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
09:59 437.00 437.00 437.00 437.00 0.3K
10:00 436.90 436.95 434.95 434.95 1.0K
10:01 435.85 435.85 435.20 435.20 0.0K
10:02 436.40 436.40 435.05 435.35 0.5K
10:03 436.05 437.15 436.05 437.15 0.9K
10:04 436.40 436.95 436.10 436.10 0.4K
10:05 436.35 436.95 435.85 435.90 1.9K
10:06 436.00 436.00 434.85 435.05 1.7K
10:07 435.05 435.80 435.00 435.00 0.4K
10:08 435.15 435.45 435.00 435.45 0.1K
10:09 435.05 435.75 435.05 435.35 0.1K
10:10 437.35 437.35 436.55 436.55 2.5K
10:11 436.50 436.50 436.00 436.00 0.5K
10:12 436.05 436.10 436.05 436.10 0.1K
10:13 436.00 436.00 435.35 435.90 0.7K
10:14 436.05 436.05 435.30 435.85 1.0K
10:15 435.25 435.25 434.60 434.60 3.2K
10:16 434.10 434.45 433.20 433.35 1.3K
10:17 433.35 434.00 433.35 433.95 0.0K
10:18 434.05 434.15 433.80 433.80 0.5K
10:19 433.80 434.00 433.80 434.00 0.2K
10:20 434.00 434.70 433.65 433.65 1.7K
10:21 434.30 434.55 433.95 434.50 0.8K
10:22 433.75 433.75 433.70 433.75 0.3K
10:23 433.60 434.35 433.60 433.90 2.6K
10:24 434.20 434.30 433.70 433.95 0.2K
10:25 433.80 433.95 433.60 433.60 0.1K
10:26 433.60 433.90 433.60 433.90 0.4K
10:27 434.25 434.80 434.25 434.40 0.5K
10:28 434.40 434.60 433.95 434.25 0.8K
10:29 434.25 434.95 433.90 434.95 0.5K
10:30 435.05 435.65 434.80 435.65 0.9K
10:31 435.70 435.70 435.35 435.50 0.1K
10:32 434.85 435.10 434.55 435.10 0.4K
10:33 435.10 438.90 435.10 438.90 6.2K
10:34 439.25 439.85 438.50 438.55 3.4K
10:35 438.50 438.50 438.00 438.00 0.3K
10:36 438.45 438.65 437.40 437.60 5.2K
10:37 437.60 437.60 436.80 437.45 0.5K
10:38 436.80 437.45 436.05 436.05 2.6K
10:39 436.40 436.55 436.00 436.00 0.5K
10:40 436.15 436.15 435.50 435.75 0.5K
10:41 435.75 435.75 435.30 435.40 0.2K
10:42 435.65 435.75 435.65 435.75 0.0K
10:43 435.95 436.25 435.55 436.05 0.4K
10:44 436.10 437.30 435.40 437.30 0.4K
10:45 437.40 437.40 437.30 437.40 0.5K
10:46 437.40 437.40 437.10 437.10 0.3K
10:47 436.40 436.80 436.25 436.25 0.1K
10:48 436.00 436.75 436.00 436.05 0.2K
10:49 435.95 436.00 435.35 435.35 0.4K
10:50 435.65 435.65 435.05 435.35 0.1K
10:51 435.10 435.30 435.00 435.05 0.2K
10:53 435.10 435.90 435.05 435.90 0.3K
10:54 436.55 436.55 435.75 435.75 0.2K
10:55 435.55 436.05 435.55 436.05 1.4K
10:56 435.45 435.50 435.45 435.50 0.3K
10:57 435.50 435.50 435.45 435.45 0.0K
10:58 435.50 436.40 435.50 436.40 1.0K
10:59 436.70 436.70 436.70 436.70 0.1K
11:00 436.65 436.65 436.60 436.60 0.1K
11:01 436.75 437.45 436.75 437.45 0.6K
11:02 437.15 437.15 436.75 436.90 1.3K
11:03 436.70 436.70 436.30 436.30 0.3K
11:04 436.30 436.55 436.10 436.30 0.1K
11:05 436.60 437.40 436.60 437.30 1.3K
11:06 437.85 437.85 437.45 437.45 0.5K
11:07 436.35 436.70 436.25 436.25 0.6K
11:08 436.00 436.00 436.00 436.00 0.2K
11:09 435.35 435.65 435.35 435.65 0.0K
11:10 435.95 435.95 435.45 435.80 0.1K
11:11 435.80 435.80 435.50 435.80 0.2K
11:12 435.80 435.90 435.45 435.45 0.1K
11:13 435.45 436.10 435.45 436.10 0.2K
11:14 436.60 436.75 436.35 436.75 0.1K
11:15 436.55 437.35 436.55 437.35 0.6K
11:16 437.05 437.65 437.05 437.55 0.1K
11:17 437.40 437.40 437.25 437.25 0.3K
11:18 437.25 437.25 436.90 436.90 0.0K
11:19 436.65 437.35 436.65 437.25 0.1K
11:20 437.35 439.30 437.35 438.55 13.9K
11:21 438.65 438.80 438.65 438.80 0.7K
11:22 438.65 438.75 438.50 438.75 0.7K
11:23 438.70 439.00 438.65 438.65 0.5K
11:24 439.00 439.00 439.00 439.00 0.2K
11:25 439.10 439.10 439.05 439.05 0.1K
11:26 439.05 439.20 438.90 438.90 0.4K
11:27 439.15 439.40 439.15 439.40 1.3K
11:28 439.50 439.75 439.50 439.75 0.1K
11:29 439.55 439.60 439.10 439.60 0.4K
11:30 439.40 439.40 439.20 439.20 0.5K
11:31 438.90 439.25 438.65 438.65 2.1K
11:32 438.95 438.95 437.55 437.55 2.7K
11:33 438.15 438.40 437.90 437.90 1.0K
11:34 437.95 437.95 437.20 437.20 0.3K
11:35 437.10 437.10 436.75 437.00 1.1K
11:36 437.90 438.25 437.90 438.10 0.6K
11:37 438.30 438.30 437.05 437.05 0.2K
11:38 436.70 436.70 436.70 436.70 0.5K
11:39 436.25 436.45 436.05 436.45 0.7K
