ARENADATA GROUP PJSC

DATA
🏛️ russian-federation →
88.60
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 129.78 129.78 129.78 129.78 0.0K
07:00 130.48 130.48 130.48 130.48 0.6K
07:01 130.46 130.46 130.46 130.46 0.0K
07:02 130.48 130.48 130.48 130.48 0.0K
07:03 130.46 130.46 130.44 130.44 0.0K
07:04 130.60 130.92 130.60 130.92 3.0K
07:05 130.60 130.90 130.60 130.90 0.0K
07:08 130.70 130.90 130.70 130.90 0.0K
07:09 130.90 130.92 130.90 130.92 0.9K
07:11 130.90 130.90 130.90 130.90 0.0K
07:13 130.92 130.92 130.92 130.92 0.0K
07:14 130.92 130.92 130.92 130.92 0.0K
07:17 130.92 130.92 130.92 130.92 0.1K
07:18 130.92 130.92 130.92 130.92 0.0K
07:21 130.92 130.92 130.92 130.92 0.9K
07:22 130.92 130.92 130.92 130.92 0.0K
07:23 131.00 131.00 131.00 131.00 0.2K
07:25 131.58 131.58 131.58 131.58 0.2K
07:27 131.58 131.58 131.58 131.58 0.1K
07:29 131.58 131.58 131.04 131.04 0.1K
07:33 131.58 131.66 131.58 131.66 0.2K
07:34 131.64 131.64 131.62 131.62 0.0K
07:35 131.64 131.64 131.62 131.62 0.1K
07:36 131.84 131.84 131.62 131.62 0.0K
07:37 131.82 131.82 131.82 131.82 0.1K
07:38 131.64 131.64 131.64 131.64 0.0K
07:39 131.80 131.80 131.80 131.80 0.6K
07:40 131.84 131.86 131.84 131.86 0.0K
07:41 131.86 131.86 131.86 131.86 0.0K
07:42 131.88 131.90 131.88 131.90 0.0K
07:43 131.90 132.00 131.90 132.00 3.1K
07:44 132.04 132.50 132.00 132.50 0.3K
07:45 132.68 132.68 132.60 132.60 0.1K
07:46 132.60 132.60 132.60 132.60 0.2K
07:47 131.82 132.50 131.82 132.50 0.5K
07:48 132.52 132.52 132.52 132.52 0.0K
07:49 131.84 132.48 131.84 132.48 0.6K
07:50 132.48 132.48 131.68 131.68 1.2K
07:51 131.66 131.66 131.28 131.28 0.0K
07:52 131.66 131.66 131.66 131.66 0.0K
07:54 131.68 131.68 131.68 131.68 0.2K
07:55 131.68 131.68 131.68 131.68 0.0K
07:56 131.68 131.68 131.38 131.38 0.0K
07:57 131.66 131.66 131.66 131.66 0.0K
07:58 131.66 131.66 131.66 131.66 0.0K
08:00 131.40 131.66 131.28 131.28 0.2K
08:02 131.28 131.28 131.04 131.04 0.2K
08:03 131.28 131.28 131.28 131.28 0.0K
08:04 131.04 131.04 131.04 131.04 0.0K
08:05 131.66 131.66 131.66 131.66 0.2K
08:10 131.68 131.68 131.16 131.16 0.1K
08:13 131.18 131.66 131.18 131.66 0.0K
08:15 131.54 131.54 131.54 131.54 0.0K
08:17 131.54 131.54 131.54 131.54 0.0K
08:19 131.54 131.54 131.54 131.54 0.0K
08:21 131.16 131.16 131.16 131.16 0.2K
08:22 131.10 131.10 131.10 131.10 0.0K
08:23 131.38 131.38 131.10 131.10 0.0K
08:24 131.04 131.54 131.04 131.06 1.0K
08:25 131.66 131.66 131.66 131.66 0.3K
08:27 131.64 131.64 131.64 131.64 0.0K
08:28 131.64 131.64 131.60 131.64 0.0K
08:31 131.66 131.66 131.66 131.66 0.1K
08:32 131.66 131.66 131.66 131.66 0.0K
08:33 131.66 131.66 131.66 131.66 0.0K
08:34 131.66 131.68 131.66 131.68 0.0K
08:35 131.50 131.50 131.50 131.50 0.0K
08:37 131.68 131.68 131.68 131.68 0.0K
08:38 131.68 131.68 131.68 131.68 0.0K
08:39 131.68 131.68 131.68 131.68 0.0K
08:40 131.50 131.66 131.50 131.66 0.0K
08:42 131.68 131.68 131.68 131.68 0.1K
08:43 131.68 131.68 131.68 131.68 0.2K
08:45 131.50 131.50 131.50 131.50 0.0K
08:46 131.50 131.50 131.50 131.50 0.0K
08:48 131.50 131.50 131.50 131.50 0.0K
08:50 131.32 131.32 131.32 131.32 0.0K
08:51 131.46 131.68 131.10 131.68 0.8K
08:52 131.66 131.66 131.66 131.66 0.0K
08:54 131.66 131.66 131.66 131.66 0.0K
08:55 131.64 131.68 131.64 131.68 0.0K
08:56 131.20 131.24 131.20 131.24 0.0K
08:57 131.28 131.28 131.28 131.28 0.0K
09:00 131.58 131.58 131.58 131.58 0.0K
09:02 131.66 131.66 131.66 131.66 0.0K
09:03 131.66 131.66 131.66 131.66 0.1K
09:04 131.68 131.68 131.68 131.68 1.2K
09:05 131.60 131.66 131.60 131.66 0.0K
09:06 131.72 131.72 131.72 131.72 0.0K
09:07 131.90 131.90 131.90 131.90 0.0K
09:09 131.70 131.70 131.70 131.70 0.4K
09:11 131.70 131.70 131.70 131.70 0.0K
09:12 131.70 131.70 131.70 131.70 0.5K
09:13 131.70 131.70 131.70 131.70 0.1K
