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
10:00 474.35 474.35 473.60 473.60 0.6K
10:01 474.20 474.20 473.00 473.00 1.2K
10:02 473.05 474.25 472.35 472.35 0.6K
10:03 472.20 472.20 471.30 471.30 1.5K
10:04 471.65 471.90 471.20 471.90 3.4K
10:05 471.90 471.95 471.20 471.45 0.6K
10:06 471.00 472.10 471.00 471.10 0.2K
10:07 471.60 471.60 470.90 470.95 0.7K
10:08 470.90 471.00 470.40 470.40 2.1K
10:09 470.95 471.00 470.95 471.00 0.7K
10:10 470.95 470.95 470.10 470.45 0.3K
10:11 470.45 470.80 470.05 470.05 2.0K
10:12 470.65 470.65 469.10 469.60 4.0K
10:13 469.60 469.65 468.95 469.65 2.6K
10:14 469.15 469.45 468.55 468.55 1.0K
10:15 469.00 469.00 466.15 466.25 4.9K
10:16 466.15 466.80 466.15 466.80 3.4K
10:17 466.85 466.85 466.10 466.70 0.6K
10:18 466.50 466.60 465.20 465.55 4.6K
10:19 465.55 466.40 465.55 466.40 1.5K
10:20 466.75 467.90 466.75 467.80 1.8K
10:21 467.80 467.80 467.50 467.70 0.7K
10:22 467.75 467.80 466.90 467.45 0.7K
10:23 467.45 467.50 466.75 466.75 0.2K
10:24 466.70 466.70 466.20 466.20 1.1K
10:25 466.40 466.40 464.20 464.55 9.1K
10:26 464.55 464.55 461.65 461.95 8.8K
10:27 461.65 462.90 461.65 462.90 1.5K
10:28 463.10 463.25 462.90 463.15 0.2K
10:29 462.25 463.05 462.25 463.05 1.1K
10:30 462.40 464.70 462.40 464.70 3.3K
10:31 464.50 464.50 463.55 463.75 0.6K
10:32 461.40 461.55 461.40 461.45 9.1K
10:33 461.20 461.35 461.20 461.25 0.5K
10:34 461.25 461.25 460.80 460.80 2.6K
10:35 460.20 460.80 459.70 460.60 11.3K
10:36 460.65 460.65 459.95 460.15 3.8K
10:37 460.30 463.15 460.30 463.15 5.1K
10:38 462.50 462.60 462.40 462.60 0.5K
10:39 462.50 463.85 462.50 463.75 1.1K
10:40 463.60 463.70 463.20 463.65 0.6K
10:41 463.40 463.80 463.40 463.80 0.5K
10:42 463.75 463.75 463.75 463.75 0.1K
10:43 463.80 463.80 463.50 463.50 0.6K
10:44 463.55 463.55 463.35 463.45 0.4K
10:45 463.00 464.30 463.00 463.80 3.2K
10:46 464.00 464.20 463.70 464.10 0.0K
10:47 463.50 463.50 463.00 463.00 0.1K
10:48 463.10 464.00 463.10 463.90 0.9K
10:49 463.90 463.90 463.00 463.00 1.3K
10:50 462.95 462.95 462.75 462.95 1.2K
10:51 462.55 462.70 462.50 462.50 2.1K
10:52 462.50 462.70 462.50 462.50 0.1K
10:53 462.70 462.75 462.70 462.75 0.2K
10:54 462.75 463.55 462.70 463.55 2.0K
10:55 463.65 463.65 462.70 463.30 1.2K
10:56 463.45 463.85 463.35 463.85 0.1K
10:57 463.75 463.75 463.65 463.75 0.5K
10:58 464.00 464.15 463.95 463.95 1.1K
10:59 463.90 463.95 463.65 463.95 3.3K
11:00 464.00 464.80 464.00 464.80 0.3K
11:01 464.70 464.85 464.00 464.00 1.5K