11:40 436.45 436.80 436.45 436.80 0.0K
11:41 437.25 437.25 437.25 437.25 0.3K
11:42 437.60 437.60 436.50 436.50 0.0K
11:43 436.35 436.35 436.25 436.25 0.1K
11:44 436.30 436.90 436.30 436.35 0.1K
11:45 436.50 436.50 435.30 435.30 2.6K
11:46 435.45 435.45 435.20 435.40 0.6K
11:47 435.90 435.90 435.40 435.40 1.1K
11:48 435.15 435.15 434.75 434.75 1.3K
11:49 434.75 435.15 434.60 434.60 1.2K
11:50 435.00 435.00 434.70 434.95 0.0K
11:51 435.00 435.00 434.30 434.75 0.2K
11:52 434.00 434.10 433.70 433.90 3.6K
11:53 434.00 434.00 433.40 433.40 0.6K
11:54 433.90 433.90 433.50 433.65 1.1K
11:55 433.60 433.85 433.60 433.85 0.2K
11:56 433.90 433.90 433.70 433.70 1.2K
11:57 433.75 434.00 433.75 434.00 0.1K
11:58 434.05 434.05 434.00 434.00 0.6K
11:59 433.95 433.95 433.40 433.40 0.9K
12:00 433.40 433.45 433.20 433.20 1.8K
12:01 432.90 433.30 432.90 433.30 0.1K
12:02 432.90 433.20 432.90 433.20 0.1K
12:03 433.60 433.60 433.60 433.60 0.1K
12:04 433.30 433.30 433.30 433.30 0.0K
12:05 433.55 433.55 432.90 433.45 0.2K
12:06 433.60 433.60 433.55 433.60 0.1K
12:07 433.85 433.85 433.55 433.60 0.1K
12:08 433.60 433.60 433.20 433.20 0.2K
12:09 433.75 433.75 433.25 433.30 0.1K
12:10 433.20 433.30 433.00 433.00 5.3K
12:11 433.15 433.15 433.10 433.10 0.0K
12:12 433.00 433.15 433.00 433.15 0.2K
12:13 433.85 433.85 433.85 433.85 0.4K
12:14 433.35 433.35 433.30 433.35 0.1K
12:15 433.35 433.35 433.30 433.30 0.0K
12:16 433.35 433.85 433.35 433.85 0.2K
12:17 433.95 434.00 433.95 434.00 0.6K
12:18 434.00 434.00 433.50 433.50 0.4K
12:19 433.70 433.70 433.50 433.50 0.2K
12:20 433.60 433.60 433.60 433.60 0.1K
12:21 433.45 433.60 433.45 433.60 0.0K
12:22 433.25 433.25 433.00 433.00 1.3K
12:23 433.00 433.55 433.00 433.10 0.4K
12:24 433.10 433.10 432.85 432.85 0.6K
12:25 433.00 433.75 433.00 433.75 0.8K
12:26 433.85 434.05 433.85 434.05 0.5K
12:27 434.05 434.05 434.00 434.00 0.1K
12:28 434.05 434.70 434.05 434.40 0.8K
12:29 434.45 434.50 434.15 434.20 0.0K
12:30 434.20 434.20 434.20 434.20 0.0K
12:31 434.40 434.40 434.40 434.40 0.0K
12:32 435.65 436.00 435.65 436.00 1.7K
12:33 435.70 435.70 435.05 435.40 0.3K
12:34 435.70 435.70 435.05 435.25 0.2K
12:35 435.40 435.80 435.40 435.80 0.8K
12:36 435.80 435.80 435.80 435.80 0.2K
12:37 435.80 435.80 435.75 435.80 0.1K
12:38 435.80 435.80 435.75 435.75 0.0K
12:39 435.55 435.55 434.70 435.15 0.4K
12:40 434.80 435.30 434.80 435.25 0.3K
12:41 435.15 435.40 435.15 435.40 0.2K
12:42 435.75 438.55 435.75 438.55 5.8K
12:43 438.60 438.60 438.20 438.20 0.5K
12:44 438.00 438.50 438.00 438.45 0.5K
12:45 438.50 439.10 438.45 439.10 1.6K
12:46 439.20 439.25 439.20 439.25 1.0K
12:47 439.20 439.20 438.85 438.85 0.2K
12:48 438.80 438.85 437.75 437.75 0.4K
12:49 437.40 437.70 437.40 437.70 0.1K
12:50 437.70 437.70 437.70 437.70 0.0K
12:51 437.70 437.70 437.70 437.70 0.0K
12:52 437.55 437.60 437.55 437.60 0.0K
12:53 437.55 437.60 437.55 437.60 0.1K
12:54 437.60 437.60 437.50 437.50 0.1K
12:55 437.40 437.60 437.40 437.60 0.0K
12:56 437.60 437.60 437.60 437.60 0.0K
12:57 437.40 437.60 437.40 437.60 0.1K
12:58 437.40 437.45 437.40 437.45 0.1K
12:59 437.35 437.40 437.20 437.20 0.3K
13:00 436.95 436.95 435.85 435.85 4.2K
13:01 435.70 436.05 435.70 435.90 0.6K
13:02 435.95 436.75 435.95 436.75 2.8K
13:03 436.00 437.40 436.00 437.35 5.1K
13:04 437.25 437.40 437.25 437.40 0.0K
13:05 437.40 437.40 436.70 436.70 0.0K
13:06 437.00 437.00 436.60 436.60 0.1K
13:07 436.60 437.00 436.60 436.60 0.1K
13:08 436.60 436.60 436.00 436.60 0.6K
13:09 436.65 436.65 435.70 436.25 0.9K
13:10 436.25 436.40 436.20 436.30 0.2K
13:11 436.50 436.55 436.50 436.50 0.0K
13:12 436.30 436.30 435.15 435.15 1.3K
13:13 435.25 435.25 434.85 435.00 0.7K
13:14 434.60 435.30 434.60 435.30 0.7K
13:15 435.45 435.45 434.65 434.65 2.2K
13:16 435.30 435.30 435.00 435.00 0.1K
13:17 435.00 435.00 434.90 434.90 0.4K
13:18 434.75 435.00 434.75 435.00 0.1K
13:19 434.75 435.00 434.50 434.50 1.4K
