Astra Group

ASTR
🏛️ russian-federation →
276.55
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 427.85 427.85 427.85 427.85 0.3K
10:00 429.55 429.55 429.50 429.55 5.3K
10:01 429.25 429.60 428.90 429.25 1.1K
10:02 428.75 428.75 428.25 428.50 3.8K
10:03 427.90 429.05 427.70 428.55 2.3K
10:04 428.55 428.60 427.95 428.55 1.3K
10:05 428.05 428.60 427.80 427.80 1.5K
10:06 428.60 428.65 428.00 428.00 3.4K
10:07 428.00 428.70 428.00 428.70 2.3K
10:08 429.45 429.50 429.15 429.20 1.9K
10:09 429.25 429.70 428.65 428.65 1.8K
10:10 429.20 429.20 428.85 428.90 0.4K
10:11 429.60 429.60 429.25 429.55 2.5K
10:12 429.45 429.55 429.45 429.55 0.8K
10:13 429.45 429.55 429.15 429.15 0.3K
10:14 429.05 429.60 429.05 429.60 0.2K
10:15 429.30 429.75 429.15 429.75 0.8K
10:16 429.95 430.00 429.20 429.95 0.9K
10:17 430.05 431.25 430.05 431.00 2.8K
10:18 431.20 431.50 431.20 431.50 1.4K
10:19 431.70 431.70 431.30 431.40 0.2K
10:20 431.75 431.90 431.75 431.75 1.0K
10:21 431.15 431.40 431.00 431.20 0.8K
10:22 430.50 430.50 429.15 429.65 4.7K
10:23 429.90 429.95 429.65 429.75 0.2K
10:24 429.80 429.95 429.65 429.75 0.0K
10:25 429.00 429.50 428.80 428.85 0.5K
10:26 429.50 429.50 428.80 428.80 1.3K
10:27 428.80 429.05 428.80 429.05 0.2K
10:28 428.80 429.40 428.80 429.40 0.3K
10:29 429.95 429.95 429.10 429.10 1.5K
10:30 429.25 429.80 429.25 429.80 0.0K
10:31 429.90 429.90 429.35 429.90 0.2K
10:32 429.45 429.55 429.45 429.45 0.2K
10:33 429.85 430.00 429.35 430.00 0.1K
10:34 429.95 429.95 429.50 429.50 0.1K
10:35 429.50 429.50 429.15 429.40 0.1K
10:36 429.40 429.60 429.40 429.60 0.7K
10:37 429.85 429.85 429.45 429.45 0.6K
10:38 429.65 429.70 429.65 429.70 0.1K
10:39 429.90 430.00 429.70 430.00 0.4K
10:40 430.00 430.25 430.00 430.25 0.3K
10:41 430.15 430.50 430.00 430.50 0.3K
10:42 430.15 430.15 430.15 430.15 0.2K
10:43 430.25 430.45 430.10 430.40 0.1K
10:44 430.45 430.55 430.10 430.55 0.2K
10:45 430.45 430.50 430.45 430.50 0.1K
10:46 430.30 430.30 430.30 430.30 0.0K
10:47 430.50 430.50 430.45 430.45 0.1K
10:48 430.20 430.20 430.20 430.20 0.1K
10:49 429.95 429.95 429.55 429.55 1.0K
10:50 429.55 429.65 429.55 429.65 0.0K
10:51 429.65 429.70 429.65 429.65 0.1K
10:52 429.55 429.55 429.55 429.55 0.0K
10:53 429.55 429.65 429.55 429.55 0.1K
10:54 429.55 429.55 429.55 429.55 1.0K
10:55 429.65 429.65 429.55 429.55 0.1K
10:56 429.70 429.70 429.55 429.55 0.1K
10:57 429.70 429.70 429.70 429.70 0.0K
10:58 429.55 429.70 429.55 429.70 0.3K
10:59 429.60 429.60 429.00 429.00 1.7K
11:00 429.35 429.35 429.00 429.00 0.0K
11:01 429.30 429.30 429.30 429.30 0.0K
11:02 429.00 429.30 429.00 429.30 0.0K
11:03 429.20 429.35 428.80 429.35 0.6K
11:04 428.95 429.20 428.85 428.85 0.5K
11:05 428.85 428.85 428.80 428.80 0.2K
11:06 427.90 428.30 427.80 427.80 3.5K
11:07 428.30 428.70 428.20 428.70 0.2K
11:08 428.60 428.65 428.20 428.20 1.4K
11:09 428.40 428.50 428.35 428.50 2.1K
11:10 428.40 428.95 428.40 428.90 0.0K
11:11 428.80 428.80 428.70 428.80 0.0K
11:12 428.70 428.90 428.70 428.90 0.0K
11:13 429.00 429.50 429.00 429.50 1.5K
11:14 429.70 429.70 429.45 429.70 0.6K
11:15 429.70 429.70 429.25 429.25 0.1K
11:16 429.70 429.70 429.55 429.55 0.1K
11:17 429.55 429.60 429.55 429.60 0.0K
11:18 429.60 429.70 429.60 429.70 0.1K
11:19 429.00 429.30 429.00 429.30 1.6K
11:20 429.50 429.50 429.45 429.45 0.1K
11:21 429.25 429.50 429.25 429.50 2.5K
11:22 429.10 431.20 429.10 431.20 6.9K
11:23 431.20 431.30 431.05 431.25 0.6K
11:24 431.30 431.70 431.30 431.60 1.4K
11:25 431.80 431.80 431.80 431.80 0.1K
11:26 431.75 432.00 431.75 431.90 1.0K
11:27 432.10 432.10 432.10 432.10 1.3K
11:28 432.15 432.20 431.80 431.80 1.1K
11:29 431.35 431.55 431.35 431.35 1.4K
11:30 431.25 431.80 431.25 431.75 10.5K
11:31 431.10 431.20 431.05 431.05 0.2K
11:32 430.90 431.00 430.70 430.70 1.2K
