ARENADATA GROUP PJSC

DATA
🏛️ russian-federation →
90.34
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 133.00 133.00 133.00 133.00 0.0K
07:00 133.00 133.38 133.00 133.38 0.1K
07:01 133.12 133.52 133.12 133.52 0.0K
07:02 133.16 133.42 133.16 133.42 0.0K
07:03 133.36 133.36 132.72 133.18 0.3K
07:04 133.16 133.36 133.08 133.08 0.6K
07:05 132.84 133.12 132.84 133.10 0.1K
07:06 133.10 133.38 133.10 133.38 0.1K
07:07 133.12 133.16 133.06 133.16 0.1K
07:08 133.00 133.00 133.00 133.00 0.0K
07:09 133.34 133.34 133.34 133.34 0.0K
07:10 133.30 133.30 133.30 133.30 0.0K
07:11 133.30 133.30 133.02 133.02 0.3K
07:12 133.00 133.28 133.00 133.28 0.1K
07:13 133.26 133.26 133.26 133.26 0.0K
07:14 133.10 133.10 133.10 133.10 0.1K
07:16 133.10 133.10 133.10 133.10 0.0K
07:17 133.10 133.10 133.10 133.10 0.0K
07:18 133.10 133.10 133.10 133.10 0.0K
07:19 133.10 133.10 133.02 133.02 0.0K
07:20 133.02 133.02 133.00 133.00 0.0K
07:21 133.02 133.02 133.02 133.02 0.1K
07:22 133.02 133.02 133.02 133.02 0.0K
07:24 133.02 133.02 133.02 133.02 0.5K
07:25 133.02 133.02 133.02 133.02 0.1K
07:27 133.06 133.06 133.06 133.06 0.0K
07:28 133.00 133.00 133.00 133.00 0.0K
07:29 133.06 133.06 133.06 133.06 0.0K
07:30 133.06 133.06 133.00 133.06 0.0K
07:31 133.06 133.10 133.06 133.10 0.2K
07:32 133.10 133.10 133.10 133.10 0.0K
07:33 133.52 133.52 133.52 133.52 0.8K
07:34 133.46 133.46 133.46 133.46 0.0K
07:35 133.54 133.54 133.54 133.54 0.0K
07:37 133.60 133.60 133.60 133.60 0.0K
07:39 133.60 133.60 133.60 133.60 0.0K
07:40 133.66 133.66 133.66 133.66 0.0K
07:43 133.50 133.60 133.50 133.60 0.1K
07:44 133.60 133.60 133.50 133.50 0.0K
07:51 133.62 133.62 133.50 133.50 0.0K
07:55 133.50 133.50 133.50 133.50 0.0K
07:56 133.78 133.78 133.78 133.78 0.0K
07:57 133.60 133.60 133.60 133.60 0.0K
08:00 133.74 133.74 133.74 133.74 0.0K
08:02 133.72 133.72 133.72 133.72 0.0K
08:03 133.80 133.80 133.80 133.80 0.3K
08:04 133.76 133.76 133.76 133.76 0.0K
08:05 133.94 133.94 133.94 133.94 1.0K
08:06 133.94 133.94 133.94 133.94 0.4K
08:07 133.92 133.94 133.92 133.94 0.1K
08:08 133.74 133.74 133.74 133.74 0.0K
08:10 133.92 133.92 133.92 133.92 0.0K
08:12 133.88 133.88 133.88 133.88 0.0K
08:13 133.88 133.90 133.88 133.90 0.1K
08:14 133.90 133.90 133.90 133.90 0.0K
08:15 133.74 133.74 133.74 133.74 0.0K
08:17 133.74 133.74 133.70 133.74 0.1K
08:21 133.74 133.74 133.74 133.74 0.1K
08:22 133.60 133.60 133.60 133.60 0.0K
08:23 133.50 133.50 133.50 133.50 0.0K
08:24 133.56 133.56 133.56 133.56 0.0K
08:25 133.56 133.56 133.56 133.56 0.0K
08:26 133.40 133.40 133.40 133.40 0.0K
08:28 133.38 133.38 133.38 133.38 0.0K
08:29 133.38 133.38 133.38 133.38 0.0K
08:30 133.26 133.26 133.26 133.26 0.1K
08:31 133.20 133.32 133.20 133.32 0.1K
08:32 133.32 133.32 133.32 133.32 0.0K
08:34 133.04 133.04 133.04 133.04 0.4K
08:35 133.34 133.34 133.34 133.34 0.0K
08:36 133.34 133.34 133.34 133.34 0.0K
08:37 133.34 133.34 133.34 133.34 0.0K
08:38 133.34 133.34 133.34 133.34 0.0K
08:40 133.34 133.34 133.34 133.34 0.0K
08:43 133.34 133.38 133.34 133.38 0.2K
08:44 133.38 133.38 133.38 133.38 0.0K
08:46 133.38 133.38 133.38 133.38 0.0K
08:47 133.38 133.38 133.38 133.38 0.0K
08:48 133.38 133.60 133.38 133.56 4.0K
08:50 133.56 133.56 133.56 133.56 0.0K
08:53 133.56 133.56 133.56 133.56 0.0K
08:54 133.58 133.58 133.56 133.56 0.1K
08:55 133.56 133.56 133.56 133.56 0.0K
08:58 133.58 133.58 133.58 133.58 0.0K
09:00 133.58 133.58 133.58 133.58 0.0K
09:01 133.58 133.58 133.58 133.58 0.0K