11:02 464.00 464.30 464.00 464.30 0.1K
11:03 464.35 464.40 464.05 464.05 0.1K
11:04 464.25 464.30 464.05 464.05 0.0K
11:05 464.30 464.30 464.05 464.25 0.5K
11:06 464.10 464.10 463.50 463.50 5.4K
11:07 462.60 463.10 462.60 463.10 0.5K
11:08 462.80 462.90 462.75 462.75 0.1K
11:09 462.30 462.45 462.00 462.45 1.3K
11:10 462.70 462.70 462.65 462.65 0.3K
11:11 462.65 462.65 462.05 462.05 0.3K
11:12 462.00 462.30 461.00 461.05 2.0K
11:13 461.50 461.50 461.50 461.50 0.1K
11:14 461.90 461.90 461.10 461.10 0.1K
11:15 461.35 461.35 461.15 461.25 0.4K
11:16 461.80 462.05 461.80 462.05 4.4K
11:17 462.85 463.00 462.85 463.00 0.3K
11:18 463.00 463.00 462.55 463.00 0.1K
11:19 462.65 462.65 462.35 462.60 0.2K
11:20 462.95 462.95 462.95 462.95 0.2K
11:21 463.45 463.80 463.45 463.80 1.6K
11:22 463.50 463.70 463.50 463.70 0.0K
11:23 463.65 463.65 462.95 463.35 0.0K
11:24 463.50 463.80 463.35 463.80 2.2K
11:25 464.60 464.80 464.50 464.80 0.1K
11:26 464.85 465.50 464.85 465.40 2.3K
11:27 465.75 465.85 464.85 464.85 1.2K
11:28 465.25 466.00 465.15 466.00 2.5K
11:29 465.85 465.85 465.10 465.70 0.0K
11:30 465.00 465.00 464.85 464.90 0.8K
11:31 465.20 465.40 465.00 465.00 0.2K
11:32 464.95 464.95 464.85 464.85 0.2K
11:33 464.60 464.60 464.25 464.25 0.3K
11:34 464.30 465.05 464.10 464.50 1.1K
11:35 464.55 465.85 464.55 465.85 0.7K
11:36 466.00 466.55 466.00 466.30 4.3K
11:37 466.50 467.20 466.50 467.00 1.9K
11:38 467.25 467.65 466.55 467.65 1.7K
11:39 467.25 467.60 467.25 467.60 0.4K
11:40 467.25 467.25 466.70 467.20 0.1K
11:41 466.80 467.20 466.80 467.10 1.1K
11:42 467.40 467.40 467.35 467.35 0.0K
11:43 467.00 467.45 467.00 467.45 0.4K
11:44 467.50 467.55 467.45 467.50 0.3K
11:45 467.50 467.50 467.05 467.45 1.5K
11:46 467.10 467.10 466.95 466.95 0.1K
11:47 466.95 466.95 466.55 466.55 0.2K
11:48 466.60 467.05 466.50 467.05 0.1K
11:49 467.00 467.00 467.00 467.00 0.1K
11:50 467.20 467.20 466.50 466.50 0.0K
11:51 466.50 467.25 466.50 467.25 0.1K
11:52 465.95 466.65 465.95 466.25 4.7K
11:53 466.00 466.05 465.60 465.60 1.4K
11:54 465.35 465.35 465.20 465.20 0.1K
11:55 465.20 465.25 465.05 465.05 0.6K
11:56 465.25 465.95 465.25 465.95 0.2K
11:57 465.30 465.60 465.30 465.30 0.0K
11:58 465.40 465.50 465.40 465.50 0.0K
11:59 465.45 465.95 465.45 465.80 0.2K
12:00 465.85 466.25 465.85 466.25 0.0K
12:01 466.50 467.25 466.50 467.25 1.9K
12:02 467.25 467.25 467.10 467.10 0.4K
12:03 467.20 467.20 467.10 467.10 0.0K
12:04 467.00 467.05 467.00 467.00 0.0K