09:14 131.70 131.70 131.70 131.70 0.6K
09:15 131.60 131.96 131.60 131.96 0.2K
09:17 131.96 131.96 131.96 131.96 0.0K
09:18 131.98 131.98 131.98 131.98 0.0K
09:19 131.94 131.94 131.80 131.80 0.0K
09:20 131.62 131.62 131.62 131.62 0.0K
09:21 131.66 131.66 131.66 131.66 0.0K
09:22 131.60 131.60 131.60 131.60 0.4K
09:23 131.60 131.60 131.60 131.60 0.0K
09:24 131.60 131.60 131.58 131.58 0.8K
09:25 131.58 131.60 131.58 131.58 0.3K
09:26 131.58 131.58 131.58 131.58 0.0K
09:27 131.60 131.60 131.60 131.60 0.8K
09:28 131.60 131.60 131.60 131.60 0.8K
09:29 131.60 131.60 131.60 131.60 0.1K
09:31 131.60 131.60 131.60 131.60 0.0K
09:32 131.60 131.60 131.60 131.60 0.0K
09:33 131.54 131.54 131.50 131.50 0.0K
09:34 131.52 131.52 131.52 131.52 0.1K
09:35 131.60 131.60 131.60 131.60 0.1K
09:36 131.60 132.42 131.60 132.42 9.1K
09:37 132.36 132.48 132.36 132.48 0.1K
09:38 132.42 132.42 132.40 132.40 0.9K
09:39 132.40 132.48 132.40 132.48 0.5K
09:40 132.50 132.50 132.00 132.00 0.2K
09:41 131.82 132.48 131.82 132.48 0.1K
09:42 132.48 132.48 132.48 132.48 0.1K
09:43 132.48 132.48 132.40 132.40 0.3K
09:44 132.40 132.40 132.36 132.36 0.0K
09:45 132.00 132.30 132.00 132.30 1.2K
09:46 132.00 132.28 132.00 132.20 0.5K
09:47 132.20 132.20 131.50 131.50 0.2K
09:48 131.50 131.80 131.50 131.80 0.4K
09:49 131.52 132.00 131.50 132.00 5.7K
09:50 132.44 132.44 131.36 131.36 0.4K
09:51 132.28 132.28 132.28 132.28 0.0K
09:52 131.46 132.00 131.46 132.00 0.1K
09:53 132.28 132.28 132.28 132.28 0.4K
09:54 132.26 132.26 132.26 132.26 0.0K
09:55 132.26 132.26 132.26 132.26 0.0K
09:56 132.02 132.18 132.02 132.16 0.1K
09:57 132.18 132.18 132.14 132.14 0.0K
09:58 132.14 132.14 132.10 132.10 0.0K
09:59 132.00 132.00 131.72 131.72 0.1K
10:00 131.98 131.98 131.86 131.86 0.2K
10:01 131.86 131.86 131.84 131.84 0.3K
10:02 131.84 131.84 131.50 131.50 0.0K
10:03 131.82 131.82 131.60 131.82 0.1K
10:04 131.82 131.82 131.82 131.82 0.0K
10:05 131.82 131.82 131.58 131.58 0.2K
10:06 131.64 131.76 131.64 131.76 0.2K
10:07 131.76 131.76 131.74 131.74 0.0K
10:08 131.70 131.74 131.70 131.74 0.0K
10:09 131.70 131.74 131.70 131.70 0.0K
10:10 131.68 131.74 131.68 131.68 0.5K
10:11 131.70 131.70 131.70 131.70 0.0K
10:12 131.78 131.78 131.70 131.78 0.1K
10:13 131.78 131.78 131.68 131.68 0.0K
10:14 131.78 131.78 131.78 131.78 0.0K
10:15 131.46 131.46 131.46 131.46 0.6K
10:16 131.76 131.76 131.76 131.76 0.0K
10:17 131.78 131.78 131.78 131.78 0.0K
10:18 131.78 131.94 131.78 131.94 0.4K
10:19 131.94 131.94 131.94 131.94 0.2K
10:20 131.98 131.98 131.90 131.98 0.2K
10:21 131.98 131.98 131.98 131.98 0.2K
10:22 132.00 132.00 131.90 132.00 0.2K
10:23 132.02 132.02 132.02 132.02 0.0K
10:24 132.00 132.02 132.00 132.02 0.0K
10:25 132.04 132.04 132.04 132.04 0.1K
10:26 132.04 132.04 132.00 132.00 0.1K
10:27 132.06 132.08 132.06 132.08 0.6K
10:28 132.08 132.08 132.08 132.08 0.3K
10:29 132.00 132.00 132.00 132.00 0.3K
10:30 132.08 132.08 132.08 132.08 0.1K
10:32 132.00 132.00 131.78 131.98 1.1K
10:33 131.78 131.78 131.72 131.72 0.9K
10:34 131.78 131.82 131.34 131.34 4.2K
10:35 131.34 131.82 131.34 131.82 1.0K
10:36 131.82 131.82 131.82 131.82 0.0K
10:37 131.78 131.80 131.78 131.80 0.0K
10:38 131.80 131.90 131.80 131.90 0.2K
10:39 131.84 131.90 131.84 131.90 0.1K
10:40 131.84 131.84 131.84 131.84 0.1K
10:41 131.48 131.88 131.48 131.88 0.3K
10:42 131.80 131.80 131.80 131.80 0.0K
10:43 131.36 131.36 131.36 131.36 0.2K
10:44 131.68 131.68 131.66 131.66 0.1K
10:45 131.36 131.36 131.34 131.34 0.2K
10:46 131.36 131.36 131.34 131.34 0.3K
10:47 131.34 131.76 131.34 131.34 0.2K
10:48 131.62 131.62 131.34 131.36 0.2K
10:49 131.36 131.62 131.36 131.62 0.2K
10:50 131.62 131.62 131.58 131.58 0.1K
10:51 131.58 131.58 131.38 131.38 0.1K
10:52 131.56 131.84 131.42 131.84 2.5K
10:53 131.84 131.84 131.48 131.52 0.8K