09:02 133.58 133.58 133.56 133.56 0.0K
09:03 133.56 133.56 133.56 133.56 0.0K
09:04 133.56 133.56 133.56 133.56 0.0K
09:06 133.56 133.56 133.38 133.38 0.1K
09:07 133.56 133.56 133.56 133.56 0.0K
09:09 133.24 133.24 133.24 133.24 0.1K
09:10 133.56 133.58 133.56 133.58 0.1K
09:11 133.58 133.58 133.58 133.58 0.0K
09:13 133.56 133.56 133.56 133.56 0.0K
09:14 133.58 133.58 133.58 133.58 0.0K
09:15 133.58 133.58 133.58 133.58 0.1K
09:19 133.58 133.58 133.58 133.58 0.0K
09:20 133.58 133.58 133.58 133.58 0.0K
09:22 133.24 133.24 133.24 133.24 0.2K
09:23 133.40 133.40 133.24 133.24 0.0K
09:24 133.26 133.26 133.26 133.26 0.0K
09:25 133.30 133.30 133.30 133.30 0.0K
09:28 133.38 133.40 133.38 133.40 0.0K
09:30 133.40 133.40 133.40 133.40 0.0K
09:31 133.40 133.40 133.40 133.40 0.0K
09:32 133.32 133.32 133.32 133.32 0.0K
09:33 133.40 133.40 133.32 133.32 0.0K
09:34 133.40 133.40 133.40 133.40 0.5K
09:36 133.32 133.32 133.32 133.32 0.0K
09:38 133.54 133.54 133.54 133.54 0.0K
09:39 133.56 133.56 133.56 133.56 0.1K
09:42 133.56 133.56 133.56 133.56 0.0K
09:43 133.58 133.58 133.58 133.58 0.0K
09:44 133.56 133.56 133.56 133.56 0.0K
09:45 133.56 133.56 133.56 133.56 0.0K
09:46 133.58 133.58 133.58 133.58 0.1K
09:48 133.58 133.58 133.58 133.58 0.0K
09:49 133.50 133.50 133.50 133.50 0.0K
09:50 133.58 133.58 133.58 133.58 0.0K
09:51 133.58 133.58 133.58 133.58 0.0K
09:53 133.58 133.58 133.58 133.58 0.0K
09:54 133.58 133.58 133.58 133.58 1.9K
09:55 133.58 133.58 133.58 133.58 0.1K
09:56 133.58 133.58 133.50 133.50 0.1K
09:57 133.50 133.50 133.50 133.50 0.0K
09:58 133.58 133.58 133.58 133.58 0.0K
09:59 133.58 133.58 133.24 133.52 0.2K
10:00 133.36 133.54 133.36 133.54 0.0K
10:01 133.48 133.48 133.48 133.48 0.0K
10:02 133.46 133.46 133.46 133.46 0.0K
10:03 133.56 133.56 133.38 133.38 0.1K
10:04 133.38 133.54 133.38 133.38 0.1K
10:05 133.16 133.36 133.16 133.36 0.2K
10:06 133.38 133.60 133.38 133.60 2.4K
10:07 133.60 133.60 133.60 133.60 0.1K
10:08 133.48 133.60 133.38 133.60 0.1K
10:09 133.60 133.60 133.46 133.46 2.3K
10:10 133.22 133.38 133.12 133.24 0.5K
10:11 133.40 133.40 133.20 133.22 0.1K
10:12 133.60 133.60 133.60 133.60 0.7K
10:13 133.56 133.56 133.34 133.36 0.2K
10:14 133.52 133.52 133.38 133.40 0.1K
10:15 133.42 133.54 133.42 133.54 0.0K
10:17 133.54 133.54 133.54 133.54 0.0K
10:19 133.56 133.56 133.40 133.40 0.0K
10:21 133.56 133.56 133.56 133.56 0.0K
10:22 133.40 133.40 133.40 133.40 0.0K
10:24 133.46 133.56 133.46 133.56 0.0K
10:26 133.54 133.58 133.54 133.58 0.0K
10:28 133.58 133.58 133.58 133.58 0.0K
10:29 133.58 133.58 133.58 133.58 0.0K
10:30 133.60 133.60 133.60 133.60 0.0K
10:31 133.52 133.52 133.52 133.52 0.0K
10:33 133.52 133.52 133.52 133.52 0.0K
10:35 133.52 133.52 133.52 133.52 0.0K
10:36 133.54 133.54 133.54 133.54 0.0K
10:38 133.52 133.52 133.52 133.52 0.0K
10:39 133.52 133.52 133.52 133.52 0.3K
10:42 133.52 133.52 133.52 133.52 0.0K
10:43 133.58 133.58 133.50 133.58 0.5K
10:44 133.52 133.52 133.52 133.52 0.0K
10:46 133.60 133.60 133.60 133.60 0.0K
10:47 133.40 133.40 133.40 133.40 0.4K
10:48 133.38 133.40 133.38 133.40 0.1K
10:49 133.44 133.44 133.44 133.44 0.0K
10:50 133.48 133.48 133.44 133.44 0.2K
10:51 133.58 133.58 133.58 133.58 0.0K
10:52 133.44 133.56 133.44 133.56 0.0K
10:53 133.50 133.50 133.50 133.50 0.0K
10:54 133.56 133.56 133.46 133.46 0.0K
10:55 133.58 133.58 133.58 133.58 0.1K
10:56 133.60 133.60 133.60 133.60 0.0K
10:57 133.60 133.60 133.58 133.58 0.0K
10:58 133.44 133.44 133.44 133.44 0.5K