13:20 434.95 435.00 434.55 435.00 0.9K
13:21 434.90 435.80 434.90 435.25 3.0K
13:22 435.20 436.50 435.20 436.50 0.0K
13:23 436.50 436.65 436.50 436.60 0.0K
13:24 436.65 438.90 436.65 438.70 2.3K
13:25 438.35 438.70 437.30 437.30 0.4K
13:26 437.30 437.65 437.30 437.65 0.0K
13:27 437.70 437.70 435.85 436.20 3.4K
13:28 435.90 436.45 435.90 436.45 0.0K
13:29 435.35 437.00 435.35 437.00 0.4K
13:30 438.95 442.95 438.95 442.95 13.8K
13:31 442.35 446.50 442.35 446.50 12.0K
13:32 448.40 452.00 448.40 452.00 12.1K
13:33 452.80 461.80 452.80 461.40 15.3K
13:34 458.35 460.95 458.35 460.95 10.0K
13:35 461.95 465.70 460.00 465.70 6.8K
13:36 464.90 465.00 461.65 462.15 8.8K
13:37 463.40 463.40 458.65 458.65 13.3K
13:38 458.75 459.55 454.30 459.25 13.2K
13:39 460.80 460.95 458.95 459.05 4.7K
13:40 459.15 462.00 459.15 461.60 4.6K
13:41 462.00 464.00 462.00 463.80 15.6K
13:42 463.25 464.60 463.25 463.25 9.7K
13:43 463.65 463.65 459.20 459.20 11.9K
13:44 459.25 459.25 455.50 456.95 10.4K
13:45 457.25 458.10 456.60 457.20 9.4K
13:46 456.90 456.90 455.70 455.70 4.0K
13:47 455.05 455.35 454.60 454.60 6.6K
13:48 454.70 454.70 454.05 454.60 5.5K
13:49 454.65 455.30 454.30 454.30 5.7K
13:50 454.10 457.00 454.10 456.25 12.4K
13:51 456.85 457.90 456.15 456.50 4.3K
13:52 456.50 457.10 455.80 457.00 4.9K
13:53 456.00 456.45 455.40 455.90 4.6K
13:54 455.80 455.90 455.10 455.10 1.1K
13:55 455.10 457.30 455.10 457.00 4.9K
13:56 457.75 457.90 457.10 457.25 1.7K
13:57 457.95 457.95 457.40 457.50 2.3K
13:58 458.00 458.00 457.00 457.00 2.6K
13:59 457.20 457.90 457.20 457.90 1.4K
14:00 458.20 459.80 458.20 459.25 6.5K
14:01 459.70 461.55 459.70 461.50 4.4K
14:02 461.50 461.55 461.00 461.00 4.9K
14:03 461.40 461.55 460.85 461.55 3.8K
14:04 460.70 462.00 460.70 461.95 2.2K
14:05 461.95 463.15 461.30 463.15 4.7K
14:06 462.90 463.95 462.55 463.95 1.3K
14:07 463.90 465.60 463.90 465.30 7.8K
14:08 465.55 468.45 465.55 468.45 9.0K
14:09 468.45 468.45 467.30 467.30 3.3K
14:10 467.55 468.70 467.55 468.70 5.9K
14:11 467.95 468.90 467.95 468.90 7.7K
14:12 468.45 468.50 468.30 468.50 2.7K
14:13 468.35 468.35 467.90 467.90 2.0K
14:14 468.05 468.05 468.00 468.00 1.0K
14:15 467.70 468.00 467.30 468.00 1.6K
14:16 467.70 468.10 467.70 467.85 1.4K
14:17 467.85 467.85 467.05 467.05 7.5K
14:18 463.45 465.45 463.45 465.35 13.1K
14:19 465.25 466.80 465.25 465.50 2.7K
14:20 466.95 467.00 466.65 467.00 1.2K
14:21 467.10 467.70 467.10 467.65 1.8K
14:22 466.95 466.95 466.10 466.40 4.2K
14:23 466.30 466.90 466.30 466.90 5.2K
14:24 466.45 467.15 466.30 466.70 4.9K
14:25 466.75 467.25 466.75 466.85 0.9K
14:26 466.85 466.85 466.80 466.85 0.4K
14:27 466.95 468.00 466.85 468.00 3.5K
14:28 467.60 468.20 467.60 468.20 2.1K
14:29 467.90 468.20 467.45 467.45 2.4K
14:30 467.65 467.85 466.40 467.25 1.7K
14:31 466.00 466.30 466.00 466.25 3.2K
14:32 466.00 466.00 465.70 465.70 1.2K
14:33 464.70 465.60 464.65 465.05 3.6K
14:34 464.65 464.65 463.80 463.80 1.7K
14:35 464.25 464.45 464.25 464.40 1.8K
14:36 465.00 465.00 464.20 464.20 0.6K
14:37 464.50 465.40 464.50 465.40 1.5K
14:38 465.05 465.05 464.40 464.45 2.1K
14:39 464.30 464.45 463.75 463.75 1.1K
14:40 463.75 465.30 463.75 463.90 5.5K
14:41 463.90 464.40 463.85 463.85 1.7K
14:42 464.10 464.40 463.55 463.95 1.5K
14:43 464.40 464.40 464.00 464.00 0.2K
14:44 464.00 464.00 463.95 463.95 2.8K
14:45 463.10 463.55 463.10 463.30 1.8K
14:46 463.30 463.30 462.85 463.00 1.1K
14:47 463.00 463.05 462.80 462.80 0.2K
14:48 462.90 463.10 462.80 463.10 0.5K
14:49 463.05 463.05 462.80 462.90 0.2K
14:50 462.70 462.70 462.15 462.35 0.7K
14:51 462.40 462.60 462.00 462.60 1.0K
14:52 462.60 462.60 462.50 462.50 1.4K
14:53 462.90 463.80 462.90 462.95 2.3K
14:54 463.05 463.05 462.55 462.55 1.4K
14:55 462.80 462.95 462.25 462.25 1.5K
14:56 462.25 462.50 462.25 462.50 0.3K
14:57 462.50 462.50 462.25 462.30 0.0K
14:58 462.50 462.50 462.25 462.25 0.9K
14:59 462.50 462.50 460.75 460.75 11.6K
15:00 460.60 460.60 460.20 460.20 1.1K