10:54 131.50 131.60 131.50 131.52 0.2K
10:55 131.78 131.78 131.68 131.68 0.5K
10:56 131.70 131.70 131.70 131.70 0.0K
10:57 131.70 131.70 131.70 131.70 0.0K
10:58 131.68 131.68 131.68 131.68 1.0K
10:59 131.80 131.80 131.80 131.80 0.0K
11:00 131.80 131.82 131.48 131.48 0.2K
11:01 131.46 131.46 131.46 131.46 1.8K
11:02 131.68 131.68 131.42 131.42 0.1K
11:03 131.38 131.38 131.34 131.34 2.1K
11:04 131.34 131.40 131.34 131.34 0.2K
11:05 131.34 131.34 131.34 131.34 0.2K
11:06 131.40 131.40 131.40 131.40 0.0K
11:07 131.40 131.40 131.40 131.40 0.0K
11:08 131.42 131.42 131.42 131.42 0.0K
11:11 131.36 131.36 131.34 131.34 0.4K
11:12 131.36 131.62 131.36 131.62 0.2K
11:13 131.62 131.62 131.62 131.62 0.0K
11:14 131.62 131.62 131.62 131.62 0.1K
11:15 131.56 131.56 131.56 131.56 0.0K
11:17 131.54 131.54 131.54 131.54 0.0K
11:18 131.56 131.56 131.56 131.56 0.1K
11:19 131.56 131.56 131.50 131.50 0.0K
11:20 131.50 131.50 131.40 131.40 0.1K
11:21 131.36 131.56 131.36 131.56 0.1K
11:22 131.52 131.56 131.52 131.56 0.0K
11:23 131.46 131.62 131.46 131.48 0.0K
11:24 131.48 131.48 131.48 131.48 0.1K
11:25 131.62 131.62 131.62 131.62 0.4K
11:26 131.60 131.60 131.48 131.48 0.1K
11:27 131.64 131.64 131.64 131.64 0.0K
11:28 131.66 131.66 131.64 131.64 0.0K
11:30 131.76 131.80 131.76 131.80 0.0K
11:31 131.64 131.64 131.64 131.64 0.0K
11:32 131.64 131.64 131.64 131.64 0.0K
11:33 131.62 131.62 131.62 131.62 0.0K
11:34 131.64 131.64 131.64 131.64 0.0K
11:35 131.60 131.70 131.60 131.70 0.0K
11:36 131.42 131.42 131.40 131.40 0.5K
11:37 131.40 131.40 131.40 131.40 0.0K
11:38 131.40 131.40 131.36 131.36 0.2K
11:39 131.36 131.36 131.36 131.36 0.1K
11:41 131.38 131.38 131.38 131.38 0.1K
11:42 131.30 131.30 131.18 131.18 2.3K
11:43 131.20 131.40 131.18 131.40 0.7K
11:44 131.20 131.20 131.20 131.20 0.3K
11:45 131.38 131.38 131.38 131.38 0.0K
11:46 131.38 131.38 131.38 131.38 0.0K
11:48 131.38 131.40 131.38 131.40 0.2K
11:49 131.20 131.38 131.20 131.36 0.3K
11:50 131.22 131.22 131.22 131.22 0.0K
11:51 131.34 131.34 131.34 131.34 0.0K
11:52 131.22 131.34 131.20 131.22 0.0K
11:53 131.22 131.22 131.22 131.22 0.0K
11:54 131.20 131.20 131.20 131.20 0.0K
11:55 131.22 131.22 131.22 131.22 0.2K
11:56 131.22 131.22 131.22 131.22 0.0K
11:57 131.16 131.20 131.16 131.20 0.4K
11:58 131.20 131.38 131.20 131.38 1.3K
11:59 131.30 131.30 131.30 131.30 0.0K
12:00 131.34 131.34 131.34 131.34 0.0K
12:01 131.38 131.40 131.38 131.40 0.0K
12:02 131.40 131.40 131.40 131.40 0.0K
12:05 131.40 131.40 131.40 131.40 0.0K
12:06 131.38 131.38 131.34 131.34 0.0K
12:07 131.40 131.40 131.34 131.40 0.1K
12:08 131.34 131.34 131.34 131.34 0.0K
12:09 131.36 131.36 131.36 131.36 0.0K
12:10 131.36 131.40 131.36 131.40 0.0K
12:11 131.40 131.40 131.40 131.40 0.0K
12:12 131.34 131.34 131.34 131.34 0.0K
12:13 131.40 131.40 131.34 131.34 0.1K
12:14 131.34 131.34 131.34 131.34 0.0K
12:16 131.38 131.38 131.38 131.38 0.0K
12:17 131.38 131.38 131.34 131.34 0.4K
12:18 131.40 131.48 131.40 131.48 0.3K
12:19 131.48 131.48 131.38 131.48 0.0K
12:20 131.48 131.48 131.36 131.36 0.0K
12:21 131.36 131.36 131.36 131.36 0.2K
12:22 131.48 131.48 131.48 131.48 0.0K
12:23 131.48 131.48 131.48 131.48 0.0K
12:25 131.38 131.48 131.38 131.48 0.0K
12:26 131.48 131.48 131.48 131.48 0.0K
12:27 131.46 131.46 131.46 131.46 0.0K
12:28 131.46 131.46 131.46 131.46 0.0K
12:29 131.46 131.46 131.46 131.46 0.0K
12:30 131.46 131.46 131.44 131.44 0.0K
12:31 131.46 131.46 131.46 131.46 0.0K
12:32 131.40 131.40 131.40 131.40 0.0K
12:33 131.40 131.40 131.38 131.38 0.0K
12:34 131.38 131.38 131.38 131.38 0.2K
12:35 131.48 131.48 131.48 131.48 0.0K
12:37 131.48 131.48 131.48 131.48 0.0K
12:38 131.46 131.46 131.46 131.46 0.0K
12:39 131.48 131.48 131.48 131.48 0.3K
12:40 131.42 131.42 131.42 131.42 0.0K
12:41 131.38 131.38 131.38 131.38 0.0K