11:01 133.46 133.48 133.46 133.48 0.0K
11:02 133.44 133.44 133.44 133.44 0.1K
11:04 133.48 133.48 133.46 133.46 0.0K
11:05 133.56 133.56 133.44 133.44 0.1K
11:07 133.44 133.44 133.44 133.44 0.1K
11:09 133.52 133.52 133.52 133.52 0.0K
11:10 133.56 133.58 133.56 133.58 0.0K
11:11 133.50 133.50 133.50 133.50 0.0K
11:13 133.58 133.58 133.50 133.50 0.0K
11:14 133.56 133.56 133.56 133.56 0.0K
11:16 133.50 133.50 133.50 133.50 0.0K
11:17 133.48 133.56 133.48 133.56 0.0K
11:19 133.56 133.56 133.56 133.56 0.2K
11:20 133.56 133.56 133.56 133.56 0.0K
11:21 133.56 133.56 133.56 133.56 0.1K
11:22 133.56 133.56 133.56 133.56 0.1K
11:24 133.56 133.56 133.56 133.56 0.0K
11:25 133.56 133.56 133.56 133.56 0.0K
11:26 133.56 133.56 133.56 133.56 0.1K
11:27 133.56 133.56 133.56 133.56 0.4K
11:30 133.58 133.58 133.56 133.56 0.1K
11:31 133.58 133.58 133.58 133.58 0.0K
11:32 133.58 133.58 133.58 133.58 0.0K
11:33 133.56 133.58 133.56 133.58 0.0K
11:34 133.58 133.58 133.58 133.58 0.0K
11:35 133.58 133.58 133.58 133.58 0.1K
11:36 133.60 133.74 133.60 133.74 1.2K
11:38 133.60 133.60 133.60 133.60 0.5K
11:39 133.76 133.76 133.60 133.60 0.5K
11:40 133.50 133.50 133.50 133.50 0.2K
11:41 133.50 133.50 133.50 133.50 0.1K
11:42 133.56 133.56 133.50 133.50 0.0K
11:44 133.44 133.52 133.44 133.44 0.0K
11:48 133.46 133.46 133.46 133.46 0.0K
11:50 133.46 133.54 133.46 133.54 0.0K
11:52 133.44 133.44 133.44 133.44 0.0K
11:53 133.44 133.44 133.42 133.42 0.0K
11:54 133.46 133.46 133.44 133.44 0.0K
11:55 133.42 133.50 133.42 133.50 0.0K
11:56 133.52 133.52 133.52 133.52 0.0K
11:57 133.42 133.52 133.42 133.52 0.0K
11:58 133.44 133.44 133.44 133.44 0.0K
11:59 133.40 133.40 133.40 133.40 0.4K
12:00 133.42 133.42 133.40 133.40 0.0K
12:01 133.48 133.48 133.42 133.42 0.1K
12:02 133.50 133.50 133.50 133.50 0.0K
12:03 133.50 133.50 133.42 133.42 0.0K
12:05 133.40 133.40 133.40 133.40 0.1K
12:06 133.40 133.40 133.40 133.40 0.0K
12:08 133.48 133.48 133.40 133.40 0.0K
12:09 133.48 133.48 133.42 133.42 0.0K
12:10 133.44 133.44 133.44 133.44 0.0K
12:12 133.44 133.44 133.44 133.44 0.0K
12:14 133.44 133.44 133.44 133.44 0.0K
12:15 133.44 133.44 133.44 133.44 0.0K
12:18 133.48 133.48 133.48 133.48 0.0K
12:19 133.44 133.44 133.44 133.44 0.2K
12:20 133.44 133.44 133.44 133.44 0.0K
12:21 133.44 133.44 133.44 133.44 0.1K
12:24 133.52 133.52 133.52 133.52 0.0K
12:25 133.44 133.44 133.44 133.44 0.0K
12:27 133.50 133.50 133.44 133.44 0.0K
12:30 133.46 133.46 133.44 133.44 0.8K
12:33 133.46 133.46 133.46 133.46 0.8K
12:34 133.46 133.46 133.46 133.46 0.0K
12:35 133.48 133.48 133.48 133.48 0.0K
12:36 133.54 133.54 133.54 133.54 0.0K
12:38 133.48 133.48 133.48 133.48 0.0K
12:39 133.58 133.58 133.48 133.48 0.0K
12:42 133.48 133.48 133.48 133.48 0.0K
12:43 133.56 133.56 133.48 133.48 0.0K
12:44 133.48 133.54 133.48 133.54 0.0K
12:45 133.46 133.46 133.46 133.46 0.0K
12:46 133.46 133.46 133.46 133.46 0.0K
12:47 133.54 133.54 133.54 133.54 0.0K
12:50 133.54 133.54 133.54 133.54 0.0K
12:51 133.46 133.52 133.46 133.52 0.1K
12:53 133.46 133.46 133.46 133.46 0.0K
12:54 133.44 133.44 133.44 133.44 0.1K
12:56 133.44 133.44 133.44 133.44 0.0K
12:57 133.42 133.48 133.42 133.48 0.3K
12:58 133.50 133.50 133.44 133.44 0.0K
12:59 133.42 133.42 133.42 133.42 0.0K
13:01 133.50 133.50 133.50 133.50 0.0K
13:02 133.42 133.42 133.42 133.42 0.0K
13:03 133.42 133.42 133.42 133.42 0.0K
13:04 133.40 133.40 133.40 133.40 0.4K
13:05 133.40 133.40 133.40 133.40 0.0K
13:06 133.50 133.50 133.50 133.50 0.0K