12:05 467.00 467.05 466.95 466.95 0.1K
12:06 466.50 467.00 466.50 467.00 0.3K
12:07 467.05 467.55 467.05 467.55 2.1K
12:08 467.45 468.50 467.45 468.50 2.2K
12:09 468.50 468.50 467.65 468.15 0.0K
12:10 468.00 468.00 468.00 468.00 0.5K
12:11 467.65 467.65 467.10 467.10 0.6K
12:12 467.70 467.70 466.90 467.00 0.5K
12:13 467.55 467.95 467.55 467.95 0.3K
12:14 467.95 467.95 467.85 467.90 0.1K
12:15 467.90 467.90 467.70 467.90 0.1K
12:16 467.90 468.45 467.85 468.45 0.7K
12:17 468.30 469.25 468.30 469.25 4.3K
12:18 469.50 469.50 469.20 469.50 0.2K
12:19 469.75 469.85 469.75 469.85 0.9K
12:20 469.95 470.00 468.60 468.65 3.9K
12:21 468.65 468.80 468.65 468.80 0.2K
12:22 468.80 469.15 468.80 469.15 0.1K
12:23 468.90 469.10 468.80 469.05 0.1K
12:24 469.55 469.65 469.05 469.05 1.1K
12:25 469.45 469.55 469.45 469.55 1.3K
12:26 469.60 470.00 469.60 470.00 0.1K
12:27 470.00 470.05 470.00 470.00 0.1K
12:28 470.10 470.60 470.10 470.60 0.4K
12:29 470.60 470.60 470.35 470.40 0.1K
12:30 470.55 470.60 470.45 470.55 0.1K
12:31 470.50 470.75 470.50 470.75 0.8K
12:32 470.85 470.85 470.70 470.70 0.1K
12:33 470.75 470.85 469.80 469.80 2.3K
12:34 469.75 469.75 469.65 469.70 0.0K
12:35 469.65 469.65 469.60 469.60 0.1K
12:36 469.60 470.00 469.60 470.00 0.5K
12:37 470.00 470.00 469.95 469.95 0.0K
12:38 469.95 469.95 469.60 469.60 0.1K
12:39 469.65 469.65 469.55 469.55 0.1K
12:40 469.60 469.60 469.10 469.10 0.8K
12:41 468.05 468.05 467.15 467.15 2.2K
12:42 467.25 467.25 467.15 467.15 0.1K
12:43 467.25 467.95 467.20 467.95 0.2K
12:44 467.75 468.00 467.75 467.95 0.0K
12:45 467.80 467.80 467.50 467.50 0.1K
12:46 467.30 467.30 467.00 467.00 0.1K
12:47 467.00 467.00 465.55 465.60 2.2K
12:48 465.55 465.60 465.55 465.60 0.3K
12:49 465.00 465.30 465.00 465.25 1.7K
12:50 465.60 466.00 465.60 466.00 2.6K
12:51 466.65 467.00 466.65 466.65 0.5K
12:52 466.10 466.55 466.05 466.30 0.3K
12:53 466.10 466.25 466.10 466.25 0.0K
12:54 466.25 466.25 466.00 466.20 0.3K
12:55 465.50 465.50 465.30 465.30 0.4K
12:56 465.30 465.35 465.30 465.35 0.0K
12:57 465.35 465.35 465.30 465.30 0.0K
12:58 465.30 465.30 465.05 465.10 0.3K
12:59 465.10 465.55 465.10 465.55 0.2K
13:00 466.00 466.00 466.00 466.00 0.0K
13:01 465.60 466.10 465.55 465.95 0.0K
13:02 466.00 466.30 465.70 465.70 0.0K
13:03 465.65 465.65 465.65 465.65 0.1K
13:04 465.90 466.35 465.85 466.35 2.9K
13:05 466.40 467.15 466.40 466.40 0.3K
13:06 466.55 466.85 466.55 466.75 0.8K
13:07 466.20 466.25 465.85 465.85 0.6K
13:08 465.90 465.90 465.85 465.85 0.2K
