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
09:59 143.50 143.50 143.50 143.50 1.8K
10:00 143.66 143.80 143.66 143.80 3.0K
10:01 143.94 144.00 143.62 143.62 3.9K
10:02 143.26 143.50 143.26 143.50 4.3K
10:03 143.48 143.72 143.48 143.72 2.3K
10:04 143.56 143.78 143.46 143.50 1.5K
10:05 143.48 143.68 143.48 143.60 0.7K
10:06 143.68 143.68 143.48 143.58 2.3K
10:07 143.58 143.70 143.48 143.56 0.5K
10:08 143.50 143.60 143.48 143.56 0.5K
10:09 143.50 143.74 143.50 143.70 0.8K
10:10 143.50 143.68 143.50 143.64 3.0K
10:11 143.46 143.64 143.46 143.64 1.0K
10:12 143.50 143.76 143.50 143.76 0.5K
10:13 143.64 143.98 143.64 143.98 1.8K
10:14 143.92 146.02 143.92 145.44 5.7K
10:15 144.32 145.20 144.22 145.20 2.0K
10:16 145.50 146.26 144.02 144.02 5.1K
10:17 145.10 146.30 145.10 146.30 18.9K
10:18 146.06 146.60 146.04 146.50 8.0K
10:19 146.54 146.68 146.24 146.30 6.4K
10:20 146.36 146.80 146.22 146.52 4.4K
10:21 146.80 146.80 146.36 146.64 2.2K
10:22 146.52 146.52 146.50 146.52 0.9K
10:23 146.60 146.68 146.50 146.66 2.8K
10:24 146.66 146.78 146.66 146.70 3.1K
10:25 146.78 146.78 146.52 146.52 1.9K
10:26 146.68 146.68 146.16 146.18 4.6K
10:27 146.38 146.64 146.38 146.64 2.0K
10:28 146.64 146.76 146.56 146.62 1.5K
10:29 146.50 146.66 146.34 146.34 0.7K
10:30 146.50 146.66 146.44 146.44 0.5K
10:31 146.62 146.62 145.40 145.72 4.7K
10:32 145.84 145.90 145.62 145.90 3.3K
10:33 145.90 145.96 145.82 145.82 0.3K
10:34 145.76 145.86 145.62 145.76 0.9K
10:35 145.76 145.78 145.58 145.78 0.4K
10:36 145.48 145.64 145.48 145.50 1.6K
10:37 145.48 145.74 145.48 145.74 1.7K
10:38 146.30 146.30 145.88 146.10 12.8K
10:39 146.10 146.10 145.58 145.74 7.9K
10:40 146.02 146.14 145.60 145.60 0.8K
10:41 145.86 146.28 145.80 146.26 7.5K
10:42 146.24 146.26 146.22 146.26 0.6K
10:43 146.10 146.16 145.80 145.94 3.0K
10:44 145.96 146.00 145.66 146.00 1.6K
10:45 146.00 146.68 146.00 146.68 12.8K
10:46 146.74 146.76 146.50 146.50 2.6K
10:47 146.68 146.72 146.48 146.68 1.6K
10:48 146.76 146.76 146.60 146.76 2.6K
10:49 146.78 146.78 146.46 146.58 4.9K
10:50 146.56 146.58 146.50 146.50 0.5K
10:51 146.52 146.52 146.10 146.48 7.7K
10:52 146.52 146.52 145.98 146.34 1.6K
10:53 146.38 146.38 146.14 146.32 1.3K
10:54 146.24 146.48 146.20 146.22 2.2K
10:55 146.38 146.38 145.96 146.16 1.0K
10:56 146.28 146.50 146.22 146.48 1.1K
10:57 146.48 146.56 146.48 146.56 2.9K
10:58 146.56 146.56 146.54 146.56 3.8K
10:59 146.52 146.54 146.42 146.54 0.7K
11:00 146.54 146.54 146.54 146.54 0.7K
11:01 146.56 146.56 146.44 146.56 0.8K
11:02 146.56 146.58 146.56 146.58 0.6K