13:07 133.40 133.40 133.40 133.40 0.0K
13:08 133.40 133.40 133.40 133.40 0.0K
13:09 133.40 133.50 133.40 133.50 0.1K
13:11 133.40 133.40 133.40 133.40 0.0K
13:12 133.40 133.40 133.40 133.40 0.0K
13:14 133.40 133.40 133.40 133.40 0.0K
13:15 133.42 133.42 133.42 133.42 0.0K
13:16 133.42 133.42 133.42 133.42 0.0K
13:17 133.42 133.42 133.42 133.42 0.0K
13:18 133.42 133.42 133.42 133.42 0.0K
13:19 133.50 133.50 133.50 133.50 0.0K
13:20 133.42 133.42 133.42 133.42 0.0K
13:24 133.42 133.42 133.42 133.42 0.0K
13:25 133.44 133.44 133.42 133.42 0.0K
13:26 133.46 133.46 133.44 133.44 0.0K
13:27 133.44 133.44 133.44 133.44 0.0K
13:28 133.42 133.42 133.42 133.42 0.0K
13:31 133.44 133.44 133.44 133.44 0.0K
13:32 133.42 133.42 133.42 133.42 0.0K
13:33 133.42 133.42 133.42 133.42 0.3K
13:34 133.42 133.42 133.42 133.42 0.0K
13:35 133.42 133.42 133.42 133.42 0.0K
13:36 133.44 133.44 133.42 133.42 0.1K
13:37 133.44 133.44 133.44 133.44 0.0K
13:38 133.40 133.40 133.20 133.20 14.5K
13:40 133.20 133.20 133.20 133.20 0.0K
13:41 133.18 133.18 133.02 133.04 6.6K
13:42 133.02 133.02 133.02 133.02 0.1K
13:43 133.02 133.04 133.02 133.02 0.1K
13:46 133.02 133.02 133.02 133.02 0.1K
13:47 133.02 133.02 133.02 133.02 0.0K
13:48 133.02 133.04 133.02 133.04 0.1K
13:49 133.02 133.04 133.02 133.04 0.0K
13:50 133.02 133.02 133.02 133.02 0.0K
13:51 133.04 133.04 133.02 133.02 0.0K
13:53 133.04 133.04 133.04 133.04 0.0K
13:54 133.02 133.02 133.02 133.02 0.2K
13:56 133.04 133.04 133.02 133.02 0.0K
13:57 133.02 133.02 133.02 133.02 0.0K
13:58 133.02 133.02 133.02 133.02 0.0K
13:59 133.02 133.02 133.02 133.02 0.1K
14:00 133.02 133.02 133.02 133.02 0.0K
14:01 133.04 133.04 133.04 133.04 0.1K
14:02 133.12 133.12 133.12 133.12 0.0K
14:03 133.12 133.12 133.04 133.04 0.0K
14:04 133.04 133.10 133.04 133.10 0.1K
14:06 133.10 133.10 133.10 133.10 0.0K
14:07 133.10 133.10 133.04 133.04 0.0K
14:08 133.06 133.12 133.06 133.12 0.1K
14:09 133.12 133.12 133.12 133.12 0.0K
14:12 133.10 133.10 133.06 133.06 0.0K
14:13 133.06 133.06 133.06 133.06 0.0K
14:15 133.04 133.06 133.04 133.04 0.1K
14:16 133.04 133.04 133.04 133.04 0.0K
14:17 133.04 133.04 133.04 133.04 0.0K
14:18 133.06 133.06 133.04 133.06 0.0K
14:19 133.06 133.06 133.04 133.04 0.0K
14:20 133.04 133.04 133.02 133.02 0.3K
14:21 133.04 133.04 133.04 133.04 0.0K
14:22 133.02 133.02 133.02 133.02 0.1K
14:23 133.02 133.06 133.02 133.06 0.2K
14:24 132.70 132.70 132.70 132.70 2.8K
14:25 132.72 132.72 132.72 132.72 0.0K
14:26 132.56 132.76 132.56 132.76 0.1K
14:27 132.64 132.64 132.64 132.64 0.1K
14:28 132.62 132.62 132.62 132.62 0.0K
14:29 132.62 132.62 132.62 132.62 0.0K
14:30 132.62 132.66 132.60 132.66 0.1K
14:31 132.62 132.62 132.62 132.62 0.0K
14:32 132.82 132.82 132.54 132.54 0.1K
14:34 132.66 132.66 132.66 132.66 0.0K
14:35 132.68 132.68 132.68 132.68 0.0K
14:36 132.68 132.70 132.68 132.70 0.0K
14:37 132.78 132.82 132.78 132.80 0.6K
14:38 132.90 132.90 132.84 132.84 0.0K
14:39 132.88 132.88 132.82 132.82 0.0K
14:40 132.88 132.88 132.82 132.82 0.1K
14:41 132.80 132.80 132.80 132.80 0.1K
14:42 132.82 132.96 132.82 132.96 0.0K
14:43 132.88 132.96 132.88 132.96 0.0K
14:45 132.96 132.96 132.60 132.68 0.5K
14:46 132.68 132.68 132.68 132.68 0.0K
14:47 132.66 132.66 132.66 132.66 0.0K
14:48 132.70 132.70 132.68 132.68 0.0K
14:49 132.68 132.80 132.62 132.68 0.0K
14:50 132.66 132.66 132.66 132.66 0.0K
14:51 132.66 132.66 132.60 132.60 0.0K
14:52 132.64 132.64 132.64 132.64 0.0K
14:53 132.66 132.66 132.66 132.66 0.1K