11:33 430.70 430.85 430.25 430.85 0.5K
11:34 430.85 430.85 430.80 430.80 0.0K
11:35 431.00 431.00 430.80 431.00 0.6K
11:36 430.85 431.25 430.85 431.25 0.7K
11:37 431.30 431.40 431.30 431.40 0.1K
11:38 431.25 431.25 431.25 431.25 0.0K
11:39 431.60 431.60 431.40 431.40 0.1K
11:40 431.40 431.80 431.40 431.80 0.1K
11:41 431.95 431.95 431.25 431.25 0.4K
11:42 431.50 432.30 431.50 432.00 0.8K
11:43 432.00 432.30 432.00 432.30 0.2K
11:44 432.20 432.30 432.00 432.30 0.5K
11:45 432.00 432.20 432.00 432.20 2.6K
11:46 432.05 432.45 432.05 432.45 0.3K
11:47 432.50 432.55 432.45 432.55 1.6K
11:48 432.50 432.55 432.50 432.55 0.1K
11:49 432.50 432.50 432.20 432.40 0.1K
11:50 432.40 432.50 432.15 432.15 0.1K
11:51 432.05 432.25 432.05 432.15 0.6K
11:52 432.15 432.30 432.15 432.15 0.1K
11:53 432.30 432.50 432.30 432.50 0.8K
11:54 432.50 432.50 432.25 432.50 0.0K
11:55 432.50 432.50 432.15 432.15 0.4K
11:56 432.55 432.55 432.50 432.55 0.7K
11:57 432.50 432.55 432.50 432.55 0.1K
11:58 432.50 432.55 432.50 432.50 0.5K
11:59 432.55 432.55 432.50 432.50 0.8K
12:00 432.50 432.55 432.50 432.55 0.6K
12:01 432.50 432.55 432.50 432.55 0.1K
12:02 432.55 432.55 432.50 432.50 0.3K
12:03 433.00 433.10 432.85 432.95 1.8K
12:04 433.10 433.10 432.85 433.10 0.1K
12:05 432.65 432.65 432.00 432.40 2.8K
12:06 432.00 433.05 432.00 433.05 0.5K
12:07 433.10 433.10 432.40 432.45 0.3K
12:08 433.05 433.30 433.05 433.30 0.2K
12:09 433.15 433.15 433.05 433.05 0.0K
12:10 432.60 432.85 432.50 432.85 0.1K
12:11 432.85 433.00 432.65 433.00 0.2K
12:12 433.00 433.00 432.50 432.90 2.3K
12:13 433.20 433.30 432.80 433.05 0.4K
12:14 432.85 433.00 432.85 433.00 0.4K
12:15 432.90 433.00 432.55 433.00 0.3K
12:16 433.05 433.05 433.00 433.05 0.1K
12:17 433.05 433.10 433.00 433.10 0.3K
12:18 433.65 433.70 433.55 433.65 1.9K
12:19 433.60 433.60 433.00 433.30 0.1K
12:20 433.40 433.65 433.35 433.60 0.4K
12:21 433.65 433.65 433.30 433.45 0.3K
12:22 433.30 433.45 433.30 433.45 0.1K
12:23 433.30 433.30 433.00 433.00 0.7K
12:24 433.30 433.30 432.25 432.25 1.7K
12:25 432.00 432.30 432.00 432.30 0.2K
12:26 432.10 432.10 431.25 431.25 2.2K
12:27 430.80 430.90 430.80 430.90 1.2K
12:28 430.90 430.90 430.80 430.90 0.7K
12:29 430.90 430.90 430.65 430.65 0.7K
12:30 430.75 431.25 430.75 431.25 0.4K
12:31 431.20 431.20 430.95 430.95 0.1K
12:32 431.10 431.10 430.90 430.95 1.1K
12:33 431.15 431.25 431.15 431.25 1.4K
12:34 431.25 431.25 431.20 431.25 0.1K
12:35 431.25 431.25 431.15 431.25 0.3K
12:36 431.25 431.25 431.15 431.20 0.2K
12:37 430.85 430.85 430.35 430.35 0.9K
12:38 430.40 430.40 430.10 430.15 0.3K
12:39 430.00 430.00 429.60 429.75 4.5K
12:40 429.95 429.95 429.35 429.35 0.3K
12:41 429.30 429.30 429.10 429.25 0.3K
12:42 429.00 429.00 428.95 428.95 0.5K
12:43 428.90 428.90 428.60 428.70 1.1K
12:44 428.65 428.65 428.15 428.20 0.1K
12:45 428.45 428.45 427.90 427.90 1.0K
12:46 427.80 428.10 427.80 428.10 0.4K
12:47 427.90 427.90 427.90 427.90 0.3K
12:48 427.95 427.95 427.95 427.95 0.0K
12:49 427.95 427.95 427.90 427.90 0.8K
12:50 427.95 427.95 427.90 427.95 0.8K
12:51 427.90 427.95 427.90 427.95 0.1K
12:52 427.95 428.10 427.90 428.10 0.3K
12:53 428.00 428.10 428.00 428.10 0.0K
12:54 428.05 428.15 428.05 428.15 0.1K
12:55 428.15 429.00 428.15 429.00 0.6K
12:56 429.00 429.00 428.75 428.75 0.1K
12:57 429.00 429.00 428.85 428.85 0.0K
12:58 429.35 429.40 429.35 429.40 0.3K
12:59 429.80 429.80 429.20 429.30 0.1K
13:00 429.25 429.65 429.20 429.20 0.3K
13:01 429.20 429.20 429.15 429.15 0.2K
13:02 429.20 429.20 428.90 428.90 0.2K
13:03 428.80 428.85 428.35 428.85 0.6K
13:04 428.70 428.90 428.70 428.90 0.0K
13:05 428.70 428.85 428.70 428.85 0.0K
13:06 429.00 429.00 428.70 428.70 0.2K
13:07 428.75 428.80 428.45 428.45 0.1K
13:08 428.65 428.75 428.65 428.75 0.0K
13:09 429.60 429.60 429.55 429.60 0.9K