15:01 460.45 460.45 460.20 460.25 1.1K
15:02 458.95 458.95 458.70 458.70 5.2K
15:03 458.70 458.75 458.15 458.15 2.7K
15:04 456.05 456.50 455.65 455.65 8.2K
15:05 455.55 456.10 455.15 456.10 3.2K
15:06 456.10 457.35 456.05 456.05 6.1K
15:07 456.15 457.15 455.35 457.15 5.1K
15:08 456.45 457.35 456.45 457.35 3.4K
15:09 457.65 459.80 457.65 459.80 2.8K
15:10 462.35 462.35 460.15 460.15 3.3K
15:11 459.95 461.15 459.65 460.80 4.8K
15:12 461.70 461.70 460.05 461.60 16.1K
15:13 461.65 463.10 461.65 462.25 5.3K
15:14 462.10 463.80 461.80 463.80 2.0K
15:15 464.30 467.40 464.30 466.80 11.4K
15:16 465.30 466.25 465.00 465.00 3.1K
15:17 465.05 467.15 465.05 466.15 11.0K
15:18 465.55 468.00 465.55 468.00 1.8K
15:19 466.65 466.65 465.60 465.70 0.7K
15:20 465.65 468.65 465.65 467.75 23.3K
15:21 468.20 468.90 468.20 468.90 1.9K
15:22 470.00 470.00 467.80 468.80 6.7K
15:23 468.25 468.25 467.60 467.65 1.3K
15:24 467.65 467.65 466.90 467.00 1.9K
15:25 468.95 468.95 468.00 468.00 4.4K
15:26 468.70 469.35 468.70 469.35 3.7K
15:27 468.90 468.90 468.90 468.90 0.2K
15:28 468.85 468.85 468.30 468.30 0.5K
15:29 467.15 467.80 467.15 467.80 2.5K
15:30 467.80 467.80 467.40 467.80 0.4K
15:31 467.75 467.75 467.10 467.65 0.3K
15:32 467.50 467.70 467.50 467.70 0.1K
15:33 467.70 468.35 467.50 468.15 2.1K
15:34 468.40 468.65 467.95 468.30 2.6K
15:35 468.15 468.45 468.10 468.10 0.5K
15:36 467.50 467.50 466.45 466.45 2.5K
15:37 466.45 466.80 466.45 466.80 0.6K
15:38 467.00 467.20 466.90 466.90 0.4K
15:39 466.90 466.90 465.50 465.50 6.1K
15:40 465.40 465.40 465.30 465.40 0.1K
15:41 466.05 466.55 466.05 466.55 0.8K
15:42 466.10 466.10 466.00 466.00 0.7K
15:43 466.05 466.05 465.30 465.85 2.7K
15:44 465.20 465.90 465.20 465.90 0.5K
15:45 465.90 467.15 465.90 467.15 2.6K
15:46 467.20 467.55 467.20 467.35 0.2K
15:47 467.25 467.25 464.85 464.85 1.5K
15:48 464.70 464.70 464.00 464.10 2.3K
15:49 464.10 464.90 464.10 464.75 6.4K
15:50 465.00 465.00 464.95 465.00 0.7K
15:51 465.20 465.65 464.95 465.65 1.1K
15:52 466.10 466.10 465.70 465.70 0.1K
15:53 465.95 465.95 464.05 464.05 4.8K
15:54 464.50 464.50 463.90 464.45 0.1K
15:55 464.70 465.70 464.70 465.70 0.4K
15:56 465.95 466.30 465.95 466.20 1.6K
15:57 466.30 466.40 466.30 466.40 0.7K
15:58 466.35 466.35 464.75 464.75 0.7K
15:59 464.40 465.00 464.40 465.00 0.5K
16:00 466.30 467.05 466.30 466.60 3.4K
16:01 465.85 465.85 465.00 465.00 0.2K
16:02 465.40 466.80 465.30 466.80 0.3K
16:03 466.95 466.95 466.40 466.80 0.1K
16:04 466.95 467.20 466.95 467.00 1.0K
16:05 467.00 467.70 467.00 467.70 0.3K
16:06 467.75 467.85 466.90 467.55 0.9K
16:07 467.95 467.95 467.60 467.60 0.2K
16:08 467.60 468.00 467.60 467.90 0.7K
16:09 468.00 468.50 468.00 468.50 2.3K
16:10 468.50 468.50 468.20 468.50 0.4K
16:11 468.60 469.00 468.35 468.50 5.9K
16:12 468.60 468.95 468.60 468.95 0.1K
16:13 468.95 468.95 468.45 468.45 0.2K
16:14 468.45 469.00 468.45 468.45 1.4K
16:15 468.45 468.45 468.45 468.45 4.7K
16:16 468.45 469.80 468.45 469.80 4.0K
16:17 469.05 470.00 469.05 469.90 1.2K
16:18 470.60 471.50 470.60 471.50 12.2K
16:19 473.75 473.75 471.80 472.80 16.0K
16:20 473.60 474.30 473.25 474.30 4.9K
16:21 474.50 474.50 473.05 473.80 5.9K
16:22 473.00 473.60 472.95 473.05 2.4K
16:23 474.20 474.70 474.20 474.70 3.6K
16:24 474.55 474.75 474.35 474.75 0.7K
16:25 474.45 474.60 474.15 474.20 2.3K
16:26 474.15 474.95 474.15 474.55 1.6K
16:27 474.95 476.05 474.95 476.05 17.4K
16:28 475.90 476.55 475.55 475.55 1.2K
16:29 475.35 476.45 474.90 476.00 5.9K
16:30 475.90 476.05 475.20 475.95 1.6K
16:31 476.15 476.20 476.15 476.15 0.1K
16:32 476.45 476.75 476.05 476.05 2.3K
16:33 476.85 476.85 476.50 476.60 0.3K
16:34 476.65 478.00 476.65 478.00 7.2K
16:35 477.65 478.00 477.65 478.00 4.0K
16:36 478.00 478.00 477.50 477.50 5.2K
16:37 477.45 477.45 476.50 476.50 1.7K
16:38 476.65 476.65 475.15 475.15 3.3K
16:39 474.85 474.85 474.20 474.80 4.6K
16:40 474.75 474.80 474.10 474.10 0.7K
16:41 474.10 474.25 474.05 474.15 6.7K