14:54 132.66 132.74 132.66 132.70 0.1K
14:55 132.70 132.76 132.58 132.58 0.8K
14:56 132.80 132.80 132.66 132.80 0.0K
14:59 132.80 132.80 132.80 132.80 0.0K
15:01 132.80 132.80 132.74 132.74 0.0K
15:03 132.80 132.80 132.80 132.80 0.0K
15:04 132.80 132.80 132.80 132.80 0.0K
15:05 132.72 132.72 132.72 132.72 0.3K
15:07 132.76 132.76 132.76 132.76 0.0K
15:09 132.78 132.78 132.78 132.78 0.0K
15:10 132.90 132.90 132.90 132.90 0.0K
15:13 132.90 132.90 132.90 132.90 0.0K
15:14 133.02 133.02 133.02 133.02 0.0K
15:15 133.02 133.02 133.02 133.02 0.0K
15:16 132.90 132.90 132.90 132.90 0.0K
15:17 132.90 132.92 132.90 132.92 0.1K
15:18 133.02 133.02 133.02 133.02 0.0K
15:19 133.02 133.02 133.02 133.02 0.2K
15:20 132.92 132.92 132.82 132.82 2.1K
15:23 133.06 133.06 133.06 133.06 0.0K
15:25 133.00 133.00 133.00 133.00 0.0K
15:26 133.00 133.00 133.00 133.00 0.0K
15:28 133.10 133.10 132.86 132.86 1.3K
15:29 132.86 132.86 132.86 132.86 0.0K
15:30 132.88 132.88 132.88 132.88 0.1K
15:32 132.88 132.88 132.88 132.88 0.1K
15:34 132.90 132.90 132.90 132.90 0.0K
15:35 132.86 132.90 132.86 132.86 0.0K
15:36 132.86 132.86 132.86 132.86 0.0K
15:39 132.88 132.88 132.88 132.88 0.0K
15:40 132.88 132.88 132.88 132.88 0.0K
15:42 132.88 132.90 132.88 132.88 0.0K
15:43 132.88 132.88 132.88 132.88 0.1K
15:44 132.88 132.88 132.88 132.88 0.0K
15:45 132.88 132.88 132.88 132.88 0.1K
15:46 132.54 132.70 132.54 132.56 4.4K
15:48 132.72 132.72 132.72 132.72 0.0K
15:49 132.62 132.62 132.62 132.62 0.3K
15:50 132.72 132.72 132.72 132.72 0.0K
15:51 132.64 132.64 132.64 132.64 0.0K
15:52 132.64 132.70 132.64 132.70 0.0K
15:53 132.70 132.70 132.70 132.70 0.0K
15:54 132.66 132.66 132.64 132.64 0.0K
15:55 132.70 132.70 132.70 132.70 0.1K
15:56 132.70 132.70 132.70 132.70 0.0K
15:59 132.78 132.78 132.72 132.72 0.0K
16:00 132.70 132.70 132.70 132.70 0.1K
16:02 132.70 132.70 132.70 132.70 0.0K
16:03 132.70 132.70 132.70 132.70 0.5K
16:05 132.70 132.70 132.70 132.70 0.0K
16:06 132.70 132.70 132.70 132.70 0.0K
16:07 132.70 132.70 132.70 132.70 0.0K
16:08 132.72 132.72 132.72 132.72 0.0K
16:09 132.80 132.80 132.80 132.80 0.0K
16:10 132.80 132.80 132.72 132.72 0.0K
16:11 132.70 132.70 132.70 132.70 0.0K
16:12 132.70 132.80 132.70 132.80 0.0K
16:13 132.80 132.80 132.80 132.80 0.0K
16:14 132.80 132.80 132.80 132.80 0.1K
16:17 132.80 132.80 132.80 132.80 0.0K
16:18 132.80 132.88 132.80 132.88 0.0K
16:19 132.88 132.88 132.88 132.88 0.0K
16:21 132.80 132.80 132.80 132.80 0.0K
16:22 132.80 132.80 132.80 132.80 0.0K
16:23 132.80 132.80 132.80 132.80 0.1K
16:24 133.10 133.38 133.10 133.38 10.1K
16:25 132.74 133.02 132.52 132.52 11.3K
16:26 132.24 132.24 132.24 132.24 3.8K
16:27 132.50 132.50 132.26 132.26 0.0K
16:28 132.44 132.44 132.28 132.40 0.0K
16:29 132.32 132.32 132.32 132.32 0.0K
16:30 132.40 132.52 132.40 132.52 0.0K
16:31 132.54 132.54 132.54 132.54 0.0K
16:33 132.54 132.54 132.40 132.40 0.0K
16:35 132.48 132.48 132.48 132.48 0.0K
16:37 132.56 132.56 132.30 132.30 1.7K
16:38 132.36 132.46 132.36 132.46 0.3K
16:39 132.46 132.62 132.46 132.62 0.0K
16:40 132.76 132.76 132.76 132.76 0.6K
16:41 132.40 132.44 132.40 132.44 0.0K
16:42 132.62 132.62 132.62 132.62 0.0K
16:43 132.50 132.50 132.50 132.50 0.0K
16:44 132.38 132.42 132.38 132.42 0.2K
16:45 132.42 132.42 132.42 132.42 0.4K
16:46 132.46 132.46 132.46 132.46 0.0K
16:47 132.46 132.46 132.44 132.44 0.0K
16:48 132.44 132.46 132.44 132.46 0.0K
16:49 132.42 132.46 132.42 132.44 0.3K
16:50 132.50 132.60 132.50 132.60 0.0K