11:03 146.56 146.56 146.46 146.54 0.9K
11:04 146.48 146.48 145.88 146.04 9.4K
11:05 146.06 146.48 146.06 146.46 2.7K
11:06 146.48 146.48 146.32 146.32 3.7K
11:07 146.48 146.56 146.22 146.56 6.5K
11:08 146.58 146.58 146.44 146.44 2.5K
11:09 146.58 146.58 146.52 146.52 0.9K
11:10 146.58 146.58 146.46 146.54 2.4K
11:11 146.54 146.78 146.54 146.78 7.7K
11:12 146.90 146.90 146.84 146.84 2.3K
11:13 146.90 146.90 146.70 146.70 2.9K
11:14 146.70 146.70 146.54 146.70 0.8K
11:15 146.74 146.74 146.64 146.70 1.4K
11:16 146.70 146.92 146.70 146.92 4.8K
11:17 146.78 146.96 146.78 146.92 3.7K
11:18 146.78 146.98 146.78 146.96 2.3K
11:19 146.90 146.96 146.90 146.96 0.9K
11:20 146.98 146.98 146.88 146.88 0.4K
11:21 146.82 146.92 146.82 146.92 0.2K
11:22 146.88 146.88 146.82 146.84 1.1K
11:23 146.84 146.84 146.64 146.64 3.7K
11:24 146.52 146.52 146.18 146.18 3.3K
11:25 146.80 146.80 146.66 146.80 3.0K
11:26 146.82 146.82 146.18 146.42 2.6K
11:27 146.48 146.50 146.26 146.44 0.7K
11:28 146.54 146.54 146.34 146.42 0.4K
11:29 146.50 146.64 146.46 146.64 2.0K
11:30 146.64 146.66 146.26 146.50 2.0K
11:31 146.66 146.76 146.66 146.76 1.1K
11:32 146.62 146.76 146.48 146.56 1.8K
11:33 146.64 146.68 146.58 146.62 1.0K
11:34 146.46 146.72 146.26 146.26 1.7K
11:35 146.44 146.66 146.40 146.66 4.3K
11:36 146.46 146.46 146.42 146.42 0.5K
11:37 146.66 147.56 146.36 147.56 44.4K
11:38 147.06 147.36 146.54 146.86 4.8K
11:39 147.14 147.14 146.50 146.70 5.6K
11:40 146.98 147.00 146.80 146.80 5.5K
11:41 147.00 147.06 146.64 146.98 4.2K
11:42 146.98 147.02 146.84 146.90 4.4K
11:43 147.04 147.04 147.00 147.02 5.1K
11:44 147.04 147.10 147.02 147.10 0.7K
11:45 147.10 147.10 146.42 146.42 9.4K
11:46 146.64 146.68 146.34 146.34 4.2K
11:47 146.72 147.16 146.72 147.16 10.8K
11:48 147.14 147.14 146.12 146.12 4.1K
11:49 146.62 146.62 146.08 146.34 4.5K
11:50 146.16 146.98 146.16 146.98 2.7K
11:51 147.08 147.08 146.26 146.26 4.3K
11:52 146.84 146.86 146.74 146.74 0.6K
11:53 146.18 146.90 146.18 146.90 3.5K
11:54 146.58 146.90 146.58 146.84 0.1K
11:55 146.38 146.86 146.32 146.32 0.8K
11:56 146.32 146.32 146.32 146.32 0.1K
11:57 146.48 146.58 146.48 146.58 0.4K
11:58 146.58 146.58 146.40 146.56 1.4K
11:59 146.56 146.90 146.56 146.90 0.4K
12:00 146.70 146.70 146.40 146.40 2.7K
12:01 146.14 146.68 146.14 146.58 1.7K
12:02 146.34 146.34 146.28 146.30 1.4K
12:03 146.96 146.96 146.82 146.82 2.8K
12:04 146.94 146.94 146.62 146.62 1.8K
12:05 146.54 146.80 146.54 146.78 1.3K
12:06 146.80 146.98 146.50 146.98 3.1K
12:07 147.30 147.30 146.64 146.80 5.0K
