42 145.80 145.42 145.80 2.4K
14:53 145.60 145.80 145.60 145.72 3.9K
14:54 145.80 145.80 145.72 145.76 1.9K
14:55 145.72 146.48 145.58 146.38 21.0K
14:56 146.20 146.50 146.20 146.40 5.7K
14:57 146.50 146.72 146.34 146.72 6.4K
14:58 147.00 147.00 146.82 146.86 5.0K
14:59 147.00 147.22 147.00 147.22 3.1K
15:00 147.26 147.26 146.50 146.66 9.6K
15:01 146.28 146.72 146.28 146.50 3.3K
15:02 146.60 146.60 146.24 146.42 0.8K
15:03 146.48 146.48 145.50 145.50 3.0K
15:04 144.72 145.36 144.72 145.36 6.6K
15:05 145.44 145.44 144.32 144.80 5.7K
15:06 144.72 146.12 144.72 146.12 3.7K
15:07 146.38 146.66 146.14 146.18 6.1K
15:08 144.80 145.16 144.54 144.72 20.6K
15:09 145.20 145.90 145.20 145.90 16.4K
15:10 145.32 145.78 145.32 145.44 4.6K
15:11 145.40 145.78 145.14 145.68 2.8K
15:12 145.52 145.80 145.52 145.62 6.4K
15:13 145.78 145.78 145.26 145.32 2.2K
15:14 145.70 145.80 145.66 145.74 2.6K
15:15 145.78 145.80 145.36 145.36 1.9K
15:16 145.28 145.78 144.96 145.36 4.9K
15:17 144.92 145.80 144.92 145.78 3.9K
15:18 146.00 146.30 146.00 146.26 6.6K
15:19 146.04 146.04 144.58 144.80 23.7K
15:20 144.38 144.82 143.56 143.94 23.0K
15:21 143.90 143.90 143.88 143.90 1.0K
15:22 143.74 143.88 143.34 143.42 1.8K
15:23 143.70 143.70 143.38 143.38 2.0K
15:24 143.38 143.40 143.36 143.38 3.3K
15:25 143.38 143.40 143.38 143.40 0.0K
15:26 143.40 143.40 143.40 143.40 1.4K
15:27 143.40 143.40 143.38 143.40 2.4K
15:28 143.40 143.40 143.22 143.32 1.6K
15:29 143.32 143.40 143.32 143.40 0.4K
15:30 143.40 143.44 143.24 143.32 0.5K
15:31 143.32 143.32 143.22 143.30 0.2K
15:32 143.18 143.18 143.12 143.12 2.2K
15:33 143.18 143.18 143.06 143.08 1.9K
15:34 142.80 143.02 142.80 143.02 0.2K
15:35 143.08 143.32 143.08 143.32 0.4K
15:36 143.44 143.70 143.44 143.70 4.8K
15:37 143.58 143.58 143.32 143.50 1.1K
15:38 143.50 143.80 143.50 143.54 0.5K
15:39 143.80 143.88 143.56 143.82 0.4K
15:40 143.56 143.86 143.56 143.86 0.6K
15:41 143.84 143.84 143.54 143.54 0.2K
15:42 143.20 143.24 143.14 143.14 2.1K
15:43 143.26 143.26 143.08 143.08 0.3K
15:44 143.26 143.26 143.10 143.10 0.2K
15:45 143.10 143.26 143.10 143.26 0.7K
15:46 143.26 143.26 143.10 143.26 0.2K
15:47 143.26 143.38 143.16 143.16 0.4K
15:48 143.44 143.44 143.18 143.28 0.5K
15:49 143.28 143.28 143.16 143.28 0.1K
15:50 143.28 143.28 143.28 143.28 0.0K
15:51 143.28 144.58 143.28 144.58 10.0K
15:52 144.56 144.58 144.52 144.52 1.4K
15:53 144.00 144.30 144.00 144.26 0.6K
15:54 144.06 144.26 144.06 144.26 0.0K
15:55 144.30 144.30 144.30 144.30 0.2K
15:56 144.30 144.30 144.20 144.20 0.0K
15:57 144.20 144.20 143.02 143.20 22.3K
15:58 143.20 143.22 142.84 142.84 4.1K
15:59 142.98 142.98 142.98 142.98 0.1K
16:00 142.98 143.22 142.98 143.22 0.4K
16:01 143.24 143.30 143.24 143.28 0.6K
16:02 143.28 143.28 143.24 143.24 0.0K
16:03 143.28 143.28 143.28 143.28 0.4K
16:04 143.24 143.30 143.12 143.24 1.1K
16:05 143.24 143.24 143.24 143.24 0.0K
16:06 143.24 143.24 143.22 143.22 0.1K
16:07 143.24 143.24 143.22 143.22 0.2K
16:08 143.22 143.24 143.22 143.24 0.4K