13:09 465.70 465.90 465.25 465.25 0.2K
13:10 465.65 465.90 465.55 465.90 0.0K
13:11 465.70 465.70 465.60 465.60 0.0K
13:12 465.60 465.60 465.10 465.10 0.4K
13:13 465.60 465.95 465.60 465.60 0.1K
13:14 466.35 466.35 466.15 466.15 0.0K
13:15 466.15 466.30 465.95 465.95 0.1K
13:16 466.15 466.30 466.00 466.00 0.0K
13:17 466.15 466.15 466.15 466.15 0.0K
13:18 466.30 466.85 466.30 466.70 0.1K
13:19 466.70 466.95 466.70 466.85 0.1K
13:20 466.50 467.00 466.50 467.00 0.1K
13:21 466.95 466.95 466.55 466.55 0.0K
13:22 466.65 466.75 466.65 466.70 0.0K
13:23 466.60 466.75 466.60 466.75 1.5K
13:24 466.95 466.95 466.95 466.95 0.0K
13:25 466.80 466.80 466.80 466.80 0.1K
13:26 466.80 467.15 466.80 467.15 0.0K
13:27 467.10 467.70 467.10 467.70 0.2K
13:28 467.55 467.80 467.50 467.80 0.0K
13:29 467.85 467.85 467.50 467.70 0.4K
13:30 467.45 467.45 467.30 467.30 0.0K
13:31 467.35 467.35 467.35 467.35 0.0K
13:32 467.30 467.65 467.30 467.65 0.0K
13:33 467.35 467.60 467.35 467.60 0.3K
13:34 467.70 468.70 467.70 468.70 1.1K
13:35 468.75 468.75 468.35 468.35 0.1K
13:36 468.65 468.70 468.40 468.40 0.3K
13:37 468.70 468.70 468.70 468.70 0.0K
13:38 468.75 468.75 468.70 468.75 0.0K
13:39 468.75 468.75 468.20 468.30 1.4K
13:40 468.20 468.20 467.90 467.95 0.0K
13:41 467.90 467.90 467.80 467.85 0.1K
13:42 467.65 467.65 466.75 466.75 0.5K
13:43 466.70 467.00 466.30 466.30 0.9K
13:44 466.75 467.00 466.75 467.00 0.1K
13:45 466.20 466.20 465.95 465.95 0.4K
13:46 465.95 466.00 465.95 466.00 0.1K
13:47 466.00 466.00 466.00 466.00 0.7K
13:48 466.65 466.65 466.10 466.30 0.4K
13:49 466.65 466.65 466.00 466.00 0.5K
13:50 466.00 466.00 466.00 466.00 0.0K
13:51 466.00 466.55 466.00 466.05 0.4K
13:52 466.05 466.60 466.05 466.10 0.2K
13:53 466.50 466.50 466.00 466.00 0.0K
13:54 466.00 466.45 465.95 466.40 2.6K
13:55 466.90 466.90 466.45 466.45 0.0K
13:56 466.90 466.90 466.80 466.80 0.1K
13:57 466.90 467.30 466.90 467.30 0.1K
13:58 467.80 467.80 467.75 467.75 0.0K
13:59 467.75 467.75 467.65 467.65 0.0K
14:00 467.55 467.55 467.35 467.55 0.0K
14:01 467.55 467.70 467.55 467.70 0.0K
14:02 466.55 467.25 466.55 467.25 0.5K
14:03 467.10 467.10 467.10 467.10 0.0K
14:04 467.00 467.95 467.00 467.95 2.0K
14:05 467.80 468.00 467.80 468.00 0.1K
14:06 467.85 468.00 467.85 468.00 0.0K
14:07 467.85 468.00 467.80 468.00 0.1K
14:08 468.00 468.00 467.85 468.00 0.0K
14:09 468.00 468.90 468.00 468.90 0.2K
14:10 468.30 468.80 468.30 468.55 0.4K
14:11 468.45 468.85 468.45 468.60 0.1K