12:08 146.68 146.76 146.24 146.24 3.2K
12:09 146.42 146.58 146.24 146.50 3.1K
12:10 146.54 146.76 146.44 146.44 4.4K
12:11 146.34 146.54 146.34 146.54 1.7K
12:12 146.54 146.90 146.38 146.90 3.6K
12:13 146.74 146.74 146.06 146.06 13.8K
12:14 146.22 146.22 146.00 146.00 1.2K
12:15 146.00 146.52 146.00 146.32 2.6K
12:16 146.40 146.40 146.40 146.40 0.3K
12:17 146.20 146.30 146.20 146.30 0.1K
12:18 146.42 146.42 146.02 146.16 1.8K
12:19 146.00 146.10 145.90 145.90 0.2K
12:20 145.90 145.90 145.28 145.28 6.2K
12:21 145.20 146.30 145.20 145.52 5.4K
12:22 145.48 145.48 145.24 145.36 0.1K
12:23 145.36 145.36 145.20 145.36 0.7K
12:24 145.48 145.48 145.34 145.48 2.7K
12:25 145.34 145.48 145.34 145.48 0.2K
12:26 145.46 145.46 145.46 145.46 0.0K
12:27 145.32 145.44 145.32 145.44 0.1K
12:28 145.44 145.46 145.34 145.46 1.4K
12:29 145.46 145.46 145.44 145.44 0.2K
12:30 145.44 145.44 145.30 145.32 0.7K
12:31 145.24 145.24 145.20 145.20 0.3K
12:32 145.08 145.18 144.98 144.98 6.8K
12:33 145.08 145.08 144.86 144.90 0.1K
12:34 144.84 144.90 144.80 144.80 0.7K
12:35 144.82 144.88 144.80 144.80 0.3K
12:36 144.80 144.90 144.80 144.90 0.1K
12:37 144.88 144.90 144.88 144.88 0.1K
12:38 144.88 144.90 144.80 144.80 0.3K
12:39 144.90 144.90 144.88 144.88 0.1K
12:40 144.82 144.98 144.82 144.98 1.1K
12:41 145.00 145.00 144.98 144.98 0.1K
12:42 144.98 145.08 144.98 145.08 0.5K
12:43 145.08 145.08 144.98 144.98 1.5K
12:44 145.08 145.08 144.86 144.86 0.2K
12:45 144.88 144.88 144.88 144.88 0.2K
12:46 144.88 144.88 144.86 144.86 0.2K
12:47 144.88 144.88 144.86 144.86 0.0K
12:48 144.88 144.88 144.88 144.88 2.0K
12:49 144.88 144.88 144.86 144.88 0.0K
12:50 144.86 144.88 144.86 144.86 0.1K
12:51 144.86 144.88 144.86 144.88 0.7K
12:52 144.86 144.88 144.86 144.88 0.1K
12:53 144.88 144.88 144.88 144.88 0.0K
12:54 144.88 144.88 144.88 144.88 0.5K
12:55 144.88 144.88 144.88 144.88 0.2K
12:56 144.88 144.88 144.80 144.86 2.2K
12:57 144.86 144.86 144.80 144.86 1.0K
12:58 144.86 144.88 144.82 144.82 2.2K
12:59 145.00 145.00 145.00 145.00 0.6K
13:00 144.84 145.04 144.84 145.04 0.0K
13:01 145.18 145.20 145.18 145.20 0.4K
13:02 145.22 145.30 145.22 145.30 0.2K
13:03 145.30 145.30 145.14 145.14 0.9K
13:04 145.28 145.30 145.28 145.30 0.2K
13:05 145.30 145.44 145.30 145.44 0.8K
13:06 145.18 145.38 145.18 145.38 0.4K
13:07 145.40 145.40 145.24 145.24 0.1K
13:08 145.40 145.40 145.40 145.40 0.5K
13:09 145.40 145.40 145.40 145.40 0.0K
13:10 145.44 145.44 145.44 145.44 0.3K
13:11 145.44 145.44 145.36 145.36 0.0K
13:12 145.36 145.54 145.36 145.54 0.6K
13:13 145.54 145.56 145.54 145.56 0.8K