12:42 131.46 131.46 131.46 131.46 0.0K
12:44 131.46 131.46 131.46 131.46 0.0K
12:47 131.44 131.44 131.38 131.38 0.0K
12:48 131.44 131.44 131.44 131.44 0.0K
12:49 131.44 131.46 131.44 131.46 0.0K
12:50 131.46 131.46 131.46 131.46 0.2K
12:51 131.46 131.46 131.46 131.46 1.0K
12:53 131.46 131.46 131.46 131.46 0.0K
12:54 131.46 131.46 131.46 131.46 0.0K
12:55 131.44 131.44 131.44 131.44 0.0K
12:56 131.44 131.44 131.44 131.44 0.0K
12:57 131.46 131.46 131.46 131.46 0.0K
12:58 131.48 131.48 131.48 131.48 0.0K
12:59 131.48 131.48 131.48 131.48 0.0K
13:00 131.42 131.42 131.42 131.42 0.1K
13:02 131.42 131.42 131.42 131.42 0.0K
13:03 131.50 131.52 131.50 131.50 3.9K
13:04 131.52 131.60 131.50 131.60 0.3K
13:05 131.66 131.66 131.66 131.66 0.1K
13:06 131.62 131.62 131.62 131.62 0.0K
13:07 131.76 131.76 131.54 131.54 0.4K
13:08 131.52 131.56 131.52 131.56 0.3K
13:09 131.76 131.76 131.70 131.70 0.0K
13:11 131.56 131.70 131.56 131.70 0.1K
13:12 131.70 131.70 131.70 131.70 0.0K
13:13 131.68 131.68 131.68 131.68 0.0K
13:14 131.68 131.68 131.68 131.68 0.0K
13:15 131.70 131.70 131.70 131.70 0.0K
13:17 131.70 131.70 131.70 131.70 0.1K
13:18 131.80 131.80 131.80 131.80 0.0K
13:19 131.70 131.70 131.70 131.70 0.2K
13:21 131.72 131.72 131.72 131.72 0.0K
13:22 131.78 131.78 131.78 131.78 0.0K
13:23 131.80 131.80 131.80 131.80 0.1K
13:24 131.80 131.80 131.80 131.80 0.0K
13:25 131.80 131.80 131.80 131.80 0.0K
13:26 131.80 131.80 131.78 131.78 0.1K
13:27 131.80 131.82 131.80 131.82 0.2K
13:28 131.90 131.90 131.80 131.86 0.0K
13:29 131.82 131.86 131.82 131.86 0.0K
13:30 131.86 131.86 131.86 131.86 0.1K
13:31 131.86 131.86 131.86 131.86 0.0K
13:32 131.84 131.84 131.84 131.84 0.0K
13:33 131.84 131.84 131.84 131.84 0.1K
13:34 131.84 131.84 131.84 131.84 0.0K
13:35 131.82 131.86 131.82 131.82 0.1K
13:36 131.86 131.92 131.66 131.66 0.2K
13:37 131.90 131.90 131.90 131.90 0.0K
13:38 131.92 131.92 131.90 131.90 0.1K
13:39 131.72 131.72 131.72 131.72 0.0K
13:40 131.72 131.72 131.72 131.72 0.0K
13:41 131.70 131.86 131.70 131.86 0.1K
13:43 131.74 131.74 131.74 131.74 0.0K
13:45 131.72 131.72 131.72 131.72 0.0K
13:47 131.72 131.72 131.72 131.72 0.0K
13:48 131.74 131.86 131.74 131.86 0.1K
13:49 131.76 131.76 131.76 131.76 0.1K
13:50 131.78 131.78 131.76 131.76 0.0K
13:51 131.78 131.78 131.78 131.78 0.1K
13:55 131.84 131.84 131.72 131.72 0.1K
13:57 131.88 131.88 131.88 131.88 0.0K
13:58 131.88 131.88 131.88 131.88 0.0K
13:59 131.88 131.88 131.88 131.88 0.0K
14:00 131.90 131.90 131.90 131.90 0.0K
14:01 131.90 131.90 131.90 131.90 0.0K
14:02 131.90 131.90 131.90 131.90 0.0K
14:03 131.90 131.90 131.90 131.90 0.0K
14:04 131.90 131.90 131.90 131.90 0.0K
14:05 131.90 131.90 131.72 131.88 0.1K
14:06 131.88 131.88 131.88 131.88 0.0K
14:07 131.90 131.90 131.90 131.90 0.1K
14:10 131.90 131.90 131.90 131.90 0.0K
14:11 131.68 131.88 131.68 131.88 0.1K
14:12 131.88 131.90 131.88 131.88 0.1K
14:13 131.88 131.90 131.88 131.90 0.0K
14:14 131.90 131.90 131.90 131.90 0.0K
14:15 131.90 131.90 131.90 131.90 0.0K
14:16 131.88 131.88 131.88 131.88 0.2K
14:17 131.88 131.88 131.74 131.74 0.0K
14:18 131.72 131.72 131.72 131.72 0.1K
14:19 131.70 131.70 131.70 131.70 0.0K
14:20 131.70 131.70 131.70 131.70 0.0K
14:21 131.82 131.82 131.82 131.82 0.0K
14:22 131.80 131.84 131.80 131.84 0.0K
14:23 131.88 131.88 131.88 131.88 0.0K
14:25 131.88 131.88 131.88 131.88 0.0K
14:26 131.88 131.88 131.88 131.88 0.0K
14:27 131.88 131.88 131.88 131.88 0.0K
14:28 131.88 131.88 131.88 131.88 0.0K
14:29 131.88 131.88 131.82 131.82 0.3K
14:30 131.86 131.86 131.86 131.86 0.0K
14:34 131.72 131.72 131.72 131.72 0.0K
14:36 131.86 131.88 131.86 131.88 0.0K
14:38 131.88 131.88 131.88 131.88 0.0K
14:39 131.88 131.88 131.88 131.88 0.0K
14:40 131.88 131.88 131.70 131.70 0.5K