14:12 468.65 468.75 468.65 468.65 0.5K
14:13 468.55 468.80 468.55 468.75 1.0K
14:14 468.65 468.65 468.35 468.35 0.2K
14:15 467.85 468.25 467.85 468.25 0.0K
14:16 468.35 468.45 468.25 468.45 0.1K
14:17 468.20 468.40 468.20 468.40 0.0K
14:18 468.20 468.40 467.80 467.80 0.2K
14:19 467.90 468.05 467.90 468.05 0.0K
14:20 468.00 468.15 468.00 468.15 0.1K
14:21 467.90 468.20 467.90 468.20 0.1K
14:22 468.25 468.35 468.25 468.30 0.0K
14:23 468.35 468.35 468.25 468.30 0.2K
14:24 468.30 468.50 468.30 468.50 0.5K
14:25 467.50 467.60 467.20 467.60 3.2K
14:26 467.65 468.50 467.65 468.40 1.1K
14:27 468.35 468.40 468.25 468.40 0.2K
14:28 468.50 468.55 468.35 468.40 0.1K
14:29 468.40 468.40 468.35 468.35 0.1K
14:30 468.30 468.30 468.25 468.25 0.0K
14:31 468.25 468.25 468.25 468.25 0.3K
14:32 468.30 468.30 468.25 468.30 0.1K
14:33 468.30 468.30 468.25 468.25 0.2K
14:34 468.25 468.25 468.20 468.20 0.2K
14:35 468.15 468.15 467.75 467.90 0.5K
14:36 467.95 467.95 467.80 467.80 0.1K
14:37 467.75 467.75 467.65 467.65 0.2K
14:38 467.20 467.65 467.20 467.35 0.1K
14:39 467.25 467.55 467.25 467.55 0.0K
14:40 467.60 467.80 467.60 467.80 0.1K
14:41 467.80 468.10 467.60 468.10 0.0K
14:42 468.10 468.20 467.60 467.65 0.2K
14:43 468.25 468.30 468.25 468.30 0.1K
14:44 468.30 468.30 468.15 468.30 0.1K
14:45 468.30 468.35 468.30 468.35 0.1K
14:46 468.35 468.90 468.35 468.90 2.3K
14:47 469.00 469.00 468.95 468.95 2.6K
14:48 469.00 469.00 468.85 469.00 0.2K
14:49 468.95 468.95 468.55 468.90 0.7K
14:50 468.90 468.90 468.60 468.60 0.5K
14:51 468.60 468.60 468.40 468.60 0.0K
14:52 468.65 468.65 468.40 468.45 0.9K
14:53 467.65 467.75 467.60 467.75 0.1K
14:54 467.75 467.75 467.45 467.45 0.0K
14:55 467.25 467.45 467.20 467.45 0.3K
14:56 467.45 467.75 467.45 467.75 0.0K
14:57 467.75 467.80 467.75 467.80 0.0K
14:58 468.25 468.30 468.25 468.30 0.0K
14:59 468.40 468.40 468.30 468.40 0.0K
15:00 468.45 468.60 468.10 468.10 0.0K
15:01 468.40 468.40 467.40 467.50 2.3K
15:02 466.80 467.00 466.80 467.00 1.5K
15:03 467.00 467.15 467.00 467.10 0.0K
15:04 467.15 467.15 467.10 467.10 0.2K
15:05 467.10 467.10 467.10 467.10 0.0K
15:06 467.00 467.00 466.70 466.70 0.1K
15:07 466.50 466.50 466.30 466.30 0.1K
15:08 466.30 466.45 466.05 466.45 0.0K
15:09 466.75 467.00 466.40 466.50 0.1K
15:10 466.70 466.70 466.55 466.55 0.2K
15:11 466.65 466.65 466.65 466.65 0.1K
15:12 466.50 466.50 466.45 466.45 0.1K
15:13 466.45 466.75 466.45 466.75 0.2K
15:14 466.75 466.75 466.65 466.65 0.1K