13:14 145.54 145.58 145.54 145.58 0.2K
13:15 145.56 145.84 145.56 145.84 0.3K
13:17 145.84 145.84 145.84 145.84 0.2K
13:18 145.84 145.94 145.84 145.88 0.2K
13:19 145.88 145.88 145.84 145.88 0.6K
13:20 145.98 146.00 145.88 145.88 0.2K
13:21 145.96 146.08 145.96 146.08 0.6K
13:22 146.08 146.08 146.00 146.00 0.2K
13:23 146.08 146.08 146.08 146.08 0.1K
13:24 146.00 146.00 145.78 145.84 12.3K
13:25 146.34 146.34 146.08 146.08 2.3K
13:26 146.20 146.20 146.18 146.20 0.4K
13:27 146.20 146.50 146.20 146.50 3.3K
13:28 146.46 146.46 146.22 146.24 0.9K
13:29 146.40 146.40 146.38 146.38 0.0K
13:30 146.24 146.24 146.00 146.02 0.4K
13:31 146.02 146.04 146.02 146.04 0.1K
13:32 146.04 146.08 146.04 146.08 0.3K
13:33 146.08 146.08 145.92 145.92 1.5K
13:34 146.04 146.04 146.04 146.04 0.3K
13:35 145.90 146.00 145.84 145.88 0.6K
13:36 145.84 146.00 145.84 146.00 0.6K
13:37 145.84 145.98 145.84 145.98 1.3K
13:38 145.86 145.88 145.84 145.84 0.6K
13:39 145.84 145.84 145.84 145.84 0.8K
13:40 145.84 145.84 145.74 145.74 0.4K
13:41 145.74 145.74 145.72 145.72 0.1K
13:42 145.70 145.74 145.70 145.72 0.1K
13:43 145.74 145.74 145.72 145.74 0.3K
13:44 145.74 145.74 145.72 145.72 0.1K
13:45 145.74 145.74 145.74 145.74 0.2K
13:46 145.74 145.74 145.74 145.74 0.2K
13:47 145.72 145.74 145.72 145.74 0.1K
13:48 145.66 145.66 145.56 145.56 0.7K
13:49 145.56 145.58 145.56 145.58 0.1K
13:50 145.58 145.58 145.58 145.58 0.0K
13:51 145.68 145.68 145.66 145.66 0.6K
13:52 145.54 145.58 145.54 145.58 0.0K
13:53 145.66 145.66 145.50 145.66 0.1K
13:54 145.66 145.66 145.58 145.58 0.1K
13:55 145.68 145.68 145.68 145.68 0.0K
13:56 145.68 145.68 145.68 145.68 0.0K
13:57 145.66 146.42 145.66 146.42 1.2K
13:58 146.40 146.40 146.06 146.06 1.4K
13:59 146.20 146.20 146.02 146.02 0.0K
14:00 146.26 146.26 146.26 146.26 1.0K
14:01 146.18 146.36 146.16 146.36 1.2K
14:02 146.18 146.26 145.92 145.92 1.4K
14:03 146.12 146.26 146.00 146.00 0.1K
14:04 146.16 146.18 146.16 146.18 0.0K
14:05 146.04 146.18 146.00 146.08 0.3K
14:06 146.14 146.14 145.94 146.02 0.3K
14:07 146.18 146.18 146.18 146.18 0.3K
14:08 146.18 146.18 146.08 146.08 0.0K
14:09 146.08 146.08 146.08 146.08 0.0K
14:10 146.10 146.18 146.10 146.18 0.0K
14:11 146.02 146.18 146.02 146.10 0.4K
14:12 146.18 146.18 146.10 146.10 0.2K
14:13 146.14 146.16 146.14 146.16 0.0K
14:14 146.16 146.16 146.14 146.16 0.0K
14:15 146.16 146.16 146.10 146.10 0.1K
14:16 146.16 146.16 146.10 146.10 0.3K
14:17 146.10 146.10 146.10 146.10 0.0K
14:18 146.16 146.26 146.16 146.26 0.7K
14:19 146.26 146.26 146.10 146.10 0.5K