14:41 131.82 131.84 131.82 131.84 0.0K
14:42 131.86 131.86 131.86 131.86 0.2K
14:44 131.84 131.84 131.84 131.84 0.0K
14:45 131.74 131.74 131.72 131.72 0.0K
14:46 131.84 131.84 131.82 131.82 0.0K
14:47 131.84 131.84 131.84 131.84 0.0K
14:48 131.88 131.88 131.86 131.88 0.5K
14:50 131.64 131.64 131.64 131.64 1.4K
14:51 131.64 131.64 131.64 131.64 0.0K
14:52 131.64 131.64 131.62 131.62 0.0K
14:53 131.64 131.64 131.62 131.62 0.0K
14:54 131.62 131.74 131.62 131.74 0.1K
14:55 131.74 131.84 131.74 131.84 1.0K
14:56 131.84 131.84 131.84 131.84 0.0K
14:58 131.84 131.84 131.74 131.74 0.0K
14:59 131.74 131.74 131.74 131.74 0.3K
15:00 131.74 131.88 131.74 131.88 0.2K
15:01 131.88 131.88 131.88 131.88 0.1K
15:02 131.88 131.88 131.88 131.88 0.0K
15:03 131.86 131.86 131.82 131.82 0.0K
15:04 131.76 131.76 131.76 131.76 0.0K
15:05 131.76 131.76 131.76 131.76 0.0K
15:06 131.76 131.76 131.74 131.76 2.3K
15:08 131.62 131.62 131.62 131.62 0.1K
15:09 131.76 131.78 131.76 131.78 0.0K
15:11 131.78 131.78 131.78 131.78 0.0K
15:13 131.66 131.80 131.66 131.80 0.0K
15:14 131.80 131.80 131.78 131.78 0.5K
15:15 131.78 131.78 131.64 131.64 0.0K
15:16 131.76 131.76 131.76 131.76 0.0K
15:17 131.72 131.74 131.72 131.74 0.0K
15:19 131.76 131.76 131.76 131.76 0.0K
15:20 131.66 131.76 131.64 131.76 0.1K
15:22 131.72 131.72 131.72 131.72 0.0K
15:23 131.72 131.72 131.72 131.72 0.0K
15:24 131.72 131.72 131.62 131.64 0.0K
15:25 131.64 131.64 131.62 131.64 0.0K
15:27 131.64 131.64 131.64 131.64 0.0K
15:28 131.72 131.72 131.72 131.72 0.0K
15:29 131.76 131.76 131.76 131.76 0.0K
15:30 131.76 131.76 131.76 131.76 0.0K
15:31 131.64 131.64 131.64 131.64 0.1K
15:32 131.74 131.74 131.74 131.74 0.0K
15:33 131.76 131.76 131.76 131.76 0.2K
15:34 131.74 131.76 131.74 131.76 0.1K
15:35 131.74 131.74 131.74 131.74 0.0K
15:36 131.76 131.76 131.76 131.76 0.0K
15:37 131.76 131.76 131.76 131.76 1.0K
15:38 131.76 131.76 131.76 131.76 0.0K
15:39 131.82 131.84 131.82 131.84 0.5K
15:40 131.84 131.84 131.84 131.84 0.0K
15:41 131.84 131.84 131.84 131.84 0.1K
15:42 131.86 131.86 131.86 131.86 0.0K
15:43 131.86 131.86 131.86 131.86 0.0K
15:44 131.88 131.88 131.88 131.88 0.0K
15:45 131.80 131.80 131.80 131.80 0.2K
15:46 131.68 131.80 131.68 131.80 0.0K
15:48 131.68 131.80 131.68 131.80 0.0K
15:49 131.74 131.74 131.74 131.74 0.0K
15:51 131.68 131.68 131.68 131.68 0.0K
15:52 131.74 131.74 131.68 131.68 0.0K
15:55 131.68 131.68 131.68 131.68 0.0K
15:56 131.68 131.68 131.68 131.68 0.0K
15:57 131.68 131.68 131.68 131.68 0.0K
15:58 131.64 131.68 131.64 131.68 0.1K
15:59 131.68 131.68 131.66 131.66 0.1K
16:00 131.68 131.68 131.66 131.66 0.0K
16:01 131.66 131.66 131.66 131.66 0.0K
16:02 131.68 131.68 131.68 131.68 0.0K
16:03 131.64 131.64 131.56 131.56 1.2K
16:05 131.74 131.74 131.74 131.74 0.0K
16:06 131.80 131.80 131.68 131.68 0.0K
16:08 131.78 131.78 131.78 131.78 0.0K
16:09 131.78 131.78 131.78 131.78 0.0K
16:10 131.78 131.78 131.78 131.78 0.0K
16:11 131.68 131.68 131.66 131.66 0.0K
16:12 131.64 131.66 131.56 131.66 0.3K
16:13 131.68 131.68 131.68 131.68 0.0K
16:15 131.64 131.64 131.64 131.64 0.0K
16:16 131.64 131.64 131.64 131.64 0.0K
16:17 131.64 131.64 131.64 131.64 0.0K
16:18 131.58 131.68 131.58 131.68 0.0K
16:20 131.66 131.66 131.66 131.66 0.0K
16:21 131.66 131.66 131.66 131.66 0.0K
16:22 131.66 131.66 131.66 131.66 0.0K
16:23 131.66 131.66 131.66 131.66 0.1K
16:25 131.76 131.76 131.62 131.62 0.2K
16:26 131.78 131.78 131.78 131.78 0.0K
16:27 131.76 131.76 131.60 131.60 0.0K
16:28 131.76 131.76 131.76 131.76 0.0K
16:29 131.76 131.76 131.76 131.76 0.0K
16:31 131.76 131.76 131.76 131.76 0.0K
16:32 131.76 131.76 131.76 131.76 0.2K
16:33 131.62 131.62 131.62 131.62 0.0K
16:34 131.60 131.62 131.60 131.62 0.0K
16:36 131.62 131.62 131.60 131.62 0.0K
16:37 131.78 131.80 131.78 131.80 2.2K