15:15 466.70 466.70 466.65 466.70 0.3K
15:16 466.65 466.65 466.45 466.45 0.3K
15:17 465.95 466.00 465.65 466.00 0.8K
15:18 465.60 465.90 465.60 465.90 0.2K
15:19 465.65 466.05 465.65 466.05 0.1K
15:20 466.00 466.00 465.70 465.70 0.1K
15:21 465.70 465.70 465.00 465.00 4.1K
15:22 464.70 464.80 464.35 464.80 0.3K
15:23 464.65 464.65 463.10 463.10 3.3K
15:24 463.30 463.75 463.15 463.75 2.4K
15:25 463.95 463.95 463.85 463.85 0.3K
15:26 463.70 463.85 463.55 463.85 0.1K
15:27 463.55 464.00 463.55 463.95 0.0K
15:28 464.00 464.00 463.95 464.00 0.4K
15:29 464.00 464.00 464.00 464.00 0.1K
15:30 463.95 464.00 463.25 463.55 0.6K
15:31 463.15 463.70 463.15 463.70 0.1K
15:32 464.00 464.00 463.70 464.00 0.1K
15:33 464.00 464.00 463.70 464.00 0.1K
15:34 463.95 464.15 463.95 464.15 0.4K
15:35 464.15 464.70 464.15 464.15 0.2K
15:36 464.15 464.65 464.05 464.65 0.1K
15:37 463.75 463.80 463.70 463.70 0.2K
15:38 463.70 463.95 463.70 463.95 0.2K
15:39 464.00 464.30 463.75 463.75 0.2K
15:40 463.85 464.35 463.85 464.35 0.1K
15:41 464.55 464.55 463.80 463.80 0.4K
15:42 463.70 463.70 463.20 463.20 0.9K
15:43 463.20 463.20 462.80 462.80 0.4K
15:44 462.80 463.35 462.80 463.30 0.1K
15:45 463.25 463.25 462.70 462.70 0.8K
15:46 462.25 462.25 462.25 462.25 0.8K
15:47 462.05 462.20 462.00 462.00 0.7K
15:48 462.10 462.65 462.00 462.65 0.6K
15:49 462.60 462.65 462.55 462.55 0.0K
15:50 462.55 462.65 462.45 462.60 0.6K
15:51 462.20 462.35 462.20 462.35 0.2K
15:52 462.55 462.70 462.25 462.70 0.2K
15:53 463.00 463.30 462.40 463.30 1.1K
15:54 463.45 463.45 463.45 463.45 0.0K
15:55 463.75 463.75 463.45 463.45 0.2K
15:56 463.80 463.80 463.65 463.65 0.4K
15:57 463.65 463.65 463.50 463.50 0.3K
15:58 463.65 463.65 463.45 463.60 0.1K
15:59 463.60 463.70 463.60 463.65 0.6K
16:00 463.60 463.70 463.60 463.60 0.0K
16:01 463.55 463.55 463.10 463.10 0.3K
16:02 463.10 463.10 462.85 462.85 0.1K
16:03 462.40 462.95 462.40 462.45 0.7K
16:04 462.50 463.05 462.50 462.50 0.4K
16:05 462.85 462.85 462.50 462.50 0.2K
16:06 462.40 462.80 462.35 462.35 0.1K
16:07 462.80 462.80 462.80 462.80 0.1K
16:08 463.05 463.05 462.75 462.75 0.2K
16:09 462.80 462.80 462.20 462.20 0.2K
16:10 462.25 462.75 462.20 462.20 0.0K
16:11 462.65 462.65 462.25 462.35 0.0K
16:12 462.35 462.55 462.35 462.50 0.2K
16:13 462.50 462.50 462.25 462.30 0.2K
16:14 462.50 462.60 462.20 462.20 0.2K
16:15 462.35 462.35 462.15 462.20 0.2K
16:16 462.15 462.15 462.05 462.15 0.1K
16:17 462.70 462.70 462.20 462.20 0.1K
16:18 462.20 462.60 462.05 462.05 0.4K