14:20 146.12 146.12 146.12 146.12 0.0K
14:21 146.14 146.14 146.14 146.14 0.0K
14:22 146.16 146.16 146.10 146.10 0.2K
14:24 146.02 146.18 146.02 146.04 1.0K
14:25 146.18 146.20 146.18 146.20 0.4K
14:26 146.36 146.72 146.36 146.72 2.3K
14:27 146.88 146.98 146.88 146.98 4.5K
14:28 146.96 147.54 146.96 147.54 6.8K
14:29 147.54 147.64 147.14 147.64 13.0K
14:30 147.70 147.80 147.70 147.80 2.7K
14:31 147.78 147.90 147.72 147.72 1.0K
14:32 147.78 147.78 147.48 147.48 11.0K
14:33 147.30 147.30 146.70 146.90 4.2K
14:34 146.90 147.60 146.90 147.20 3.4K
14:35 147.08 147.42 146.96 147.20 0.3K
14:36 146.90 146.90 146.90 146.90 1.5K
14:37 147.06 147.06 146.94 147.00 0.7K
14:38 146.46 146.70 146.34 146.70 3.9K
14:39 146.66 146.86 146.66 146.80 0.5K
14:40 146.80 146.80 146.80 146.80 0.0K
14:41 146.80 146.80 146.60 146.60 0.1K
14:42 146.72 146.80 146.72 146.80 0.8K
14:43 146.80 147.22 146.80 147.22 5.5K
14:44 147.22 147.22 146.98 146.98 1.5K
14:45 147.04 147.20 147.04 147.20 1.9K
14:46 147.20 147.20 146.92 147.20 2.5K
14:47 146.98 146.98 146.96 146.96 0.2K
14:48 147.00 147.18 147.00 147.18 2.1K
14:49 147.50 147.68 147.50 147.68 5.2K
14:50 147.42 147.62 147.42 147.52 3.1K
14:51 147.62 147.62 147.50 147.50 1.1K
14:52 147.42 147.42 147.42 147.42 0.7K
14:53 147.42 147.50 147.42 147.50 0.2K
14:54 147.50 147.50 147.42 147.50 0.1K
14:55 147.44 147.44 147.44 147.44 0.0K
14:56 147.44 147.48 147.44 147.48 0.0K
14:57 147.44 147.46 147.44 147.46 0.3K
14:58 147.44 147.48 147.44 147.46 0.1K
14:59 147.46 147.48 147.46 147.48 0.5K
15:00 147.50 147.50 147.50 147.50 0.5K
15:01 147.42 147.42 147.42 147.42 1.2K
15:02 147.42 147.42 147.42 147.42 0.7K
15:03 147.42 147.42 147.30 147.30 0.8K
15:04 147.38 147.38 147.20 147.20 0.0K
15:05 147.20 147.30 147.12 147.12 0.2K
15:06 147.36 147.36 147.36 147.36 0.6K
15:07 147.36 147.36 147.36 147.36 0.0K
15:08 147.34 147.34 147.34 147.34 0.0K
15:09 147.26 147.28 147.26 147.28 0.0K
15:10 147.28 147.34 147.28 147.34 0.7K
15:11 147.18 147.18 147.18 147.18 0.3K
15:12 147.34 147.34 147.34 147.34 0.3K
15:13 147.34 147.36 147.34 147.36 0.2K
15:14 147.36 147.36 147.34 147.34 0.0K
15:15 147.36 147.36 147.34 147.34 0.0K
15:16 147.30 147.32 147.30 147.32 0.0K
15:17 147.30 147.30 147.30 147.30 0.0K
15:18 147.28 147.42 147.24 147.42 18.2K
15:19 147.42 147.48 147.42 147.48 0.1K
15:20 147.46 147.88 147.46 147.60 3.7K
15:21 147.62 147.82 147.62 147.78 0.2K
15:22 147.88 147.88 147.80 147.80 0.5K
15:23 147.80 147.80 147.78 147.78 0.8K
15:24 147.90 147.90 147.76 147.76 0.0K
15:25 147.72 147.76 147.72 147.76 0.0K