16:42 473.20 473.20 473.00 473.05 0.9K
16:43 472.65 473.00 472.45 472.55 1.5K
16:44 472.60 472.65 472.60 472.65 1.9K
16:45 473.40 474.15 473.25 473.45 2.2K
16:46 474.00 474.05 473.35 473.45 0.1K
16:47 472.95 473.20 472.95 473.05 0.8K
16:48 472.85 473.80 472.85 473.00 1.9K
16:49 473.60 473.60 473.05 473.20 0.5K
16:50 473.25 473.25 472.95 472.95 1.4K
16:51 472.95 473.10 472.95 473.10 4.7K
16:52 473.20 474.00 473.20 473.55 6.3K
16:53 473.55 474.10 473.55 474.00 0.2K
16:54 474.00 474.40 473.95 473.95 1.5K
16:55 475.05 475.05 474.00 474.20 0.6K
16:56 474.25 474.65 474.00 474.00 0.9K
16:57 473.95 474.35 473.90 474.35 0.4K
16:58 474.00 474.15 473.30 473.30 1.3K
16:59 473.75 473.80 473.60 473.60 0.5K
17:00 472.85 472.90 472.55 472.90 1.5K
17:01 472.70 472.90 472.50 472.50 16.0K
17:02 473.75 474.15 473.75 474.05 3.0K
17:03 474.05 474.05 473.90 473.95 0.4K
17:04 474.90 474.95 474.65 474.85 0.7K
17:05 474.60 474.60 474.30 474.60 0.6K
17:06 475.00 475.70 474.75 475.50 1.6K
17:07 475.70 475.70 475.25 475.40 0.2K
17:08 475.10 475.10 474.65 474.65 1.0K
17:09 474.95 474.95 474.65 474.95 0.3K
17:10 474.90 474.95 474.90 474.95 0.1K
17:11 474.65 474.95 474.65 474.95 0.1K
17:12 474.95 474.95 474.65 474.95 1.0K
17:13 474.95 474.95 474.30 474.30 1.5K
17:14 474.15 474.30 474.10 474.10 0.3K
17:15 474.10 474.35 474.10 474.35 0.1K
17:16 474.35 474.40 474.35 474.40 0.8K
17:17 474.40 474.40 474.30 474.40 0.2K
17:18 474.40 474.40 474.40 474.40 0.3K
17:19 474.30 474.30 474.20 474.20 1.2K
17:20 474.35 474.40 474.35 474.40 0.1K
17:21 474.35 474.40 474.30 474.30 0.8K
17:22 474.25 474.35 474.25 474.35 0.7K
17:23 474.35 474.35 473.80 474.20 0.9K
17:24 474.20 474.30 474.20 474.30 0.0K
17:25 474.40 474.40 474.35 474.35 1.3K
17:26 474.40 474.40 473.40 473.40 2.6K
17:27 473.70 473.95 473.70 473.95 0.0K
17:28 473.95 474.00 473.60 473.60 0.3K
17:29 474.00 474.00 473.20 473.20 1.1K
17:30 473.25 473.30 473.05 473.05 3.0K
17:31 473.05 473.10 473.05 473.05 0.2K
17:32 473.05 473.30 473.05 473.30 0.4K
17:33 473.00 473.00 472.80 472.80 8.0K
17:34 472.70 472.70 472.40 472.55 0.2K
17:35 472.50 472.65 472.40 472.40 0.3K
17:36 472.60 472.60 472.40 472.40 1.0K
17:37 472.40 472.40 471.70 471.70 1.7K
17:38 471.65 471.65 471.25 471.25 2.8K
17:39 471.10 472.05 471.10 472.05 1.0K
17:40 472.05 472.20 472.05 472.20 0.2K
17:41 472.30 472.30 471.85 472.10 0.6K
17:42 471.85 471.85 471.60 471.60 0.3K
17:43 471.60 471.60 471.40 471.55 0.1K
17:44 471.95 472.35 471.90 471.90 4.8K
17:45 471.95 471.95 471.90 471.90 0.1K
17:46 471.95 471.95 471.90 471.90 0.7K
17:47 471.90 471.95 471.90 471.95 0.3K
17:48 471.95 472.40 471.95 472.40 1.0K
17:49 472.40 472.40 472.40 472.40 0.1K
17:50 472.30 472.40 472.30 472.40 1.1K
17:51 472.40 472.40 472.15 472.15 0.5K
17:52 471.90 471.90 471.60 471.65 0.1K
17:53 471.50 471.50 471.05 471.05 0.7K
17:54 471.25 471.40 471.10 471.10 1.0K
17:55 471.55 471.55 471.50 471.55 0.8K
17:56 471.50 471.50 471.45 471.45 0.4K
17:57 471.45 471.45 471.30 471.30 0.2K
17:58 471.30 471.30 471.30 471.30 0.1K
17:59 471.25 471.35 471.25 471.35 0.7K
18:00 471.30 471.35 471.30 471.35 0.4K
18:01 471.35 471.35 471.25 471.25 2.9K
18:02 471.45 471.45 471.40 471.45 1.5K
18:03 471.45 472.20 471.45 472.20 3.4K
18:04 472.40 472.40 471.45 472.00 0.7K
18:05 472.25 472.40 471.80 472.40 0.4K
18:06 471.80 472.00 471.80 472.00 0.6K
18:07 472.00 472.00 472.00 472.00 0.0K
18:08 472.00 472.00 472.00 472.00 0.4K
18:09 472.00 472.00 472.00 472.00 0.2K
18:10 472.00 472.40 471.95 472.10 1.7K
18:11 472.10 472.15 471.75 472.15 0.5K
18:12 472.15 472.15 471.75 471.75 0.1K
18:13 472.15 472.15 472.15 472.15 0.7K
18:14 472.15 472.20 472.00 472.20 0.1K
18:15 472.15 472.15 471.55 471.55 2.0K
18:16 471.65 471.65 470.90 470.95 5.7K
18:17 471.10 471.60 470.95 471.50 0.3K
18:18 471.40 472.15 471.40 471.90 2.1K
18:19 470.90 471.55 470.90 471.00 4.4K
18:20 471.40 471.55 471.00 471.20 0.1K
18:21 471.30 471.30 471.00 471.15 2.5K
18:22 471.00 471.00 470.05 470.25 1.1K