16:19 462.60 463.25 462.55 463.25 2.1K
16:20 462.60 462.60 462.15 462.15 0.5K
16:21 462.10 462.50 462.10 462.45 0.1K
16:22 462.20 462.65 462.20 462.65 0.2K
16:23 462.60 462.65 462.25 462.60 0.1K
16:24 462.30 462.80 462.30 462.55 0.1K
16:25 463.05 463.05 462.65 463.05 0.2K
16:26 462.55 462.60 462.45 462.45 0.4K
16:27 462.95 462.95 462.55 462.65 0.3K
16:28 462.95 463.50 462.90 463.50 0.2K
16:29 463.40 463.60 463.05 463.55 0.2K
16:30 464.40 464.40 463.00 463.20 4.2K
16:31 463.15 463.20 463.00 463.15 0.8K
16:32 463.00 463.10 462.50 462.55 0.2K
16:33 462.90 463.00 462.90 462.90 0.0K
16:34 462.60 462.65 462.60 462.65 0.3K
16:35 462.65 462.65 462.55 462.55 0.0K
16:36 462.55 462.65 462.55 462.60 1.1K
16:37 462.50 462.65 462.50 462.65 0.2K
16:38 462.60 462.60 462.55 462.55 0.0K
16:39 462.50 463.00 462.50 462.60 0.6K
16:40 463.00 463.25 462.50 462.95 0.3K
16:41 463.20 463.20 462.95 462.95 0.0K
16:42 462.95 462.95 462.85 462.85 0.1K
16:43 462.90 462.90 462.85 462.85 0.1K
16:44 462.80 462.80 462.55 462.55 0.0K
16:45 462.55 462.55 462.50 462.50 0.3K
16:46 462.50 462.55 462.20 462.20 1.9K
16:47 462.20 462.20 462.05 462.05 2.3K
16:48 462.05 462.05 461.20 461.80 4.5K
16:49 461.30 462.15 461.30 462.00 0.3K
16:50 462.45 462.45 461.70 462.40 0.2K
16:51 461.90 462.05 461.90 462.05 0.0K
16:52 461.90 461.90 461.90 461.90 0.1K
16:53 462.25 462.50 462.25 462.30 0.0K
16:54 462.30 462.60 462.30 462.60 0.0K
16:55 462.50 462.50 462.30 462.30 0.0K
16:56 462.30 462.30 462.30 462.30 0.0K
16:57 462.30 462.35 461.80 461.80 0.1K
16:58 461.85 461.85 461.55 461.60 0.3K
16:59 461.55 461.70 461.55 461.70 2.9K
17:00 461.90 462.25 461.90 462.20 0.1K
17:01 462.20 462.20 462.00 462.00 0.2K
17:02 462.00 462.05 462.00 462.05 0.2K
17:03 462.05 462.05 462.05 462.05 0.3K
17:04 462.10 462.35 462.10 462.35 0.1K
17:05 462.40 462.40 462.20 462.20 0.1K
17:06 462.25 462.25 462.05 462.05 0.2K
17:07 461.80 462.10 461.55 462.10 0.1K
17:08 461.60 461.65 461.60 461.65 0.0K
17:09 461.65 461.75 461.65 461.75 0.1K
17:10 461.95 462.00 461.80 461.80 0.0K
17:11 462.10 462.30 462.10 462.30 0.2K
17:12 462.30 462.50 462.30 462.50 0.1K
17:13 462.50 462.50 462.05 462.30 0.2K
17:14 462.30 462.30 462.20 462.25 0.0K
17:15 462.30 462.50 462.20 462.50 0.0K
17:16 462.50 462.60 462.50 462.60 0.2K
17:17 461.20 461.95 461.00 461.95 3.5K
17:18 462.10 462.10 462.00 462.00 1.4K
17:19 462.55 462.60 462.20 462.60 0.5K
17:20 462.60 462.60 462.60 462.60 0.0K
17:21 462.60 462.60 462.60 462.60 0.2K