13:10 429.15 429.15 429.15 429.15 0.0K
13:11 429.15 429.15 428.80 428.80 0.5K
13:12 428.80 429.20 428.80 429.10 0.1K
13:13 429.10 429.30 429.10 429.30 0.2K
13:14 429.40 429.80 429.40 429.60 0.4K
13:15 429.80 429.80 429.55 429.65 0.0K
13:16 429.65 429.65 429.40 429.40 0.3K
13:17 429.75 429.75 429.75 429.75 0.0K
13:18 429.75 429.90 429.75 429.75 0.2K
13:19 429.75 429.75 429.20 429.35 0.3K
13:20 429.25 429.25 429.05 429.05 0.8K
13:21 429.10 429.10 428.70 428.95 0.1K
13:22 429.15 429.20 429.05 429.05 0.1K
13:23 428.65 428.65 428.65 428.65 0.0K
13:24 428.65 428.85 428.60 428.85 0.1K
13:25 428.70 428.70 428.60 428.60 0.0K
13:26 428.55 428.55 428.25 428.25 0.7K
13:27 428.20 428.35 428.15 428.35 0.2K
13:28 428.10 428.20 428.10 428.10 0.1K
13:29 428.10 428.10 428.10 428.10 0.1K
13:30 428.05 428.25 428.05 428.25 0.5K
13:31 428.15 428.25 428.10 428.25 0.5K
13:32 428.30 428.30 428.25 428.25 0.0K
13:33 428.15 428.25 428.10 428.10 0.1K
13:34 428.15 428.15 428.05 428.05 0.4K
13:35 428.15 428.15 428.00 428.00 1.4K
13:36 428.05 428.05 428.00 428.00 0.2K
13:37 427.95 428.05 427.95 427.95 0.1K
13:38 427.90 428.00 427.90 428.00 0.1K
13:39 427.90 427.95 427.90 427.90 0.2K
13:40 427.90 427.95 427.90 427.95 0.7K
13:41 427.90 428.00 427.90 428.00 2.6K
13:42 428.00 428.25 428.00 428.25 0.2K
13:44 428.20 428.35 428.10 428.35 1.3K
13:45 428.35 428.35 428.35 428.35 3.0K
13:46 428.35 428.55 428.35 428.55 2.0K
13:47 428.40 428.45 428.35 428.45 0.5K
13:48 428.10 428.10 428.10 428.10 0.0K
13:49 427.95 427.95 427.95 427.95 0.5K
13:50 428.00 428.30 428.00 428.30 0.0K
13:51 428.20 428.25 428.20 428.25 0.0K
13:53 428.30 428.30 428.25 428.30 0.0K
13:54 428.25 428.40 428.00 428.00 0.7K
13:55 427.95 427.95 427.95 427.95 0.0K
13:56 428.15 428.15 428.15 428.15 0.0K
13:58 428.30 428.30 428.00 428.20 0.0K
13:59 428.00 428.00 427.80 427.95 1.0K
14:00 427.05 427.30 427.05 427.30 5.2K
14:01 427.30 427.30 427.00 427.00 0.3K
14:02 427.00 427.00 427.00 427.00 0.4K
14:03 426.90 426.90 426.20 426.20 1.6K
14:04 425.40 425.65 425.40 425.65 3.2K
14:05 425.65 425.65 425.35 425.35 0.6K
14:06 425.15 425.45 425.10 425.10 0.9K
14:07 425.10 425.10 424.15 424.25 2.8K
14:08 423.55 423.95 423.55 423.85 2.2K
14:09 423.85 424.05 423.85 424.00 0.6K
14:10 424.15 424.15 423.95 424.10 1.3K
14:11 424.00 424.00 424.00 424.00 0.1K
14:12 423.85 423.85 423.05 423.45 1.6K
14:13 423.50 423.80 423.50 423.80 0.2K
14:14 423.80 423.80 423.45 423.45 1.0K
14:15 423.50 423.95 423.50 423.90 0.1K
14:16 423.35 423.95 423.35 423.70 0.5K
14:17 423.65 424.00 423.65 424.00 0.3K
14:18 423.90 423.90 423.85 423.85 0.0K
14:19 423.75 423.75 423.60 423.65 0.1K
14:20 423.70 423.70 423.65 423.65 0.1K
14:21 423.65 423.65 423.30 423.30 0.9K
14:22 423.35 423.40 422.70 422.70 1.2K
14:23 422.80 422.80 422.75 422.75 0.5K
14:24 422.70 422.75 422.65 422.65 0.1K
14:25 422.65 422.70 422.60 422.60 0.2K
14:26 422.55 422.65 422.40 422.40 1.4K
14:27 422.20 422.20 422.15 422.15 0.9K
14:28 421.95 422.30 421.95 422.20 1.2K
14:29 422.20 422.20 422.05 422.05 0.3K
14:30 421.95 422.30 421.95 422.30 0.2K
14:31 422.15 422.30 422.15 422.30 0.3K
14:32 422.20 422.30 422.15 422.15 0.2K
14:33 422.40 422.40 422.20 422.40 0.6K
14:34 422.35 422.65 422.35 422.65 1.2K
14:35 422.65 422.65 422.45 422.65 0.1K
14:36 422.65 422.65 422.50 422.60 0.1K
14:37 422.60 423.35 422.60 423.35 1.2K
14:38 423.45 423.65 423.45 423.65 0.1K
14:39 423.45 423.45 423.25 423.35 0.1K
14:40 423.15 423.15 423.00 423.00 0.0K
14:41 423.00 423.35 423.00 423.35 0.1K
14:42 423.45 423.45 423.20 423.35 0.0K
14:43 423.35 423.45 423.25 423.45 0.2K
14:44 423.75 423.75 423.60 423.65 0.1K
14:45 423.55 423.55 423.50 423.50 0.3K
14:46 423.50 423.50 423.40 423.45 0.4K
14:47 423.20 423.30 423.20 423.30 0.0K
14:48 423.30 423.30 423.05 423.05 0.3K