18:23 470.20 470.95 470.00 470.00 0.7K
18:24 470.20 470.60 470.00 470.00 2.6K
18:25 470.25 470.65 470.25 470.65 0.3K
18:26 470.15 470.35 470.00 470.10 0.3K
18:27 470.10 470.55 470.10 470.45 0.5K
18:28 470.40 470.90 470.40 470.90 0.5K
18:29 470.90 470.90 470.40 470.40 0.1K
18:30 470.85 471.00 470.85 471.00 0.8K
18:31 471.20 471.20 470.40 470.40 0.8K
18:32 470.40 470.85 470.40 470.85 0.2K
18:33 470.85 471.05 470.85 471.05 1.0K
18:34 471.10 471.30 471.10 471.30 0.2K
18:35 471.25 471.25 470.50 471.25 3.3K
18:36 470.05 471.05 470.05 471.00 0.9K
18:37 470.90 470.90 470.00 470.00 0.4K
18:38 470.65 471.00 470.15 470.95 0.8K
18:39 470.00 470.90 469.65 470.50 1.9K
18:45 470.50 470.50 470.50 470.50 1.2K
18:46 470.50 470.50 470.50 470.50 1.1K
18:48 470.50 470.50 470.50 470.50 0.0K
18:49 470.50 470.50 470.50 470.50 0.6K
19:05 470.50 470.50 470.30 470.30 0.8K
19:06 470.20 470.35 470.00 470.30 0.1K
19:07 470.35 470.35 470.30 470.30 0.1K
19:08 470.00 470.00 469.90 469.90 0.4K
19:09 469.90 470.15 469.60 469.60 1.8K
19:10 469.75 469.75 469.65 469.70 0.6K
19:11 469.55 469.55 468.45 468.45 13.9K
19:12 468.45 469.35 468.45 469.35 0.2K
19:13 468.85 469.10 468.60 468.85 0.3K
19:14 468.85 469.30 468.45 468.45 0.6K
19:15 468.45 468.55 468.45 468.50 0.2K
19:16 468.55 468.90 468.50 468.90 0.1K
19:17 468.55 468.95 468.50 468.50 0.1K
19:18 468.50 468.85 468.50 468.85 0.0K
19:19 468.55 468.55 468.55 468.55 0.0K
19:20 468.50 468.70 468.50 468.55 0.2K
19:21 468.50 468.75 468.45 468.45 0.6K
19:22 468.65 468.65 468.40 468.40 3.9K
19:23 467.50 468.00 467.50 467.95 3.2K
19:24 467.55 467.95 467.55 467.95 0.1K
19:25 467.65 467.95 467.50 467.95 2.2K
19:26 467.50 468.20 467.50 468.05 1.1K
19:27 467.90 467.90 466.85 466.85 6.1K
19:28 467.10 467.10 466.80 466.80 0.1K
19:29 466.65 466.65 466.20 466.40 0.3K
19:30 466.40 466.70 466.40 466.70 0.4K
19:31 466.60 467.00 466.60 466.90 0.4K
19:32 467.60 467.60 467.60 467.60 0.5K
19:33 467.60 467.60 467.45 467.45 0.2K
19:34 467.45 467.55 467.20 467.55 0.6K
19:35 467.55 467.55 467.30 467.30 0.2K
19:36 467.55 467.55 467.30 467.30 0.0K
19:37 464.35 465.20 464.35 465.00 13.4K
19:38 464.70 464.70 464.00 464.10 1.2K
19:39 463.95 463.95 463.75 463.80 0.2K
19:40 463.70 463.75 463.70 463.70 1.6K
19:41 463.75 464.30 463.70 464.30 1.0K
19:42 465.70 465.70 464.80 465.00 2.1K
19:43 464.90 464.90 464.85 464.85 0.1K
19:44 464.90 465.00 464.85 465.00 0.1K
19:45 464.85 465.00 464.85 464.90 0.4K
19:46 465.00 465.85 465.00 465.65 1.3K
19:47 465.80 465.90 465.80 465.90 0.6K
19:48 466.50 467.20 466.50 467.20 0.2K
19:49 467.25 467.75 467.25 467.75 0.6K
19:50 468.00 468.60 468.00 468.60 4.9K
19:51 468.30 468.50 468.20 468.20 0.8K
19:52 468.05 468.10 468.05 468.10 0.8K
19:53 468.20 468.30 468.20 468.30 0.3K
19:54 468.50 468.60 468.15 468.15 0.0K
19:55 468.15 468.35 468.15 468.35 0.1K
19:56 468.30 468.35 468.30 468.35 0.0K
19:57 468.35 468.35 468.35 468.35 0.0K
19:58 468.30 468.35 468.10 468.10 0.1K
19:59 468.25 468.30 468.05 468.05 0.2K
20:00 468.20 468.20 468.05 468.15 1.9K
20:01 468.15 468.25 468.15 468.25 0.2K
20:02 468.25 468.25 468.15 468.25 0.5K
20:03 468.10 468.25 468.00 468.00 0.8K
20:04 468.25 468.40 468.00 468.40 0.4K
20:05 468.75 468.75 468.60 468.75 0.7K
20:06 468.65 468.70 468.40 468.65 0.3K
20:07 468.75 468.90 468.75 468.85 0.8K
20:08 469.40 470.50 469.40 470.50 2.2K
20:09 470.45 470.45 469.40 469.40 0.9K
20:10 469.95 470.20 469.95 470.20 0.0K
20:11 470.20 470.20 469.55 469.60 0.1K
20:12 469.95 469.95 469.95 469.95 0.0K
20:13 469.95 469.95 469.35 469.90 0.2K
20:14 469.80 469.80 469.10 469.35 0.1K
20:15 469.35 469.60 469.35 469.60 0.0K
20:16 469.60 469.80 469.50 469.75 0.2K
20:17 469.45 469.45 469.40 469.40 0.1K
20:18 469.35 469.35 469.35 469.35 0.0K
20:19 469.75 469.95 469.45 469.80 0.0K
20:20 469.75 469.75 469.75 469.75 0.0K
20:21 469.70 469.70 469.45 469.45 0.1K
20:22 469.35 469.35 469.20 469.20 0.2K
20:23 469.20 469.20 468.95 468.95 0.2K
20:24 469.25 469.30 469.25 469.30 0.1K