16:09 143.22 143.24 143.22 143.24 0.1K
16:10 143.24 143.24 143.24 143.24 0.1K
16:11 143.24 143.24 143.22 143.24 1.2K
16:12 143.20 143.24 143.20 143.24 0.7K
16:13 143.24 143.24 143.24 143.24 0.1K
16:14 143.24 143.46 143.24 143.46 1.3K
16:15 143.48 143.82 143.48 143.82 0.5K
16:16 143.70 143.78 143.68 143.72 0.2K
16:17 143.72 143.72 143.72 143.72 0.1K
16:18 143.78 143.78 143.54 143.78 1.2K
16:19 143.58 143.82 143.58 143.82 0.2K
16:20 143.82 143.82 143.74 143.74 1.0K
16:21 143.74 143.82 143.54 143.54 0.4K
16:22 143.64 143.76 143.58 143.58 0.0K
16:23 143.54 143.62 143.54 143.62 0.0K
16:24 143.62 143.62 143.54 143.62 0.2K
16:25 143.96 143.96 143.78 143.90 1.0K
16:26 143.78 143.96 143.78 143.96 0.0K
16:27 143.96 143.96 143.92 143.92 0.1K
16:28 143.96 143.96 143.92 143.92 0.2K
16:29 143.96 143.96 143.78 143.78 0.7K
16:30 143.70 143.86 143.70 143.70 0.5K
16:31 143.86 143.86 143.70 143.84 0.3K
16:32 143.66 143.66 143.62 143.62 0.1K
16:33 143.96 143.96 143.72 143.96 0.7K
16:34 143.96 143.96 143.76 143.76 0.1K
16:35 143.92 143.92 143.72 143.72 1.0K
16:36 143.88 143.94 143.58 143.94 1.3K
16:37 143.76 143.96 143.76 143.82 0.3K
16:38 143.96 143.96 143.96 143.96 0.6K
16:39 143.96 143.96 143.96 143.96 0.0K
16:40 143.96 143.96 143.82 143.96 0.3K
16:41 143.96 144.00 143.94 144.00 0.1K
16:42 144.00 144.00 143.00 143.00 12.0K
16:43 142.80 143.16 142.80 143.16 6.2K
16:44 143.00 143.22 143.00 143.22 1.1K
16:45 143.66 143.66 143.24 143.60 0.1K
16:46 143.26 143.54 143.26 143.54 0.1K
16:47 143.54 143.60 143.54 143.54 0.3K
16:48 143.56 143.58 143.56 143.58 0.0K
16:49 143.58 143.58 143.44 143.44 0.1K
16:50 143.44 143.62 143.44 143.44 0.1K
16:51 143.44 143.60 143.44 143.60 0.6K
16:52 143.76 143.86 143.76 143.86 1.0K
16:53 143.86 143.86 143.46 143.60 0.5K
16:54 143.60 143.60 143.46 143.46 0.2K
16:55 143.58 143.60 143.58 143.60 0.0K
16:56 143.60 143.86 143.58 143.86 1.1K
16:57 143.86 143.86 143.66 143.80 1.5K
16:58 143.66 143.86 143.66 143.86 0.2K
16:59 143.86 143.86 143.66 143.66 0.8K
17:00 143.82 144.62 143.82 144.62 6.5K
17:01 144.26 144.46 144.26 144.28 0.0K
17:02 144.52 144.52 144.36 144.48 0.2K
17:03 144.26 144.50 144.26 144.50 0.0K
17:04 144.44 144.48 144.42 144.48 0.2K
17:05 144.00 144.18 143.66 144.18 2.5K
17:06 144.18 144.18 144.10 144.10 0.0K
17:07 144.06 144.10 144.06 144.10 0.3K
17:08 144.18 144.18 144.18 144.18 0.1K
17:09 144.18 144.18 144.18 144.18 0.0K
17:10 144.10 144.18 144.10 144.10 0.0K
17:11 144.10 144.18 144.10 144.18 0.1K
17:12 144.10 144.16 143.94 143.94 0.3K
17:13 144.00 144.00 143.80 143.80 0.0K
17:14 143.96 143.98 143.96 143.98 0.0K
17:15 143.94 143.98 143.94 143.98 0.1K
17:16 143.98 144.00 143.98 144.00 0.0K
17:17 144.00 144.00 144.00 144.00 0.1K
17:18 143.98 143.98 143.80 143.80 0.0K
17:19 143.78 143.98 143.78 143.98 0.0K
17:20 143.78 143.96 143.78 143.96 0.3K
17:21 143.94 143.94 143.92 143.92 0.0K
17:22 143.78 143.92 143.78 143.92 0.1K
17:23 143.72 143.90 143.72 143.88 0.2K
17:24 143.88 143.98 143.88 143.96 1.0K
17:25 143.98 143.98 143.96 143.96 0.0K