15:26 147.70 148.00 147.70 148.00 22.0K
15:27 147.98 147.98 147.88 147.88 0.3K
15:28 147.88 147.96 147.88 147.96 0.4K
15:29 147.96 148.00 147.96 148.00 3.9K
15:30 147.88 148.00 147.88 147.96 2.3K
15:31 147.96 147.96 147.90 147.90 0.1K
15:32 147.92 147.96 147.92 147.92 0.0K
15:33 147.92 147.92 147.90 147.90 0.1K
15:34 147.90 147.96 147.90 147.96 0.4K
15:35 147.96 147.96 147.96 147.96 0.3K
15:36 147.96 147.96 147.90 147.90 0.5K
15:37 147.94 147.94 147.90 147.92 0.0K
15:38 147.94 147.94 147.92 147.92 0.1K
15:39 147.90 147.92 147.90 147.92 0.6K
15:40 147.90 147.92 147.90 147.92 0.0K
15:41 147.90 148.26 147.90 148.20 8.1K
15:42 148.40 148.40 148.26 148.26 5.7K
15:43 148.38 148.48 148.38 148.48 1.5K
15:44 148.42 148.46 148.38 148.46 0.8K
15:45 148.46 148.48 148.38 148.48 2.6K
15:46 148.48 148.48 148.48 148.48 0.6K
15:47 148.44 148.48 148.44 148.46 0.5K
15:48 148.48 148.48 148.34 148.48 0.6K
15:49 148.40 148.48 148.40 148.40 0.4K
15:50 148.24 148.46 148.24 148.46 2.2K
15:51 148.42 148.44 148.42 148.44 0.1K
15:52 148.44 148.44 148.44 148.44 0.1K
15:53 148.46 148.46 148.26 148.44 1.0K
15:54 148.30 148.42 148.30 148.42 0.0K
15:55 148.34 148.34 148.34 148.34 0.0K
15:56 148.34 148.34 148.34 148.34 0.4K
15:57 148.26 148.26 148.24 148.24 0.0K
15:58 148.22 148.24 148.20 148.24 0.1K
15:59 148.22 148.24 148.20 148.20 0.3K
16:00 148.20 148.22 148.08 148.22 0.7K
16:01 148.22 148.26 147.78 148.22 8.8K
16:02 148.04 148.28 148.04 148.26 0.5K
16:03 148.10 148.28 148.10 148.24 0.9K
16:04 148.16 148.36 148.16 148.28 3.4K
16:05 148.34 148.36 148.22 148.34 0.9K
16:06 148.38 148.38 147.82 148.04 4.1K
16:07 148.02 148.10 148.02 148.10 0.2K
16:08 148.22 148.22 148.22 148.22 0.1K
16:09 148.32 148.34 148.16 148.34 0.4K
16:10 148.18 148.32 148.18 148.32 0.0K
16:11 148.18 148.20 148.18 148.18 0.0K
16:12 148.16 148.16 148.14 148.14 0.4K
16:13 148.14 148.14 147.90 147.94 5.5K
16:14 147.88 147.88 147.86 147.86 0.2K
16:15 147.88 147.88 147.86 147.86 0.2K
16:16 147.88 147.88 147.88 147.88 0.6K
16:17 147.62 147.68 147.62 147.68 2.6K
16:18 147.74 147.74 147.74 147.74 0.0K
16:19 147.76 147.76 147.76 147.76 0.1K
16:20 147.80 147.82 147.80 147.82 0.1K
16:21 147.82 147.84 147.80 147.80 0.5K
16:22 147.80 147.82 147.80 147.82 1.3K
16:23 147.82 147.82 147.80 147.80 0.3K
16:24 147.82 147.82 147.76 147.76 0.1K
16:25 147.82 147.82 147.72 147.72 0.9K
16:26 147.74 147.74 147.74 147.74 0.1K
16:27 147.82 147.82 147.66 147.80 0.2K
16:28 147.78 147.78 147.76 147.76 0.0K
16:29 147.76 147.76 147.74 147.74 0.1K
16:30 147.76 147.78 147.76 147.78 0.3K
16:31 147.82 147.82 147.80 147.82 1.9K