20:25 469.30 469.30 468.95 469.20 0.0K
20:26 468.95 468.95 468.65 468.65 0.1K
20:27 468.65 468.65 468.50 468.65 0.0K
20:28 468.50 468.65 468.50 468.65 0.2K
20:29 468.40 468.50 468.40 468.50 0.0K
20:30 468.50 468.55 468.50 468.55 0.1K
20:31 468.50 468.50 468.35 468.35 0.0K
20:32 468.25 468.25 468.25 468.25 0.2K
20:33 468.25 468.45 468.25 468.45 0.0K
20:34 468.25 468.50 468.25 468.30 0.3K
20:35 468.50 468.55 468.45 468.55 0.2K
20:36 468.55 468.55 468.30 468.30 0.4K
20:37 468.15 468.35 468.05 468.35 1.3K
20:38 468.35 468.35 468.05 468.05 0.0K
20:39 468.30 468.30 468.30 468.30 0.0K
20:40 468.15 468.45 468.15 468.45 0.4K
20:41 468.25 468.25 468.25 468.25 0.0K
20:42 468.25 468.25 468.15 468.15 0.0K
20:43 468.10 468.10 467.95 467.95 0.6K
20:44 468.00 468.00 468.00 468.00 0.2K
20:45 468.25 468.25 468.25 468.25 0.1K
20:46 468.20 468.20 468.00 468.00 0.1K
20:47 468.00 468.25 468.00 468.25 0.4K
20:48 468.05 468.65 468.05 468.65 1.6K
20:49 468.65 468.75 468.65 468.75 0.0K
20:50 469.05 469.05 468.95 469.00 0.4K
20:51 469.70 469.70 469.70 469.70 0.0K
20:52 469.65 469.65 469.20 469.20 0.0K
20:53 469.60 469.60 469.50 469.50 0.0K
20:54 469.75 469.75 469.70 469.70 0.2K
20:55 469.25 469.75 469.25 469.75 0.0K
20:56 469.70 469.70 469.70 469.70 0.0K
20:57 469.20 469.20 469.20 469.20 0.1K
20:58 469.60 469.60 469.60 469.60 0.5K
20:59 469.15 469.75 469.15 469.75 0.1K
21:00 469.75 470.05 469.75 470.05 0.9K
21:01 470.10 470.35 470.05 470.35 0.2K
21:02 470.35 470.35 470.35 470.35 0.1K
21:03 470.35 470.35 470.30 470.30 0.0K
21:04 470.30 470.35 470.30 470.35 0.0K
21:05 470.30 470.30 470.30 470.30 0.1K
21:06 470.25 470.25 470.25 470.25 0.0K
21:07 470.25 470.25 469.80 469.80 0.1K
21:09 470.15 470.15 469.75 469.75 0.3K
21:10 470.30 470.35 470.25 470.25 0.6K
21:11 470.25 470.25 470.25 470.25 0.0K
21:12 470.25 470.25 469.90 470.00 0.0K
21:14 470.50 470.50 470.50 470.50 0.5K
21:15 470.90 470.90 470.55 470.55 0.5K
21:16 470.90 470.90 470.90 470.90 1.2K
21:17 471.05 471.05 471.05 471.05 0.0K
21:18 471.20 471.20 471.15 471.20 0.4K
21:19 471.20 471.20 471.15 471.15 0.0K
21:20 471.20 471.20 471.15 471.20 0.0K
21:21 471.20 471.20 471.20 471.20 0.1K
21:22 471.15 471.20 471.15 471.20 0.0K
21:23 471.20 471.25 471.15 471.25 0.3K
21:24 471.25 472.00 471.25 472.00 0.4K
21:25 472.00 472.00 471.95 471.95 0.0K
21:26 472.25 472.40 471.50 472.40 4.3K
21:27 472.35 472.35 472.35 472.35 0.0K
21:28 472.40 472.40 472.10 472.40 1.5K
21:29 472.40 472.40 472.35 472.35 0.1K
21:30 472.40 472.60 472.35 472.60 0.5K
21:31 472.65 473.00 472.65 473.00 0.4K
21:32 473.00 473.30 473.00 473.30 0.3K
21:33 473.35 473.55 473.30 473.55 0.0K
21:34 473.55 473.75 473.55 473.75 0.1K
21:35 473.75 473.80 473.75 473.80 0.0K
21:36 473.60 473.75 473.60 473.65 0.1K
21:37 473.50 473.50 473.00 473.10 1.0K
21:38 473.15 473.15 473.00 473.10 0.4K
21:39 473.00 473.00 473.00 473.00 0.8K
21:40 472.25 472.30 472.00 472.00 0.3K
21:41 472.25 472.25 472.00 472.00 0.0K
21:42 472.20 472.30 472.05 472.05 0.0K
21:43 472.05 472.05 472.05 472.05 0.0K
21:44 472.30 472.30 472.00 472.00 1.0K
21:45 472.15 472.15 470.95 471.45 0.3K
21:46 471.45 471.45 471.45 471.45 0.0K
21:47 471.45 471.45 471.45 471.45 0.0K
21:48 471.65 471.65 471.65 471.65 0.0K
21:49 471.45 471.50 471.45 471.50 0.0K
21:50 470.90 470.95 470.60 470.95 2.9K
21:51 470.65 471.65 470.65 471.65 1.4K
21:52 471.55 471.75 471.50 471.50 0.6K
21:53 471.45 471.45 471.45 471.45 0.0K
21:54 471.35 471.50 471.25 471.50 0.1K
21:55 471.50 471.50 471.50 471.50 0.0K
21:56 471.50 471.50 471.30 471.30 0.0K
21:57 471.50 471.50 471.50 471.50 0.0K
21:58 471.35 471.50 471.35 471.50 0.2K
21:59 471.50 471.50 471.50 471.50 0.0K
22:01 471.30 471.45 471.30 471.45 0.0K
22:02 471.50 471.50 471.50 471.50 0.0K
22:03 471.30 471.50 471.25 471.25 0.4K
22:04 471.25 471.25 471.25 471.25 0.0K
22:05 471.45 471.45 471.25 471.25 0.0K
22:06 471.35 471.35 471.35 471.35 0.0K
22:07 471.35 471.45 471.35 471.45 0.0K
22:08 471.50 471.50 471.50 471.50 0.0K