16:51 132.60 132.60 132.60 132.60 0.0K
16:52 132.50 132.50 132.50 132.50 0.0K
16:53 132.60 132.60 132.50 132.50 0.0K
16:54 132.44 132.46 132.44 132.44 0.6K
16:55 132.44 132.44 132.42 132.44 0.0K
16:58 132.42 132.46 132.42 132.46 0.3K
16:59 132.40 132.42 132.40 132.42 0.2K
17:01 132.56 132.56 132.44 132.44 0.0K
17:02 132.74 132.74 132.74 132.74 0.0K
17:03 132.46 132.46 132.46 132.46 0.0K
17:06 132.64 132.64 132.46 132.46 0.0K
17:08 132.40 132.40 132.40 132.40 1.0K
17:10 132.40 132.40 132.40 132.40 0.0K
17:12 132.40 132.42 132.40 132.42 0.0K
17:14 132.50 132.50 132.46 132.46 0.0K
17:16 132.46 132.46 132.46 132.46 0.1K
17:17 132.44 132.44 132.44 132.44 0.0K
17:19 132.54 132.54 132.54 132.54 0.0K
17:21 132.50 132.50 132.50 132.50 0.0K
17:22 132.50 132.50 132.50 132.50 0.0K
17:23 132.44 132.52 132.44 132.52 0.3K
17:24 132.52 132.52 132.52 132.52 0.0K
17:26 132.52 132.52 132.52 132.52 0.0K
17:27 132.52 132.52 132.52 132.52 0.0K
17:29 132.52 132.54 132.52 132.54 0.0K
17:30 132.52 132.52 132.42 132.42 0.1K
17:32 132.40 132.40 132.40 132.40 0.1K
17:34 132.44 132.44 132.40 132.40 0.0K
17:37 132.48 132.48 132.48 132.48 0.0K
17:38 132.48 132.48 132.48 132.48 0.0K
17:39 132.46 132.46 132.46 132.46 0.0K
17:40 132.48 132.64 132.48 132.64 0.0K
17:41 132.46 132.48 132.46 132.48 0.1K
17:45 132.32 132.48 132.32 132.48 0.3K
17:46 132.48 132.48 132.48 132.48 0.0K
17:47 132.48 132.50 132.48 132.50 0.0K
17:48 132.38 132.38 132.32 132.32 0.2K
17:49 132.50 132.50 132.50 132.50 0.0K
17:50 132.38 132.38 132.38 132.38 0.0K
17:51 132.52 132.52 132.52 132.52 0.0K
17:52 132.50 132.50 132.50 132.50 0.0K
17:55 132.34 132.40 132.30 132.40 0.7K
17:56 132.48 132.48 132.48 132.48 0.0K
17:57 132.50 132.50 132.50 132.50 0.1K
17:58 132.54 132.54 132.50 132.50 0.6K
17:59 132.34 132.50 132.34 132.50 0.3K
18:00 132.40 132.40 132.40 132.40 0.1K
18:01 132.64 132.64 132.60 132.60 0.1K
18:02 132.60 132.60 132.60 132.60 0.0K
18:03 132.28 132.72 132.28 132.58 0.4K
18:04 132.70 132.70 132.70 132.70 0.0K
18:05 132.70 132.70 132.44 132.44 0.6K
18:06 132.66 132.82 132.66 132.82 0.0K
18:08 132.68 132.68 132.68 132.68 0.0K
18:09 132.76 132.76 132.64 132.68 0.0K
18:10 132.70 132.70 132.70 132.70 0.1K
18:11 132.70 132.70 132.70 132.70 0.2K
18:12 132.70 132.70 132.70 132.70 0.3K
18:13 132.70 132.84 132.70 132.70 0.3K
18:14 132.82 132.82 132.70 132.70 0.2K
18:15 132.72 132.72 132.34 132.34 0.3K
18:16 132.48 132.48 132.32 132.42 0.3K
18:17 132.46 132.68 132.46 132.68 0.3K
18:18 132.82 132.82 132.54 132.54 0.4K
18:19 132.70 132.70 132.28 132.50 0.3K
18:20 132.66 132.66 132.50 132.50 0.3K
18:21 132.50 132.50 132.50 132.50 0.2K
18:22 132.50 132.68 132.50 132.64 0.3K
18:23 132.50 132.56 132.50 132.56 0.4K
18:24 132.56 132.56 132.50 132.50 0.2K
18:25 132.50 132.50 132.50 132.50 0.3K
18:26 132.34 132.46 132.34 132.34 0.3K
18:27 132.30 132.34 132.26 132.26 0.2K
18:28 132.28 132.50 132.28 132.50 1.2K
18:29 132.50 132.52 132.50 132.50 0.6K
18:30 132.50 132.50 132.34 132.34 0.2K
18:31 132.54 132.54 132.30 132.30 0.3K
18:32 132.50 132.50 132.50 132.50 0.2K
18:33 132.36 132.36 132.28 132.30 0.4K
18:34 132.28 132.28 132.28 132.28 0.3K
18:35 132.38 132.38 132.28 132.28 0.1K
18:36 132.28 132.28 132.28 132.28 0.0K
18:37 132.34 132.34 132.34 132.34 0.1K
18:38 132.34 132.34 132.34 132.34 0.0K
18:39 132.30 132.30 132.30 132.30 1.0K
18:45 132.40 132.40 132.40 132.40 0.0K
18:47 132.40 132.40 132.40 132.40 0.0K
19:04 132.50 132.50 132.50 132.50 0.0K
19:05 132.34 132.54 132.34 132.54 0.0K