16:32 147.82 147.98 147.82 147.98 2.8K
16:33 147.94 148.00 147.94 148.00 0.8K
16:34 147.98 148.00 147.98 148.00 0.0K
16:35 147.82 148.00 147.80 147.80 1.2K
16:36 147.82 147.84 147.80 147.82 0.0K
16:37 147.86 148.02 147.86 148.02 0.5K
16:38 147.90 148.02 147.90 148.02 0.0K
16:40 148.02 148.22 148.02 148.22 0.4K
16:41 148.08 148.32 148.06 148.32 3.8K
16:42 148.40 148.40 148.38 148.38 1.5K
16:43 148.38 148.40 148.38 148.38 0.2K
16:44 148.40 148.40 148.34 148.34 0.3K
16:45 148.34 148.36 148.34 148.36 0.4K
16:46 148.36 148.40 148.36 148.38 0.0K
16:47 148.40 148.40 148.40 148.40 0.0K
16:48 148.40 148.40 148.40 148.40 0.2K
16:49 148.36 148.36 148.34 148.34 0.0K
16:50 148.40 148.40 148.34 148.34 0.3K
16:51 148.32 148.32 148.32 148.32 0.0K
16:52 148.32 148.38 148.32 148.38 0.1K
16:53 148.40 148.40 148.34 148.40 0.1K
16:54 148.40 148.40 148.34 148.34 0.1K
16:55 148.46 148.46 148.34 148.36 3.5K
16:56 148.36 148.36 148.36 148.36 0.1K
16:57 148.28 148.36 148.28 148.36 0.0K
16:58 148.30 148.30 148.30 148.30 0.1K
16:59 148.30 148.30 148.26 148.26 0.1K
17:00 148.12 148.16 148.12 148.16 0.3K
17:01 148.16 148.16 148.16 148.16 0.7K
17:02 148.08 148.08 147.80 148.06 0.9K
17:03 147.96 148.06 147.82 148.06 0.1K
17:04 148.06 148.06 147.80 148.06 0.4K
17:05 147.92 148.06 147.92 148.06 0.0K
17:06 148.06 148.06 148.00 148.00 0.2K
17:07 148.02 148.06 148.02 148.06 0.1K
17:08 148.06 148.06 148.06 148.06 0.2K
17:09 148.02 148.06 147.80 147.80 1.7K
17:10 147.76 147.80 147.74 147.78 0.1K
17:11 147.78 147.78 147.78 147.78 0.0K
17:12 147.72 147.72 147.72 147.72 0.0K
17:13 147.72 147.72 147.60 147.60 1.3K
17:14 147.60 147.60 147.58 147.58 0.1K
17:15 147.58 147.58 147.56 147.56 0.0K
17:16 147.60 147.72 147.60 147.72 0.7K
17:17 147.70 147.70 147.70 147.70 0.1K
17:18 147.70 147.70 147.70 147.70 0.1K
17:19 147.70 147.70 147.68 147.68 0.2K
17:20 147.62 147.62 147.62 147.62 0.0K
17:21 147.62 147.62 147.56 147.56 1.4K
17:22 147.56 147.56 147.54 147.54 5.6K
17:23 147.54 147.54 147.34 147.34 0.5K
17:24 147.32 147.32 147.30 147.30 0.0K
17:25 147.30 147.30 147.30 147.30 0.1K
17:26 147.30 147.30 147.30 147.30 0.2K
17:27 147.26 147.30 147.20 147.20 1.1K
17:28 147.22 147.22 147.20 147.20 0.5K
17:29 147.18 147.20 147.12 147.12 1.0K
17:30 147.12 147.18 147.12 147.18 0.0K
17:31 147.10 147.10 147.10 147.10 0.0K
17:32 147.10 147.18 147.10 147.18 0.2K
17:33 147.18 147.18 147.10 147.10 0.6K
17:34 147.04 147.12 147.04 147.08 2.0K
17:35 147.02 147.02 147.00 147.00 0.3K
17:36 147.02 147.02 147.00 147.02 1.0K
17:37 147.02 147.02 147.02 147.02 0.0K