16:38 131.88 131.88 131.88 131.88 0.0K
16:39 131.88 131.88 131.88 131.88 0.0K
16:40 131.88 131.88 131.88 131.88 0.0K
16:41 131.84 131.84 131.84 131.84 0.0K
16:42 131.84 131.88 131.84 131.88 0.0K
16:43 131.88 131.88 131.88 131.88 0.0K
16:44 131.88 131.88 131.88 131.88 0.0K
16:45 131.86 131.88 131.84 131.88 0.8K
16:46 131.88 131.88 131.88 131.88 0.0K
16:48 131.88 131.88 131.82 131.82 0.4K
16:49 131.82 131.84 131.82 131.84 0.2K
16:50 131.84 131.84 131.80 131.80 2.1K
16:52 131.80 131.80 131.80 131.80 1.2K
16:53 131.80 131.80 131.80 131.80 0.3K
16:54 131.82 131.82 131.82 131.82 0.1K
16:55 131.80 131.82 131.80 131.82 3.1K
16:56 131.82 131.82 131.80 131.82 0.0K
16:57 131.82 131.82 131.82 131.82 0.2K
16:59 131.80 131.80 131.80 131.80 0.3K
17:00 131.80 131.80 131.80 131.80 2.0K
17:01 131.80 131.82 131.80 131.82 1.5K
17:02 131.82 131.82 131.82 131.82 0.0K
17:03 131.82 131.82 131.82 131.82 0.0K
17:05 131.82 131.82 131.82 131.82 0.0K
17:06 131.80 131.80 131.80 131.80 0.0K
17:07 131.82 131.82 131.82 131.82 0.0K
17:08 131.82 131.82 131.82 131.82 0.1K
17:10 131.82 131.82 131.82 131.82 0.0K
17:11 131.82 131.82 131.82 131.82 0.0K
17:12 131.80 131.80 131.80 131.80 0.0K
17:13 131.82 131.82 131.82 131.82 0.0K
17:14 131.82 131.82 131.82 131.82 0.0K
17:15 131.84 131.84 131.84 131.84 9.9K
17:16 131.90 131.90 131.90 131.90 1.3K
17:18 131.98 131.98 131.98 131.98 0.0K
17:19 131.88 131.96 131.88 131.96 0.1K
17:21 131.96 131.96 131.96 131.96 0.0K
17:22 131.98 131.98 131.98 131.98 0.0K
17:23 131.86 131.86 131.86 131.86 0.0K
17:25 131.96 131.96 131.96 131.96 0.0K
17:26 131.96 131.96 131.96 131.96 0.0K
17:27 131.96 131.96 131.96 131.96 0.0K
17:29 131.86 131.96 131.86 131.96 0.4K
17:30 131.92 131.92 131.90 131.90 0.0K
17:32 131.90 131.90 131.90 131.90 0.0K
17:33 131.90 132.00 131.90 132.00 2.5K
17:34 132.00 132.00 132.00 132.00 0.0K
17:35 132.00 132.00 132.00 132.00 0.0K
17:38 132.00 132.00 132.00 132.00 0.0K
17:42 132.02 132.02 132.02 132.02 0.0K
17:43 132.02 132.02 132.02 132.02 0.0K
17:44 132.08 132.10 132.04 132.10 0.1K
17:45 132.20 132.22 132.20 132.22 0.2K
17:46 132.22 132.22 132.22 132.22 0.2K
17:47 132.22 132.22 132.22 132.22 0.1K
17:48 132.22 132.22 132.10 132.20 0.1K
17:49 132.10 132.20 132.10 132.20 0.0K
17:50 132.10 132.10 132.10 132.10 0.0K
17:52 132.00 132.00 132.00 132.00 0.7K
17:53 131.88 131.88 131.88 131.88 0.0K
17:54 132.00 132.00 132.00 132.00 0.0K
17:56 132.00 132.00 131.88 131.88 0.0K
17:57 132.00 132.00 132.00 132.00 0.0K
17:58 131.88 132.10 131.88 132.10 0.1K
17:59 131.86 131.86 131.86 131.86 0.1K
18:00 131.92 131.92 131.92 131.92 0.3K
18:01 132.08 132.08 132.08 132.08 0.0K
18:02 131.86 131.86 131.86 131.86 0.5K
18:03 132.06 132.06 132.06 132.06 0.0K
18:04 131.86 131.86 131.86 131.86 0.0K
18:05 132.06 132.06 132.06 132.06 0.0K
18:07 132.06 132.06 132.06 132.06 0.0K
18:08 132.06 132.06 132.06 132.06 0.0K
18:09 132.06 132.08 132.06 132.08 0.0K
18:10 132.08 132.08 132.08 132.08 0.0K
18:11 132.08 132.08 132.08 132.08 0.0K
18:12 132.08 132.08 132.06 132.06 0.0K
18:13 132.08 132.08 132.08 132.08 0.0K
18:14 132.06 132.10 132.06 132.10 0.0K
18:15 132.10 132.10 132.10 132.10 0.0K
18:16 131.86 132.06 131.86 132.06 0.6K
18:18 132.06 132.08 132.06 132.08 0.0K
18:19 132.08 132.08 132.08 132.08 1.3K
18:20 132.08 132.08 132.08 132.08 0.0K
18:21 132.10 132.10 132.08 132.08 0.0K
18:22 132.10 132.10 132.10 132.10 0.0K
18:23 132.10 132.10 132.10 132.10 0.2K
18:24 132.20 132.20 132.20 132.20 0.0K
18:25 132.20 132.20 132.20 132.20 0.0K
18:26 132.20 132.20 132.20 132.20 0.4K
18:27 132.20 132.32 132.20 132.32 1.6K
18:28 132.28 132.32 132.28 132.32 0.1K
18:30 132.28 132.28 132.28 132.28 0.0K
18:31 132.30 132.32 132.28 132.32 0.0K
18:32 132.32 132.32 132.32 132.32 0.0K
18:33 132.32 132.36 132.32 132.36 0.0K
18:34 132.34 132.34 132.34 132.34 0.0K