19:06 132.32 132.42 132.32 132.42 0.2K
19:07 132.60 132.70 132.60 132.70 0.5K
19:08 132.70 132.70 132.70 132.70 0.0K
19:09 132.76 132.76 132.56 132.56 0.0K
19:10 132.52 132.52 132.52 132.52 0.0K
19:12 132.52 132.52 132.52 132.52 0.0K
19:15 132.60 132.60 132.60 132.60 0.4K
19:16 132.78 132.78 132.62 132.62 0.0K
19:18 132.60 132.60 132.60 132.60 0.0K
19:20 132.60 132.60 132.52 132.52 0.0K
19:22 132.52 132.52 132.52 132.52 0.0K
19:23 132.52 132.52 132.52 132.52 0.0K
19:25 132.52 132.52 132.52 132.52 0.2K
19:27 132.76 132.76 132.76 132.76 0.0K
19:29 132.74 132.74 132.74 132.74 0.0K
19:30 132.54 132.54 132.54 132.54 0.0K
19:34 132.78 132.78 132.78 132.78 0.0K
19:35 132.54 132.54 132.54 132.54 0.0K
19:36 132.76 132.76 132.76 132.76 0.0K
19:37 132.54 132.54 132.54 132.54 0.0K
19:38 132.56 132.56 132.56 132.56 0.1K
19:40 132.58 132.58 132.58 132.58 0.0K
19:42 132.78 132.78 132.78 132.78 0.0K
19:44 132.60 132.60 132.58 132.58 0.1K
19:46 132.78 132.78 132.58 132.58 0.0K
19:47 132.76 132.76 132.76 132.76 0.0K
19:49 132.60 132.60 132.60 132.60 0.0K
19:50 132.76 132.76 132.76 132.76 0.0K
19:51 132.60 132.60 132.60 132.60 0.0K
19:52 132.60 132.60 132.60 132.60 0.1K
19:54 132.76 132.76 132.76 132.76 0.0K
19:56 132.76 132.76 132.60 132.60 0.0K
19:57 132.60 132.60 132.60 132.60 0.0K
19:58 132.60 132.60 132.60 132.60 0.0K
19:59 132.62 132.62 132.62 132.62 0.0K
20:03 132.62 132.62 132.62 132.62 0.0K
20:05 132.80 132.80 132.80 132.80 0.0K
20:06 132.64 132.64 132.64 132.64 0.0K
20:09 132.68 132.68 132.68 132.68 0.1K
20:10 132.64 132.64 132.64 132.64 0.0K
20:11 132.64 132.64 132.62 132.62 0.0K
20:12 132.62 132.62 132.62 132.62 0.0K
20:13 132.62 132.62 132.62 132.62 0.0K
20:14 132.66 132.66 132.66 132.66 0.0K
20:15 132.66 132.66 132.60 132.60 0.0K
20:16 132.60 132.60 132.58 132.58 0.0K
20:17 132.58 132.58 132.58 132.58 0.0K
20:19 132.58 132.58 132.58 132.58 0.0K
20:20 132.40 132.40 132.40 132.40 1.3K
20:21 132.42 132.42 132.40 132.40 0.2K
20:22 132.40 132.40 132.40 132.40 0.0K
20:26 132.42 132.56 132.42 132.56 0.0K
20:29 132.44 132.44 132.44 132.44 0.0K
20:31 132.42 132.42 132.42 132.42 0.1K
20:35 132.44 132.44 132.44 132.44 0.0K
20:37 132.58 132.58 132.58 132.58 0.0K
20:38 132.60 132.60 132.60 132.60 0.0K
20:39 132.50 132.50 132.50 132.50 0.0K
20:40 132.50 132.50 132.50 132.50 0.0K
20:42 132.42 132.42 132.40 132.40 0.0K
20:43 132.40 132.40 132.40 132.40 2.6K
20:44 132.40 132.40 132.40 132.40 0.0K
20:45 132.44 132.44 132.44 132.44 0.0K
20:46 132.40 132.40 132.40 132.40 0.0K
20:48 132.40 132.40 132.40 132.40 0.0K
20:50 132.44 132.44 132.44 132.44 0.0K
20:51 132.50 132.50 132.50 132.50 0.0K
20:52 132.30 132.38 132.30 132.38 1.7K
20:54 132.54 132.54 132.48 132.48 0.1K
20:55 132.56 132.56 132.56 132.56 0.0K
20:56 132.46 132.58 132.46 132.58 0.9K
20:57 132.46 132.50 132.46 132.50 0.5K
20:58 132.62 132.62 132.46 132.62 0.1K
20:59 132.48 133.12 132.48 133.12 12.6K
21:00 133.32 133.32 133.12 133.12 1.4K
21:01 133.32 133.32 133.32 133.32 0.1K
21:02 133.32 133.32 133.32 133.32 0.0K
21:03 133.32 133.32 133.32 133.32 0.0K
21:04 133.34 133.34 133.32 133.32 0.0K
21:05 133.32 133.32 133.32 133.32 0.0K
21:06 133.32 133.32 133.06 133.06 1.2K
21:07 133.30 133.30 133.26 133.26 0.0K
21:08 133.40 133.40 133.40 133.40 0.0K
21:11 133.34 133.34 133.34 133.34 0.0K
21:12 133.20 133.34 133.08 133.22 0.2K
21:13 133.00 133.00 133.00 133.00 0.3K
21:14 133.24 133.32 133.24 133.24 0.0K
21:15 133.30 133.30 133.30 133.30 0.0K
21:16 132.98 132.98 132.90 132.90 0.5K