17:38 147.00 147.00 147.00 147.00 0.0K
17:39 147.00 147.02 147.00 147.00 0.1K
17:40 147.02 147.08 147.02 147.08 0.1K
17:41 147.08 147.08 147.08 147.08 0.0K
17:42 147.08 147.08 147.08 147.08 0.0K
17:43 147.08 147.08 147.08 147.08 0.0K
17:44 147.08 147.08 147.04 147.04 0.1K
17:45 147.08 147.08 147.08 147.08 0.1K
17:46 147.08 147.08 147.08 147.08 0.1K
17:47 147.08 147.08 147.08 147.08 0.0K
17:48 147.80 147.80 147.56 147.62 10.2K
17:49 147.52 147.58 147.52 147.58 0.0K
17:50 147.66 147.66 147.66 147.66 0.3K
17:51 147.78 147.78 147.66 147.70 0.1K
17:52 147.84 147.96 147.84 147.96 0.7K
17:53 147.96 147.96 147.96 147.96 0.0K
17:54 147.82 147.82 147.82 147.82 0.0K
17:55 147.96 147.98 147.96 147.98 0.5K
17:56 147.76 147.86 147.74 147.86 0.7K
17:57 147.86 147.96 147.86 147.96 0.0K
17:58 147.88 147.88 147.86 147.86 0.3K
17:59 147.88 148.16 147.88 148.16 7.5K
18:00 148.12 148.16 148.12 148.16 0.1K
18:01 148.16 148.16 148.14 148.14 0.5K
18:02 148.16 148.16 148.16 148.16 1.2K
18:03 148.16 148.16 148.16 148.16 0.0K
18:04 148.14 148.14 148.14 148.14 0.3K
18:05 148.08 148.08 147.98 147.98 0.4K
18:06 148.04 148.04 148.00 148.00 0.2K
18:07 148.00 148.00 147.86 147.86 0.4K
18:08 147.68 147.86 147.68 147.86 0.3K
18:09 147.66 147.74 147.66 147.74 0.2K
18:10 147.56 147.56 147.50 147.50 1.0K
18:11 147.50 147.50 147.14 147.38 1.1K
18:12 147.12 147.30 147.12 147.30 0.8K
18:13 147.34 147.34 147.34 147.34 0.2K
18:14 147.12 147.12 147.10 147.10 0.0K
18:15 147.48 147.50 147.20 147.50 0.6K
18:16 147.50 147.50 147.26 147.46 0.0K
18:17 147.50 147.52 147.30 147.52 0.3K
18:18 147.52 147.52 147.30 147.52 0.0K
18:19 147.22 147.70 147.14 147.52 0.9K
18:20 147.22 147.22 147.22 147.22 0.0K
18:22 147.22 147.50 147.12 147.50 0.6K
18:23 147.64 147.70 147.64 147.64 2.3K
18:24 147.70 147.74 147.70 147.74 0.1K
18:25 147.32 147.32 147.32 147.32 0.0K
18:26 147.62 147.62 147.42 147.62 0.0K
18:27 147.62 147.62 147.42 147.42 0.0K
18:28 147.36 147.66 147.36 147.66 0.2K
18:30 147.72 147.72 147.66 147.66 0.0K
18:31 147.78 147.84 147.74 147.74 0.3K
18:32 147.60 148.04 147.60 148.04 4.6K
18:33 148.04 148.04 148.04 148.04 0.9K
18:34 148.08 148.08 148.06 148.06 2.5K
18:35 148.12 148.16 148.12 148.14 0.7K
18:36 147.84 148.02 147.84 148.02 2.8K
18:37 148.16 148.16 148.16 148.16 1.1K
18:38 148.18 148.18 148.18 148.18 0.2K
18:39 148.20 148.20 148.00 148.10 0.8K
18:45 146.92 146.92 146.92 146.92 16.1K
18:47 146.92 146.92 146.92 146.92 0.1K
18:49 146.92 146.92 146.92 146.92 0.0K
23:49 146.92 146.92 146.92 146.92 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available