17:26 143.98 143.98 143.82 143.82 1.0K
17:27 143.98 143.98 143.72 143.82 0.9K
17:28 143.82 143.82 143.82 143.82 0.4K
17:29 143.78 143.80 143.78 143.80 0.1K
17:30 143.72 143.78 143.72 143.78 0.1K
17:31 143.78 143.78 143.72 143.74 0.6K
17:32 143.66 143.66 143.08 143.10 4.6K
17:33 143.32 143.32 143.14 143.14 0.3K
17:34 143.14 143.14 143.02 143.14 0.0K
17:35 143.02 143.02 143.00 143.02 1.2K
17:36 143.00 143.02 142.94 143.00 0.1K
17:37 143.02 143.02 142.92 143.02 0.1K
17:38 143.02 143.02 143.02 143.02 1.1K
17:39 143.02 143.02 143.00 143.00 0.0K
17:40 142.96 143.00 142.96 143.00 0.0K
17:41 142.90 143.02 142.90 143.02 2.1K
17:42 142.86 142.94 142.86 142.94 3.1K
17:43 143.02 143.02 143.02 143.02 0.7K
17:44 143.02 143.12 143.02 143.12 2.2K
17:45 143.12 143.24 143.12 143.24 0.0K
17:46 143.24 143.70 143.24 143.24 1.1K
17:47 143.36 143.36 143.14 143.32 0.0K
17:48 143.14 143.36 143.06 143.36 0.5K
17:49 143.36 143.36 143.06 143.30 0.1K
17:50 143.04 143.18 143.04 143.18 0.2K
17:52 143.16 143.26 143.04 143.26 0.1K
17:53 143.26 143.36 143.10 143.10 0.2K
17:54 143.36 143.36 143.16 143.30 0.1K
17:55 143.36 143.64 143.36 143.64 2.4K
17:56 143.76 143.76 143.64 143.64 0.3K
17:57 143.74 143.74 143.60 143.60 0.5K
17:58 143.38 143.76 143.38 143.76 0.0K
17:59 143.66 143.66 143.66 143.66 0.0K
18:00 143.40 143.76 143.40 143.76 0.3K
18:01 143.60 143.68 143.60 143.68 0.1K
18:02 143.44 143.68 143.44 143.68 0.1K
18:03 143.72 143.72 143.72 143.72 0.1K
18:04 143.60 143.86 143.60 143.86 1.3K
18:05 143.78 143.80 143.44 143.44 1.5K
18:06 143.70 143.72 143.68 143.72 0.0K
18:07 143.70 143.72 143.42 143.42 0.1K
18:08 143.42 143.64 143.42 143.60 0.1K
18:09 143.62 143.72 143.44 143.62 0.2K
18:10 143.66 143.66 143.64 143.64 0.1K
18:11 143.68 143.80 143.68 143.80 0.7K
18:12 143.76 143.86 143.76 143.80 0.5K
18:13 143.80 143.82 143.58 143.82 0.3K
18:14 143.78 143.84 143.42 143.42 1.0K
18:15 143.46 143.62 143.46 143.62 0.1K
18:16 143.64 143.70 143.64 143.70 0.1K
18:17 143.66 143.70 143.56 143.70 0.7K
18:18 143.50 143.66 143.50 143.66 0.3K
18:19 143.66 143.66 143.66 143.66 0.0K
18:20 143.66 143.66 143.66 143.66 0.1K
18:21 143.66 143.66 143.50 143.66 0.4K
18:22 143.66 143.66 143.54 143.54 0.1K
18:23 143.54 143.54 143.52 143.52 0.6K
18:24 143.66 143.66 143.48 143.48 0.4K
18:25 143.66 143.66 143.66 143.66 0.1K
18:26 143.66 143.66 143.66 143.66 0.1K
18:27 143.66 143.66 143.58 143.58 0.6K
18:28 143.58 143.70 143.58 143.70 1.3K
18:29 143.58 143.70 143.58 143.70 0.1K
18:30 143.58 143.70 143.58 143.68 0.1K
18:31 143.68 143.68 143.68 143.68 0.1K
18:32 143.68 143.70 143.68 143.70 1.8K
18:33 143.68 143.86 143.68 143.86 0.4K
18:34 143.94 143.94 143.66 143.66 1.8K
18:35 143.80 143.88 143.68 143.86 0.2K
18:36 143.08 143.86 143.08 143.86 7.2K
18:37 143.56 143.78 143.26 143.74 0.0K
18:38 143.58 143.74 143.24 143.48 0.1K
18:39 143.52 143.52 143.32 143.48 0.5K
18:45 143.24 143.24 143.24 143.24 0.0K
23:49 143.24 143.24 143.24 143.24 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available