18:35 132.34 132.36 132.34 132.36 0.1K
18:36 132.36 132.38 132.36 132.38 0.0K
18:37 132.38 132.38 132.38 132.38 0.0K
18:38 132.40 132.40 132.40 132.40 0.1K
18:39 132.40 132.40 132.38 132.38 0.0K
18:45 132.38 132.38 132.38 132.38 0.0K
18:48 132.38 132.38 132.38 132.38 0.0K
19:04 132.38 132.38 132.38 132.38 0.0K
19:05 132.40 132.40 132.40 132.40 0.0K
19:06 132.40 132.42 132.40 132.42 0.2K
19:07 132.46 132.48 132.46 132.48 0.1K
19:08 132.48 132.48 132.40 132.40 0.1K
19:09 132.50 132.50 132.50 132.50 1.0K
19:10 132.40 132.40 132.40 132.40 0.0K
19:11 132.40 132.40 132.40 132.40 0.1K
19:12 132.40 132.40 132.40 132.40 0.0K
19:13 132.50 132.50 132.48 132.48 0.2K
19:14 132.50 132.50 132.48 132.50 0.1K
19:15 132.50 132.50 132.50 132.50 0.1K
19:16 132.50 132.50 132.48 132.48 1.6K
19:17 132.48 132.48 132.48 132.48 0.3K
19:18 132.48 132.48 132.48 132.48 0.1K
19:19 132.48 132.48 132.48 132.48 0.1K
19:20 132.48 132.48 132.48 132.48 0.1K
19:21 132.48 132.48 132.48 132.48 0.0K
19:22 132.48 132.48 132.48 132.48 1.0K
19:25 132.48 132.48 132.48 132.48 0.0K
19:26 132.48 132.48 132.48 132.48 0.0K
19:27 132.48 132.48 132.48 132.48 0.3K
19:28 132.48 132.48 132.48 132.48 0.0K
19:29 132.48 132.48 132.48 132.48 0.0K
19:30 132.48 132.48 132.40 132.40 0.0K
19:31 132.40 132.40 132.40 132.40 0.0K
19:34 132.40 132.40 132.40 132.40 0.0K
19:36 132.48 132.48 132.48 132.48 0.0K
19:37 132.48 132.48 132.48 132.48 0.9K
19:38 132.48 132.48 132.48 132.48 0.1K
19:39 132.50 132.50 132.50 132.50 1.1K
19:42 132.50 132.50 132.50 132.50 0.0K
19:43 132.50 132.50 132.50 132.50 0.0K
19:44 132.50 132.50 132.50 132.50 0.1K
19:45 132.50 132.50 132.48 132.50 0.2K
19:47 132.50 132.50 132.50 132.50 0.0K
19:49 132.50 132.50 132.50 132.50 0.0K
19:51 132.50 132.50 132.48 132.48 1.0K
19:52 132.48 132.50 132.48 132.50 0.0K
19:53 132.50 132.50 132.48 132.48 0.1K
19:54 132.48 132.50 132.48 132.48 0.1K
19:57 132.50 132.50 132.50 132.50 0.0K
19:58 132.50 132.50 132.48 132.48 0.1K
20:00 132.48 132.48 132.48 132.48 0.0K
20:02 132.50 132.50 132.50 132.50 0.0K
20:03 132.50 132.50 132.50 132.50 0.0K
20:04 132.48 132.50 132.48 132.50 0.2K
20:05 132.48 132.48 132.48 132.48 0.0K
20:09 132.48 132.48 132.48 132.48 0.0K
20:11 132.48 132.50 132.48 132.50 0.0K
20:12 132.50 132.50 132.48 132.50 0.5K
20:13 132.50 132.50 132.50 132.50 0.1K
20:15 132.50 132.50 132.50 132.50 0.0K
20:17 132.48 132.48 132.48 132.48 0.0K
20:18 132.50 132.50 132.50 132.50 0.7K
20:19 132.48 132.48 132.48 132.48 0.5K
20:20 132.50 132.50 132.50 132.50 0.0K
20:21 132.50 132.50 132.50 132.50 0.7K
20:23 132.50 132.50 132.48 132.48 0.2K
20:24 132.50 132.50 132.50 132.50 0.0K
20:25 132.50 132.50 132.50 132.50 0.0K
20:26 132.50 132.50 132.50 132.50 0.0K
20:27 132.50 132.50 132.50 132.50 0.0K
20:28 132.50 132.50 132.50 132.50 0.0K
20:29 132.50 132.50 132.50 132.50 0.0K
20:31 132.50 132.50 132.50 132.50 0.0K
20:33 132.50 132.50 132.50 132.50 0.0K
20:34 132.48 132.50 132.48 132.50 0.0K
20:35 132.50 132.50 132.50 132.50 0.0K
20:36 132.48 132.48 132.48 132.48 0.0K
20:39 132.50 132.50 132.50 132.50 0.0K
20:42 132.50 132.50 132.50 132.50 0.2K
20:43 132.48 132.50 132.48 132.50 0.2K
20:44 132.50 132.50 132.50 132.50 0.0K
20:46 132.50 132.50 132.50 132.50 0.0K
20:47 132.50 132.50 132.50 132.50 0.0K
20:48 132.48 132.48 132.48 132.48 0.0K
20:49 132.50 132.50 132.50 132.50 0.0K
20:50 132.50 132.50 132.48 132.48 0.0K
20:51 132.50 132.50 132.48 132.48 0.1K
20:54 132.50 132.50 132.48 132.48 0.3K
20:56 132.48 132.48 132.48 132.48 0.0K
20:57 132.50 132.50 132.50 132.50 0.0K
20:58 132.50 132.50 132.50 132.50 0.0K
20:59 132.50 132.50 132.50 132.50 0.1K
21:00 132.48 132.48 132.48 132.48 0.0K
21:01 132.50 132.50 132.50 132.50 0.0K
21:04 132.48 132.48 132.48 132.48 0.0K
21:06 132.50 132.50 132.50 132.50 0.1K
21:08 132.50 132.50 132.50 132.50 0.0K