14:49 423.00 423.00 423.00 423.00 0.0K
14:50 423.00 423.50 423.00 423.40 0.1K
14:51 423.50 423.50 423.50 423.50 0.0K
14:52 423.15 423.45 423.15 423.45 0.3K
14:53 423.35 423.35 422.95 423.25 0.4K
14:54 423.25 423.25 423.25 423.25 0.1K
14:55 423.25 423.25 423.25 423.25 0.0K
14:56 423.10 423.10 423.00 423.00 0.1K
14:57 423.25 423.30 423.25 423.30 0.0K
14:58 423.30 423.30 423.25 423.25 0.0K
14:59 423.30 423.35 423.30 423.35 0.0K
15:00 423.25 424.45 423.25 424.40 2.8K
15:01 424.50 425.25 424.50 425.25 1.6K
15:02 424.95 428.40 424.95 428.35 7.5K
15:03 427.35 427.50 426.95 427.30 1.4K
15:04 427.30 429.00 427.05 429.00 3.1K
15:05 429.05 429.30 429.05 429.30 0.7K
15:06 429.35 429.50 429.35 429.50 3.1K
15:07 431.60 431.60 431.15 431.50 6.9K
15:08 428.95 430.40 428.95 430.40 2.1K
15:09 429.90 430.90 429.75 430.05 2.9K
15:10 430.10 430.70 430.10 430.25 0.1K
15:11 429.80 429.80 428.95 428.95 1.0K
15:12 429.15 431.60 429.15 431.55 5.1K
15:13 430.75 431.15 430.70 430.85 0.5K
15:14 430.10 430.75 429.40 430.45 3.8K
15:15 430.45 430.70 430.45 430.70 1.1K
15:16 430.70 430.70 430.60 430.70 0.1K
15:17 431.80 432.00 431.10 431.50 4.0K
15:18 431.50 431.50 431.45 431.45 0.1K
15:19 430.75 432.00 430.75 432.00 3.2K
15:20 432.00 432.00 431.55 431.55 0.5K
15:21 431.50 431.50 431.15 431.15 0.3K
15:22 431.15 432.00 430.85 431.30 3.3K
15:23 431.65 431.85 431.65 431.85 0.2K
15:24 431.85 431.85 430.70 430.95 4.2K
15:25 430.75 431.90 430.70 430.90 3.8K
15:26 431.95 432.00 431.05 431.75 3.6K
15:27 431.60 432.00 431.25 431.35 2.2K
15:28 431.60 432.00 431.60 431.75 1.9K
15:29 431.75 431.75 431.65 431.65 0.2K
15:30 431.60 431.95 431.55 431.95 0.3K
15:31 431.75 432.00 431.75 431.95 3.6K
15:32 431.95 432.00 431.95 432.00 0.1K
15:33 432.00 432.50 431.95 432.50 6.4K
15:34 432.75 433.20 432.75 433.20 4.3K
15:35 434.30 435.00 434.30 435.00 5.3K
15:36 436.00 436.05 435.30 435.30 4.4K
15:37 435.70 435.70 435.65 435.65 0.6K
15:38 435.65 435.95 435.65 435.95 2.0K
15:39 435.85 435.85 435.65 435.70 0.9K
15:40 435.50 435.50 435.45 435.45 2.3K
15:41 435.90 436.25 435.90 436.25 2.4K
15:42 436.20 436.35 436.10 436.35 0.6K
15:43 436.35 436.40 436.35 436.40 1.9K
15:44 436.85 436.90 436.50 436.90 5.3K
15:45 436.80 436.80 436.35 436.40 1.3K
15:46 435.60 435.70 435.60 435.65 1.4K
15:47 435.75 436.75 435.75 436.40 4.4K
15:48 436.65 436.65 436.60 436.60 1.2K
15:49 436.70 437.50 436.55 437.50 2.3K
15:50 437.45 437.45 437.20 437.25 3.1K
15:51 437.25 437.25 437.15 437.20 0.8K
15:52 437.05 437.25 437.05 437.25 3.9K
15:53 437.25 437.35 437.20 437.20 0.3K
15:54 437.15 437.15 437.00 437.00 0.6K
15:55 437.40 437.55 437.30 437.55 4.8K
15:56 437.55 437.60 437.45 437.45 1.9K
15:57 437.60 438.00 437.60 438.00 2.7K
15:58 438.00 438.15 438.00 438.15 0.7K
15:59 438.25 438.70 438.15 438.70 3.1K
16:00 438.95 439.05 438.65 439.05 0.4K
16:01 438.95 439.00 437.60 437.60 2.0K
16:02 437.55 437.55 437.20 437.20 1.1K
16:03 437.25 437.30 437.25 437.30 1.5K
16:04 437.40 438.00 437.40 437.50 0.1K
16:05 437.00 437.00 436.80 436.80 0.3K
16:06 437.00 437.00 436.65 436.80 0.2K
16:07 437.55 437.60 437.10 437.10 0.1K
16:08 437.65 437.65 437.65 437.65 0.1K
16:09 437.35 437.35 437.35 437.35 0.3K
16:10 437.35 437.50 437.10 437.50 0.2K
16:11 437.30 438.00 437.30 437.75 0.4K
16:12 437.75 438.00 437.75 437.75 0.2K
16:13 437.45 437.45 436.70 436.70 1.3K
16:14 437.35 437.35 435.80 435.80 2.1K
16:15 434.90 435.15 434.25 434.25 2.3K
16:16 433.35 433.75 433.20 433.65 4.7K
16:17 433.80 433.85 433.75 433.80 0.2K
16:18 433.40 433.65 432.50 432.50 3.0K
16:19 432.90 434.55 432.90 434.55 2.8K
16:20 434.95 434.95 434.20 434.50 0.6K
16:21 434.50 434.75 434.50 434.75 0.4K
16:22 434.80 434.80 434.05 434.05 1.0K
16:23 434.50 434.50 433.05 433.05 2.6K
16:24 433.10 434.55 433.10 434.35 0.3K
16:25 434.30 434.40 434.30 434.30 0.1K