21:17 133.08 133.08 133.08 133.08 6.3K
21:18 133.24 133.38 133.24 133.38 0.0K
21:19 133.20 133.20 133.00 133.00 0.0K
21:20 133.10 133.10 133.10 133.10 0.0K
21:21 133.00 133.00 133.00 133.00 0.0K
21:22 133.00 133.00 133.00 133.00 0.0K
21:23 133.00 133.00 132.82 132.82 0.0K
21:24 132.82 132.82 132.76 132.76 0.0K
21:26 132.62 132.62 132.62 132.62 0.1K
21:27 132.70 132.70 132.70 132.70 0.0K
21:28 132.80 132.80 132.80 132.80 0.0K
21:29 132.82 132.82 132.82 132.82 0.0K
21:30 133.00 133.00 133.00 133.00 0.0K
21:31 132.90 132.90 132.90 132.90 0.0K
21:35 133.20 133.20 132.98 132.98 0.0K
21:36 133.00 133.00 133.00 133.00 0.0K
21:37 133.16 133.16 133.00 133.00 0.2K
21:38 133.14 133.14 133.02 133.02 0.0K
21:39 133.10 133.14 133.10 133.10 0.0K
21:40 133.00 133.14 133.00 133.14 0.0K
21:43 133.04 133.04 133.04 133.04 0.0K
21:44 133.00 133.00 133.00 133.00 0.5K
21:48 133.02 133.02 133.02 133.02 0.0K
21:49 133.04 133.04 133.04 133.04 0.0K
21:50 133.04 133.04 133.04 133.04 0.0K
21:51 133.04 133.04 133.04 133.04 0.0K
21:53 133.04 133.04 133.04 133.04 0.1K
21:54 133.04 133.04 133.04 133.04 0.0K
21:56 133.04 133.04 133.02 133.02 0.0K
21:57 133.00 133.00 133.00 133.00 1.4K
22:01 133.24 133.24 133.24 133.24 0.0K
22:03 133.24 133.24 133.24 133.24 0.0K
22:05 133.24 133.24 133.10 133.10 0.0K
22:10 133.12 133.12 133.12 133.12 0.0K
22:12 133.16 133.16 133.16 133.16 0.0K
22:13 133.14 133.14 133.14 133.14 0.0K
22:17 133.14 133.14 133.14 133.14 0.0K
22:19 133.14 133.14 133.12 133.12 0.0K
22:21 133.12 133.12 133.12 133.12 0.0K
22:22 133.02 133.04 133.02 133.04 0.1K
22:27 133.04 133.20 133.04 133.20 0.0K
22:30 133.06 133.06 133.06 133.06 0.1K
22:32 133.24 133.24 133.06 133.06 0.0K
22:33 133.06 133.06 133.06 133.06 0.0K
22:34 133.06 133.06 132.70 132.70 2.5K
22:36 132.84 132.84 132.84 132.84 0.1K
22:37 132.78 132.78 132.78 132.78 0.3K
22:38 132.90 132.90 132.90 132.90 0.0K
22:41 132.82 132.92 132.82 132.92 0.1K
22:43 133.06 133.06 133.06 133.06 0.0K
22:44 132.84 132.84 132.84 132.84 0.0K
22:47 132.82 132.82 132.82 132.82 0.0K
22:48 133.00 133.00 133.00 133.00 0.0K
22:49 132.98 132.98 132.98 132.98 0.0K
22:50 133.00 133.00 133.00 133.00 0.0K
22:51 132.76 132.76 132.76 132.76 0.0K
22:59 133.10 133.10 132.80 132.80 0.0K
23:00 132.84 132.84 132.82 132.82 0.0K
23:03 132.86 132.86 132.86 132.86 0.6K
23:04 133.06 133.06 133.06 133.06 0.0K
23:07 133.20 133.20 133.06 133.06 0.0K
23:08 133.20 133.20 133.20 133.20 0.0K
23:09 133.22 133.22 132.82 132.82 0.0K
23:10 132.84 132.84 132.84 132.84 0.0K
23:13 132.98 132.98 132.98 132.98 0.1K
23:14 132.94 132.94 132.94 132.94 0.0K
23:19 132.78 132.78 132.78 132.78 3.4K
23:20 132.66 132.66 132.66 132.66 0.0K
23:21 132.80 132.80 132.80 132.80 0.1K
23:23 132.80 132.96 132.80 132.80 0.5K
23:24 132.90 132.90 132.90 132.90 0.0K
23:25 132.82 132.82 132.82 132.82 0.6K
23:27 133.04 133.04 132.46 132.54 2.9K
23:28 132.84 132.84 132.84 132.84 0.0K
23:31 132.84 132.84 132.50 132.50 0.0K
23:35 132.64 132.64 132.22 132.22 2.1K
23:37 132.58 132.58 132.30 132.30 0.0K
23:38 132.22 132.22 132.22 132.22 0.8K
23:39 132.34 132.38 132.34 132.38 0.4K
23:40 132.44 132.44 132.44 132.44 0.2K
23:41 132.50 132.50 132.50 132.50 0.1K
23:42 132.90 132.90 132.90 132.90 0.0K
23:43 132.60 132.60 132.60 132.60 0.0K
23:45 132.54 132.54 132.22 132.22 5.9K
23:46 132.74 132.74 132.40 132.40 0.0K
23:47 132.76 132.76 132.40 132.40 0.0K
23:48 132.72 132.72 132.72 132.72 0.0K
23:49 132.72 132.72 132.72 132.72 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available