22:09 471.35 471.50 471.35 471.50 0.1K
22:10 471.55 471.55 471.55 471.55 0.1K
22:11 471.55 471.55 471.50 471.50 0.1K
22:12 471.55 471.55 471.50 471.50 0.0K
22:13 471.50 471.60 471.50 471.60 0.3K
22:14 471.50 471.60 471.50 471.60 0.4K
22:15 471.60 471.60 471.60 471.60 1.0K
22:16 471.65 471.65 471.60 471.60 0.6K
22:17 471.65 471.65 471.60 471.65 0.0K
22:18 471.60 471.65 471.40 471.65 0.1K
22:19 471.40 471.40 471.40 471.40 0.0K
22:20 471.40 471.40 471.40 471.40 0.0K
22:21 471.45 471.45 471.25 471.25 0.7K
22:22 471.45 471.45 471.45 471.45 0.0K
22:23 471.45 471.45 471.15 471.15 0.1K
22:24 471.45 471.45 471.45 471.45 0.0K
22:25 471.20 471.45 471.20 471.45 0.1K
22:26 471.20 471.45 471.20 471.40 0.3K
22:27 471.45 471.50 471.45 471.50 0.1K
22:28 471.50 471.50 471.50 471.50 0.5K
22:29 471.80 471.80 471.80 471.80 0.3K
22:30 471.85 471.95 471.85 471.95 0.5K
22:31 472.00 472.00 472.00 472.00 0.2K
22:32 471.85 471.85 471.85 471.85 0.1K
22:33 471.80 471.85 471.80 471.85 0.0K
22:34 472.00 472.00 472.00 472.00 0.1K
22:35 472.00 472.00 472.00 472.00 0.1K
22:36 471.80 471.80 471.80 471.80 0.0K
22:37 471.80 471.80 471.80 471.80 0.0K
22:38 472.00 472.00 472.00 472.00 0.1K
22:39 472.00 472.00 472.00 472.00 0.1K
22:40 471.80 471.80 471.65 471.80 0.1K
22:41 471.60 471.60 471.60 471.60 0.0K
22:42 471.60 471.80 471.60 471.80 0.2K
22:43 471.85 472.00 471.85 471.95 0.0K
22:44 471.80 471.85 471.80 471.80 0.2K
22:45 471.80 471.80 471.65 471.65 0.1K
22:46 471.65 471.65 471.60 471.60 0.0K
22:47 471.60 471.65 471.60 471.65 0.0K
22:48 471.60 471.60 471.60 471.60 0.2K
22:49 471.65 471.65 471.65 471.65 0.0K
22:50 471.60 471.60 471.60 471.60 0.0K
22:51 471.60 471.60 471.60 471.60 0.0K
22:53 471.65 471.65 471.65 471.65 0.0K
22:54 471.65 471.65 471.65 471.65 0.1K
22:55 471.60 471.60 469.00 469.70 7.5K
22:56 469.80 469.80 469.75 469.75 0.0K
22:57 469.65 469.65 469.50 469.50 0.0K
22:58 469.85 469.85 469.10 469.65 0.4K
22:59 469.70 470.40 469.70 470.40 0.6K
23:00 470.25 470.25 470.25 470.25 0.0K
23:01 470.20 470.20 470.20 470.20 0.0K
23:02 470.20 470.20 470.20 470.20 0.0K
23:03 470.20 470.20 470.20 470.20 0.0K
23:04 470.20 470.20 470.20 470.20 0.0K
23:05 470.20 470.20 470.20 470.20 0.0K
23:06 470.00 470.25 470.00 470.00 0.0K
23:07 470.00 470.15 470.00 470.15 0.0K
23:08 470.15 470.15 470.00 470.00 0.0K
23:09 470.10 470.10 470.10 470.10 0.0K
23:10 470.10 470.10 469.75 469.75 0.3K
23:11 469.75 469.75 469.75 469.75 0.0K
23:12 469.75 469.75 469.65 469.75 0.1K
23:13 470.20 470.25 470.20 470.20 0.3K
23:14 470.25 471.10 470.20 471.10 0.1K
23:15 471.10 471.10 470.85 470.85 0.1K
23:16 470.85 470.85 470.80 470.80 0.0K
23:17 470.75 470.75 470.75 470.75 0.1K
23:18 470.80 470.90 470.80 470.80 0.0K
23:19 471.10 471.10 471.10 471.10 0.0K
23:20 471.10 471.10 470.80 470.80 0.0K
23:21 471.25 471.25 471.25 471.25 0.0K
23:22 471.00 471.00 470.85 470.85 0.0K
23:23 470.80 470.85 470.80 470.85 0.0K
23:24 470.95 470.95 470.80 470.95 0.0K
23:25 470.90 470.90 470.80 470.80 0.1K
23:26 470.80 470.90 470.80 470.85 0.1K
23:27 470.85 470.90 470.80 470.90 0.1K
23:28 470.85 470.90 470.85 470.90 0.2K
23:29 470.85 470.85 470.85 470.85 0.0K
23:30 470.85 470.90 470.85 470.90 0.7K
23:31 470.90 471.20 470.90 471.20 0.6K
23:32 471.25 471.25 471.25 471.25 0.5K
23:33 471.25 471.25 471.25 471.25 0.6K
23:34 471.40 471.40 471.40 471.40 0.0K
23:35 471.20 471.60 471.20 471.60 0.1K
23:36 471.25 471.45 471.25 471.45 0.2K
23:37 472.00 472.00 472.00 472.00 2.6K
23:38 472.00 472.00 472.00 472.00 0.0K
23:39 472.00 472.00 472.00 472.00 0.1K
23:41 472.00 472.00 471.50 471.50 0.2K
23:42 471.35 471.80 471.35 471.80 0.2K
23:43 472.00 472.25 472.00 472.00 0.4K
23:44 471.85 471.85 471.35 471.35 0.0K
23:45 472.00 472.00 471.60 471.60 0.0K
23:46 471.60 471.80 471.55 471.80 0.2K
23:47 472.00 472.00 472.00 472.00 0.0K
23:48 472.00 472.00 472.00 472.00 0.0K
23:49 472.00 472.00 471.55 472.00 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available