16:26 434.80 434.80 434.30 434.30 0.2K
16:27 434.30 434.45 434.30 434.45 0.1K
16:28 434.45 434.60 434.45 434.55 0.2K
16:29 434.65 434.95 434.40 434.95 0.2K
16:30 434.85 435.25 434.75 435.25 0.2K
16:31 434.95 434.95 434.05 434.35 0.1K
16:32 434.35 434.35 433.80 434.15 0.2K
16:33 434.10 434.20 434.10 434.20 0.1K
16:34 434.15 434.35 434.15 434.35 0.1K
16:35 434.35 434.35 434.15 434.15 0.5K
16:36 434.25 434.35 434.15 434.15 0.5K
16:37 434.15 434.35 434.15 434.20 0.2K
16:38 434.50 434.55 434.50 434.55 0.6K
16:39 434.65 434.70 434.50 434.70 0.7K
16:40 434.70 434.70 434.50 434.70 0.1K
16:41 434.65 434.70 434.65 434.70 0.1K
16:42 434.55 434.80 434.15 434.15 0.2K
16:43 434.45 434.45 434.10 434.10 0.1K
16:44 434.10 434.35 433.80 433.80 0.1K
16:45 433.80 434.50 433.80 434.05 0.1K
16:46 434.60 434.60 433.70 434.20 0.7K
16:47 434.20 434.45 434.20 434.45 0.1K
16:48 434.35 434.70 434.35 434.70 0.4K
16:49 434.65 434.65 434.65 434.65 0.1K
16:50 434.45 435.40 434.40 434.40 2.0K
16:51 434.90 435.40 434.40 434.40 0.9K
16:52 435.05 435.05 434.60 435.05 0.2K
16:53 434.85 435.25 434.70 435.25 0.1K
16:54 435.35 435.35 435.10 435.10 0.2K
16:55 435.10 435.10 435.10 435.10 0.1K
16:56 434.80 434.80 434.70 434.70 0.0K
16:57 434.65 434.75 434.60 434.60 0.0K
16:58 434.95 434.95 434.35 434.45 0.1K
16:59 434.35 434.35 433.70 433.75 1.1K
17:00 433.90 434.20 433.75 434.20 0.1K
17:01 434.00 434.00 434.00 434.00 0.0K
17:02 434.00 434.00 433.75 433.75 0.6K
17:03 433.80 433.80 433.75 433.75 0.0K
17:04 433.75 433.80 433.70 433.70 0.1K
17:05 433.75 433.85 433.75 433.85 0.0K
17:06 433.85 433.90 433.85 433.90 0.0K
17:07 434.00 434.00 433.70 433.85 0.8K
17:08 435.60 437.65 435.60 436.40 11.7K
17:09 435.85 435.85 435.30 435.30 0.2K
17:10 435.65 435.80 435.65 435.70 0.1K
17:11 435.70 435.85 435.70 435.75 0.1K
17:12 435.75 435.75 435.55 435.55 0.3K
17:13 435.45 435.70 435.45 435.70 0.1K
17:14 435.15 435.60 435.10 435.60 1.3K
17:15 435.65 436.30 435.65 436.30 0.5K
17:16 436.00 436.30 436.00 436.30 0.2K
17:17 436.25 436.35 435.70 435.70 0.5K
17:18 435.85 436.00 435.65 436.00 3.0K
17:19 435.90 436.20 435.15 435.15 2.6K
17:20 434.65 435.75 434.65 435.35 1.1K
17:21 435.30 435.30 435.25 435.30 0.4K
17:22 435.25 435.30 434.45 434.50 1.4K
17:23 434.45 434.75 434.45 434.75 1.5K
17:24 434.90 435.55 434.90 435.10 0.6K
17:25 435.20 436.15 435.10 436.15 0.7K
17:26 436.20 436.40 436.00 436.20 0.2K
17:27 436.15 436.40 435.90 436.05 0.3K
17:28 436.50 436.70 436.40 436.40 0.1K
17:29 436.40 436.95 436.40 436.95 0.4K
17:30 437.20 438.00 437.20 438.00 3.0K
17:31 437.90 438.00 437.25 437.60 0.5K
17:32 437.60 437.70 437.60 437.70 0.9K
17:33 437.60 439.25 437.60 439.25 3.4K
17:34 439.45 439.45 438.10 438.10 1.8K
17:35 438.70 438.70 438.25 438.25 0.3K
17:36 438.20 438.40 438.20 438.25 0.1K
17:37 438.55 438.75 438.25 438.75 0.3K
17:38 438.20 438.50 438.20 438.50 0.4K
17:39 438.45 438.70 438.45 438.70 1.6K
17:40 438.45 438.45 438.15 438.15 2.5K
17:41 438.35 438.35 438.15 438.15 0.4K
17:42 438.15 439.40 438.15 438.25 8.9K
17:43 437.25 437.25 436.40 436.40 4.8K
17:44 436.90 437.45 436.55 437.45 0.4K
17:45 436.55 436.75 436.55 436.75 0.1K
17:46 436.55 436.55 435.85 435.85 1.9K
17:47 435.80 436.75 435.80 436.75 0.4K
17:48 437.20 437.50 437.05 437.05 0.3K
17:49 437.10 437.10 436.45 436.50 0.1K
17:50 436.35 436.40 436.25 436.30 0.2K
17:51 436.15 436.25 436.15 436.15 0.4K
17:52 436.25 436.25 434.65 434.65 4.8K
17:53 434.55 434.85 434.15 434.15 2.3K
17:54 434.50 434.50 434.00 434.00 0.6K
17:55 434.00 434.00 433.75 433.80 0.7K
17:56 433.80 433.80 433.70 433.70 0.3K
17:57 433.90 433.90 433.45 433.50 0.4K
17:58 433.70 434.15 433.70 433.95 0.1K
17:59 433.95 434.45 433.95 434.45 0.2K
18:00 434.20 434.30 434.15 434.15 0.2K
18:01 434.30 434.30 434.00 434.00 1.3K
18:02 433.30 433.30 433.30 433.30 0.9K