21:11 132.48 132.48 132.48 132.48 0.4K
21:13 132.50 132.50 132.48 132.48 0.1K
21:14 132.50 132.50 132.48 132.48 0.0K
21:15 132.50 132.50 132.50 132.50 0.0K
21:17 132.50 132.50 132.50 132.50 0.0K
21:18 132.50 132.50 132.50 132.50 0.0K
21:19 132.48 132.50 132.48 132.50 1.0K
21:20 132.48 132.50 132.48 132.50 1.1K
21:21 132.48 132.50 132.48 132.50 1.6K
21:24 132.50 132.50 132.50 132.50 0.5K
21:26 132.48 132.48 132.48 132.48 0.0K
21:27 132.48 132.48 132.48 132.48 0.0K
21:28 132.50 132.50 132.50 132.50 0.0K
21:30 132.50 132.50 132.50 132.50 0.0K
21:31 132.50 132.50 132.50 132.50 0.0K
21:32 132.48 132.48 132.48 132.48 0.2K
21:33 132.48 132.48 132.48 132.48 0.0K
21:34 132.48 132.48 132.48 132.48 0.1K
21:35 132.48 132.50 132.48 132.50 0.0K
21:38 132.50 132.50 132.50 132.50 0.0K
21:39 132.50 132.50 132.50 132.50 0.0K
21:41 132.50 132.50 132.50 132.50 0.1K
21:42 132.48 132.50 132.48 132.50 0.1K
21:43 132.48 132.50 132.48 132.48 1.8K
21:45 132.48 132.48 132.48 132.48 0.0K
21:48 132.48 132.48 132.48 132.48 0.0K
21:49 132.50 132.50 132.50 132.50 0.0K
21:51 132.50 132.50 132.50 132.50 0.0K
21:52 132.50 132.50 132.50 132.50 0.0K
21:53 132.50 132.50 132.50 132.50 0.0K
21:54 132.50 132.50 132.50 132.50 0.1K
21:55 132.48 132.50 132.48 132.50 1.1K
21:57 132.50 132.50 132.50 132.50 0.1K
21:58 132.50 132.50 132.50 132.50 0.0K
21:59 132.50 132.50 132.50 132.50 0.0K
22:00 132.50 132.50 132.50 132.50 0.0K
22:02 132.48 132.48 132.46 132.46 0.0K
22:04 132.50 132.50 132.50 132.50 0.0K
22:05 132.50 132.50 132.50 132.50 0.1K
22:06 132.50 132.50 132.50 132.50 0.0K
22:07 132.46 132.46 132.46 132.46 0.0K
22:08 132.50 132.50 132.50 132.50 0.0K
22:09 132.50 132.50 132.50 132.50 0.0K
22:10 132.50 132.50 132.50 132.50 0.0K
22:14 132.50 132.50 132.50 132.50 0.0K
22:16 132.46 132.46 132.38 132.38 0.2K
22:17 132.40 132.40 132.40 132.40 0.0K
22:18 132.34 132.34 132.30 132.30 0.3K
22:19 132.28 132.28 132.26 132.26 0.1K
22:20 132.26 132.26 132.26 132.26 0.1K
22:21 132.26 132.26 132.26 132.26 0.0K
22:22 132.42 132.42 132.26 132.26 0.0K
22:23 132.26 132.26 132.26 132.26 0.1K
22:25 132.42 132.42 132.42 132.42 0.0K
22:28 132.40 132.40 132.40 132.40 0.0K
22:30 132.40 132.40 132.40 132.40 0.0K
22:31 132.40 132.40 132.40 132.40 0.0K
22:32 132.42 132.42 132.42 132.42 0.0K
22:33 132.42 132.42 132.42 132.42 0.0K
22:34 132.42 132.42 132.42 132.42 0.0K
22:35 132.42 132.42 132.42 132.42 0.0K
22:36 132.42 132.42 132.42 132.42 0.0K
22:37 132.42 132.42 132.42 132.42 0.0K
22:38 132.42 132.42 132.40 132.40 0.2K
22:41 132.40 132.46 132.40 132.46 0.0K
22:43 132.46 132.46 132.46 132.46 0.0K
22:44 132.46 132.46 132.46 132.46 0.0K
22:45 132.46 132.46 132.46 132.46 0.0K
22:47 132.50 132.50 132.50 132.50 0.0K
22:48 132.40 132.40 132.40 132.40 0.0K
22:50 132.50 132.50 132.50 132.50 0.0K
22:53 132.50 132.50 132.50 132.50 0.0K
22:54 132.40 132.50 132.40 132.50 0.0K
22:58 132.40 132.50 132.40 132.50 0.0K
23:02 132.40 132.40 132.40 132.40 0.0K
23:04 132.40 132.40 132.40 132.40 0.0K
23:11 132.50 132.50 132.50 132.50 0.0K
23:12 132.50 132.50 132.50 132.50 0.0K
23:13 132.50 132.50 132.50 132.50 3.1K
23:15 132.50 132.50 132.50 132.50 0.0K
23:17 132.42 132.42 132.42 132.42 0.0K
23:19 132.50 132.50 132.50 132.50 0.0K
23:23 132.42 132.42 132.42 132.42 0.0K
23:24 132.42 132.48 132.42 132.48 0.0K
23:27 132.44 132.44 132.44 132.44 0.0K
23:30 132.50 132.50 132.50 132.50 0.0K
23:33 132.50 132.50 132.50 132.50 0.0K
23:36 132.50 132.50 132.50 132.50 0.1K
23:38 132.48 132.48 132.48 132.48 0.0K
23:40 132.48 132.48 132.48 132.48 0.0K
23:41 132.48 132.48 132.48 132.48 0.0K
23:44 132.50 132.50 132.50 132.50 0.0K
23:46 132.42 132.42 132.42 132.42 0.0K
23:47 132.50 132.50 132.50 132.50 0.0K
23:49 132.50 132.50 132.50 132.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available