18:03 433.30 433.30 433.10 433.10 0.3K
18:04 433.00 433.35 433.00 433.35 1.5K
18:05 433.25 433.25 433.00 433.25 1.0K
18:06 433.15 433.20 432.50 432.50 0.6K
18:07 432.80 432.80 432.55 432.70 1.5K
18:08 432.75 432.85 432.65 432.70 0.5K
18:09 433.30 433.30 432.85 432.85 1.5K
18:10 432.85 432.90 432.35 432.90 0.3K
18:11 432.40 433.05 432.40 432.65 0.4K
18:12 432.35 433.30 432.35 433.30 0.2K
18:13 433.20 433.20 432.80 432.80 0.7K
18:14 432.70 432.70 432.35 432.35 0.1K
18:15 432.30 433.00 432.30 432.95 0.4K
18:16 432.60 432.60 432.15 432.15 0.4K
18:17 430.90 431.15 430.55 430.60 1.9K
18:18 430.60 431.25 430.60 431.25 1.5K
18:19 431.00 432.35 431.00 431.60 2.2K
18:20 431.15 431.15 431.05 431.15 0.8K
18:21 431.15 431.25 431.00 431.00 0.7K
18:22 431.15 431.15 430.95 430.95 0.5K
18:23 430.10 432.15 430.10 432.15 3.4K
18:24 431.95 433.10 431.15 433.10 8.4K
18:25 432.60 432.90 432.40 432.60 0.6K
18:26 432.60 433.50 432.60 433.35 0.5K
18:27 433.00 433.65 433.00 433.65 0.6K
18:28 433.75 433.75 433.05 433.30 0.6K
18:29 433.75 434.20 433.60 433.60 1.1K
18:30 434.25 434.50 433.90 433.90 0.2K
18:31 434.70 435.10 434.65 434.85 0.8K
18:32 435.30 435.65 435.10 435.10 1.3K
18:33 435.65 435.65 435.25 435.60 1.7K
18:34 435.30 435.30 435.00 435.00 0.4K
18:35 434.90 435.65 434.90 435.65 0.5K
18:36 435.70 436.25 435.70 436.25 0.6K
18:37 436.60 436.60 434.80 435.70 1.0K
18:38 435.90 435.90 435.90 435.90 1.2K
18:39 435.55 436.45 435.45 436.10 0.1K
18:45 433.15 433.15 433.15 433.15 6.0K
18:47 433.15 433.15 433.15 433.15 0.0K
18:49 433.15 433.15 433.15 433.15 0.0K
19:04 432.90 432.90 432.90 432.90 0.9K
19:05 432.85 435.65 432.85 434.60 2.4K
19:06 434.10 434.10 433.20 433.70 2.2K
19:07 433.70 433.70 433.35 433.35 0.2K
19:08 433.75 433.75 433.75 433.75 0.1K
19:09 433.80 434.30 433.80 434.30 0.2K
19:10 434.45 435.05 434.45 435.00 0.9K
19:11 434.95 435.80 434.95 435.80 1.0K
19:12 435.70 435.95 435.70 435.95 0.1K
19:13 435.80 436.00 435.80 436.00 0.0K
19:14 436.20 436.45 436.20 436.35 0.3K
19:15 436.80 437.05 436.60 436.60 0.3K
19:16 436.80 436.80 436.50 436.50 0.2K
19:17 436.45 436.45 435.65 435.65 1.0K
19:18 435.80 435.80 435.65 435.65 0.0K
19:19 435.65 435.70 435.20 435.20 0.5K
19:20 435.15 435.25 435.15 435.25 0.0K
19:21 435.15 435.85 435.15 435.85 0.9K
19:22 435.85 435.85 435.85 435.85 0.0K
19:23 435.85 435.85 435.85 435.85 0.0K
19:24 435.30 435.30 435.00 435.00 1.0K
19:25 434.80 435.35 434.80 435.35 0.7K
19:26 435.20 435.20 435.15 435.15 0.0K
19:27 435.15 435.50 435.15 435.50 0.0K
19:28 435.50 435.65 435.50 435.65 0.0K
19:29 435.80 435.80 435.80 435.80 0.0K
19:30 435.95 435.95 435.95 435.95 0.2K
19:31 435.95 435.95 435.95 435.95 0.0K
19:32 435.95 436.00 435.90 436.00 0.3K
19:33 436.45 436.75 436.45 436.75 0.5K
19:34 436.15 436.15 436.15 436.15 0.0K
19:35 436.20 436.40 436.20 436.40 0.2K
19:36 436.20 436.35 436.20 436.35 0.2K
19:37 436.35 436.35 436.35 436.35 0.0K
19:38 436.35 436.35 436.20 436.20 0.0K
19:39 436.05 436.05 436.05 436.05 0.2K
19:41 436.20 436.40 436.20 436.40 0.2K
19:42 436.40 436.40 436.40 436.40 0.0K
19:43 436.40 436.40 436.20 436.40 0.0K
19:44 436.25 436.25 436.25 436.25 0.0K
19:45 436.40 436.40 436.30 436.30 0.0K
19:46 436.30 436.30 436.25 436.25 0.1K
19:47 436.25 436.25 436.05 436.20 0.0K
19:48 436.25 436.25 436.10 436.10 0.2K
19:49 436.20 436.25 436.20 436.25 0.0K
19:50 436.25 436.40 436.25 436.40 0.2K
19:51 436.35 436.40 436.35 436.40 0.0K
19:52 436.35 436.40 436.35 436.40 0.1K
19:53 436.35 436.40 436.35 436.40 0.4K
19:54 436.35 436.35 436.35 436.35 0.0K
19:55 436.30 436.30 436.25 436.25 0.0K
19:56 436.05 436.10 436.05 436.10 0.1K
19:57 436.20 436.20 436.20 436.20 0.0K
19:58 436.05 436.30 436.05 436.30 0.2K
19:59 436.35 436.35 436.35 436.35 0.2K
20:00 436.30 436.30 436.05 436.05 0.0K
20:01 436.05 436.30 436.05 436.30 0.0K
20:02 436.30 436.30 436.30 436.30 0.0K
20:03 436.25 436.25 435.30 435.30 1.9K
20:04 435.30 435.30 435.30 435.30 0.2K
20:05 435.30 435.30 435.30 435.30 0.0K
20:06 435.00 435.00 434.80 434.80 0.1K
20:07 434.80 434.80 434.50 434.50 0.2K
20:08 434.50 434.50 434.50 434.50 0.0K
20:09 434.50 434.50 434.50 434.50 0.0K
20:10 434.45 434.45 434.00 434.15 0.0K
20:11 434.15 434.15 434.15 434.15 0.0K
20:12 434.35 434.35 434.35 434.35 0.0K
20:13 434.30 434.45 434.15 434.45 0.1K
20:14 434.45 434.50 434.45 434.50 0.1K
20:15 434.50 434.55 434.50 434.55 0.4K
20:16 434.55 434.55 434.50 434.50 0.1K
20:17 434.50 434.85 434.50 434.85 0.1K
20:18 434.90 434.90 434.50 434.50 0.4K
20:19 434.80 434.80 434.50 434.50 0.0K
20:20 434.50 434.80 434.50 434.80 0.2K
20:21 435.30 435.30 435.25 435.25 1.0K
20:22 435.15 435.15 435.15 435.15 0.3K
20:23 435.00 435.10 435.00 435.10 0.4K
20:24 435.05 435.15 435.05 435.15 0.0K
20:25 435.30 435.30 435.30 435.30 0.0K
20:27 435.45 435.75 435.45 435.75 0.0K
20:28 435.75 435.90 435.75 435.90 0.0K
20:29 436.05 436.15 435.75 435.75 0.0K
20:30 436.05 436.10 436.05 436.10 0.0K
20:31 435.75 435.75 435.75 435.75 0.0K
20:32 435.80 436.25 435.80 436.25 0.1K
20:33 435.80 435.80 435.80 435.80 0.0K
20:36 436.15 436.15 435.80 435.80 0.0K
20:38 436.20 436.20 436.20 436.20 0.1K
20:39 435.80 435.80 435.80 435.80 0.0K
20:40 435.80 435.95 435.80 435.95 0.0K
20:41 436.00 436.00 435.80 435.95 0.1K
20:43 436.10 436.10 435.95 435.95 0.0K
20:44 435.80 435.80 435.80 435.80 0.0K
20:45 435.95 436.00 435.95 436.00 0.0K
20:46 435.95 435.95 435.95 435.95 0.0K
20:47 435.95 435.95 435.70 435.70 0.1K
20:48 435.50 435.50 435.50 435.50 0.1K
20:49 435.45 435.50 435.45 435.50 0.0K
20:50 435.50 435.50 435.50 435.50 0.0K
20:51 435.70 435.70 435.65 435.65 0.0K
20:52 435.80 435.80 435.80 435.80 0.4K
20:54 435.60 435.60 435.35 435.60 0.0K
20:55 435.60 435.60 435.60 435.60 0.0K
20:56 435.60 435.60 435.35 435.35 0.0K
20:58 435.35 435.35 435.35 435.35 0.0K
20:59 435.35 435.60 435.35 435.60 0.0K
21:00 435.60 435.65 435.60 435.65 0.0K
21:01 435.55 435.55 435.55 435.55 0.0K
21:02 435.50 435.50 435.50 435.50 0.0K
21:03 435.35 435.60 435.35 435.60 0.4K
21:04 435.00 435.10 434.10 435.10 3.9K
21:05 435.35 435.35 434.95 435.10 0.4K
21:06 435.15 435.70 435.15 435.70 0.8K
21:07 435.40 435.80 435.40 435.80 0.7K
21:08 435.70 435.70 435.70 435.70 0.0K
21:09 435.70 435.70 435.70 435.70 0.0K
21:10 435.35 435.70 435.35 435.70 0.3K
21:11 435.25 435.25 435.25 435.25 0.8K
21:13 435.20 435.20 435.20 435.20 0.0K
21:14 435.60 435.60 435.60 435.60 0.0K
21:16 435.55 435.55 435.30 435.55 0.0K
21:17 435.55 435.55 435.50 435.50 0.0K
21:18 435.45 435.45 435.45 435.45 0.0K
21:19 435.50 435.50 435.50 435.50 0.1K
21:20 435.45 435.45 435.25 435.45 0.0K
21:21 435.45 435.45 435.20 435.20 0.1K
21:23 435.40 435.40 435.20 435.20 0.0K
21:25 435.20 435.20 435.00 435.00 0.1K
21:26 435.00 435.00 435.00 435.00 0.0K
21:27 435.05 435.05 435.00 435.00 0.0K
21:28 434.95 434.95 434.95 434.95 0.2K
21:31 435.15 435.40 435.15 435.20 0.0K
21:32 435.20 435.20 435.20 435.20 0.0K
21:33 435.60 435.60 435.60 435.60 0.2K
21:34 435.60 435.60 435.60 435.60 0.0K
21:35 435.60 435.60 435.45 435.45 0.3K
21:36 435.75 435.75 435.75 435.75 0.2K
21:37 435.75 435.75 435.70 435.70 0.3K
21:38 435.80 435.80 435.70 435.80 0.0K
21:39 435.80 435.80 435.70 435.70 0.3K
21:40 435.75 435.75 435.55 435.55 0.2K
21:41 435.75 435.75 435.75 435.75 0.1K
21:42 435.75 435.75 435.65 435.65 0.1K
21:43 435.60 435.75 435.60 435.75 0.0K
21:44 435.80 435.80 435.60 435.60 0.5K
21:45 435.50 435.50 435.50 435.50 0.3K
21:46 435.75 435.75 435.60 435.60 0.0K
21:47 435.40 435.70 435.40 435.70 0.5K
21:49 435.75 435.75 435.75 435.75 0.0K
21:50 435.80 436.15 435.80 436.15 1.4K
21:51 436.15 436.15 435.85 435.85 0.3K
21:52 436.15 436.15 436.15 436.15 0.0K
21:53 436.15 436.15 436.15 436.15 0.0K
21:54 436.15 436.15 436.15 436.15 0.0K
21:56 436.15 436.20 436.15 436.20 0.0K
21:57 435.90 435.95 435.90 435.95 0.0K
21:58 435.95 435.95 435.90 435.90 0.0K
21:59 435.95 435.95 435.95 435.95 0.0K
22:00 435.95 435.95 435.95 435.95 0.0K
22:02 435.95 435.95 435.95 435.95 0.0K
22:03 435.90 435.90 435.90 435.90 0.0K
22:04 435.90 435.90 435.90 435.90 0.0K
22:05 435.90 435.90 435.80 435.80 0.4K
22:06 435.90 435.90 435.80 435.80 0.1K
22:07 435.80 435.90 435.80 435.90 0.2K
22:08 435.40 435.40 435.40 435.40 1.3K
22:09 435.80 435.80 435.80 435.80 0.0K
22:10 435.80 435.85 435.80 435.85 0.0K
22:12 435.80 435.80 435.80 435.80 0.3K
22:13 435.90 435.90 435.90 435.90 0.2K
22:14 435.90 435.90 435.90 435.90 0.0K
22:15 435.95 435.95 435.95 435.95 0.0K
22:16 435.90 435.90 435.90 435.90 0.2K
22:17 435.90 436.20 435.90 436.20 0.0K
22:19 436.55 436.55 436.55 436.55 0.5K
22:20 436.15 436.70 436.15 436.70 2.0K
22:22 436.75 436.75 436.75 436.75 0.0K
22:23 436.75 436.75 436.75 436.75 0.1K
22:25 436.90 436.90 436.90 436.90 0.0K
22:26 436.80 436.80 436.80 436.80 0.0K
22:27 436.80 436.80 436.80 436.80 0.0K
22:28 436.70 436.70 436.70 436.70 0.3K
22:29 436.85 436.85 436.70 436.70 0.0K
22:30 436.85 436.85 436.50 436.50 0.5K
22:32 436.35 436.35 436.35 436.35 0.0K
22:33 436.35 436.35 436.15 436.15 0.2K
22:34 436.80 436.80 436.80 436.80 0.3K
22:35 436.80 436.80 436.80 436.80 0.0K
22:36 436.85 436.90 436.85 436.90 0.0K
22:37 436.85 436.90 436.85 436.90 0.0K
22:38 436.90 437.00 436.85 437.00 0.0K
22:39 437.35 437.35 436.90 436.90 0.2K
22:40 436.90 436.90 436.90 436.90 0.0K
22:41 436.65 436.65 436.65 436.65 0.3K
22:42 437.00 437.00 437.00 437.00 0.0K
22:45 437.20 437.20 437.20 437.20 0.0K
22:46 437.30 437.30 437.30 437.30 0.0K
22:50 437.05 437.05 437.05 437.05 0.0K
22:51 437.10 437.10 437.05 437.05 0.1K
22:52 437.10 437.35 437.10 437.35 0.2K
22:53 437.10 437.55 437.10 437.55 0.3K
22:56 437.15 437.15 437.15 437.15 0.0K
22:57 437.50 437.50 437.50 437.50 0.0K
22:58 437.50 437.50 437.50 437.50 0.0K
22:59 437.25 437.50 437.25 437.50 0.0K
23:00 437.25 437.25 437.15 437.15 0.0K
23:01 437.00 437.05 436.85 436.95 0.2K
23:02 436.90 436.95 436.90 436.90 0.1K
23:03 437.05 437.15 437.05 437.05 0.0K
23:04 437.05 437.05 437.00 437.00 0.0K
23:05 436.90 437.00 436.90 437.00 0.2K
23:06 437.25 437.50 437.25 437.50 0.0K
23:08 437.20 437.20 437.20 437.20 0.0K
23:09 437.20 437.20 437.00 437.00 0.1K
23:10 436.95 436.95 436.95 436.95 0.0K
23:11 437.00 437.00 436.95 436.95 0.1K
23:12 437.00 437.00 437.00 437.00 0.0K
23:14 437.20 437.20 437.20 437.20 0.0K
23:15 437.00 437.20 437.00 437.20 0.0K
23:16 437.20 437.20 437.20 437.20 0.0K
23:18 437.15 437.20 437.05 437.05 0.0K
23:19 437.15 437.20 437.00 437.15 0.1K
23:20 437.20 437.20 437.20 437.20 0.0K
23:21 437.25 437.25 437.25 437.25 0.0K
23:23 437.20 437.20 437.20 437.20 0.0K
23:24 437.30 437.40 437.30 437.40 0.0K
23:26 437.35 437.40 437.35 437.40 0.0K
23:28 437.15 437.25 437.15 437.15 0.0K
23:29 437.35 437.35 437.35 437.35 0.1K
23:31 437.30 437.35 437.15 437.35 0.0K
23:32 437.40 437.40 437.40 437.40 0.1K
23:33 437.30 437.40 437.30 437.40 0.0K
23:34 437.30 437.30 437.30 437.30 0.0K
23:35 437.30 437.30 437.30 437.30 0.1K
23:36 437.40 437.40 437.40 437.40 0.0K
23:37 437.30 437.30 437.30 437.30 0.0K
23:38 437.45 437.45 437.40 437.40 0.1K
23:40 437.30 437.30 436.95 436.95 0.5K
23:41 437.00 437.25 437.00 437.25 0.0K
23:42 437.00 437.15 437.00 437.10 0.5K
23:43 437.10 437.10 437.00 437.00 0.2K
23:44 437.10 437.10 437.00 437.10 0.0K
23:45 437.05 437.05 437.00 437.00 0.1K
23:46 437.00 437.00 436.95 436.95 0.1K
23:48 436.95 436.95 436.90 436.95 0.1K
23:49 436.95 436.95 436.95 436.95 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available