17:22 462.95 462.95 462.65 462.65 0.0K
17:23 462.60 462.95 462.55 462.55 0.0K
17:25 462.95 462.95 462.95 462.95 0.1K
17:26 462.95 463.00 462.95 463.00 0.0K
17:27 463.00 463.15 463.00 463.15 0.5K
17:28 463.15 463.25 463.15 463.25 0.2K
17:29 463.20 463.20 463.00 463.15 0.2K
17:30 463.05 463.20 463.05 463.20 0.6K
17:31 463.15 463.30 463.15 463.20 0.3K
17:32 463.20 463.25 463.05 463.10 0.1K
17:33 463.10 463.30 463.10 463.25 0.2K
17:34 463.30 463.40 463.10 463.40 0.3K
17:35 463.50 463.70 463.40 463.50 0.5K
17:36 463.50 463.50 463.30 463.40 0.0K
17:37 463.50 463.50 463.10 463.10 0.2K
17:38 463.10 463.10 463.10 463.10 0.1K
17:39 463.25 463.80 463.25 463.80 0.0K
17:40 463.50 463.80 463.50 463.70 0.5K
17:41 463.75 463.75 463.70 463.75 0.0K
17:42 463.95 464.55 463.95 464.55 1.1K
17:43 464.55 464.55 464.55 464.55 0.0K
17:44 464.50 464.50 464.40 464.40 0.0K
17:45 464.40 464.45 463.95 464.45 0.0K
17:46 464.35 464.35 463.95 464.30 0.0K
17:47 464.25 464.25 463.85 464.25 0.3K
17:48 464.05 464.70 464.05 464.70 1.4K
17:49 464.70 464.70 464.30 464.65 1.8K
17:50 463.85 464.45 463.85 464.45 1.2K
17:51 463.95 464.60 463.95 464.60 1.9K
17:52 464.60 464.60 464.45 464.60 0.0K
17:53 464.60 465.40 464.60 465.40 1.2K
17:54 465.40 465.80 465.40 465.80 0.2K
17:55 465.85 465.85 465.75 465.75 0.1K
17:56 465.80 465.80 465.70 465.75 0.0K
17:57 465.70 465.70 465.65 465.70 0.0K
17:58 465.70 465.70 465.55 465.55 0.2K
17:59 465.50 465.50 465.30 465.30 0.1K
18:00 466.30 466.30 465.40 465.40 0.6K
18:01 465.95 466.10 465.75 465.75 0.0K
18:02 465.80 465.90 465.55 465.55 0.0K
18:03 465.35 465.60 465.30 465.60 0.5K
18:04 465.60 465.70 465.55 465.70 0.1K
18:05 465.75 465.90 465.75 465.90 0.2K
18:06 465.70 466.20 465.70 466.20 0.3K
18:07 466.15 466.50 466.00 466.00 0.0K
18:08 466.50 466.55 465.70 465.70 0.1K
18:09 465.70 465.90 464.35 464.35 3.3K
18:10 465.05 465.05 464.15 464.25 0.1K
18:11 463.85 464.60 463.85 464.60 0.0K
18:12 464.50 464.50 464.50 464.50 0.0K
18:13 464.15 464.45 463.65 464.40 0.0K
18:14 464.00 464.70 464.00 464.55 0.1K
18:15 464.60 464.60 463.65 463.65 0.5K
18:16 463.65 464.00 463.40 463.75 0.2K
18:17 463.75 463.75 463.40 463.40 0.0K
18:18 463.40 463.60 463.40 463.45 0.0K
18:19 463.45 463.45 463.35 463.35 0.0K
18:20 463.40 463.40 463.00 463.00 0.1K
18:21 463.00 463.00 461.70 461.70 4.3K
18:22 461.70 462.35 461.50 462.35 0.4K
18:23 462.30 462.45 462.20 462.20 0.7K
18:24 462.20 462.20 462.20 462.20 0.1K
18:25 461.25 462.20 461.25 462.20 0.6K
18:26 462.20 462.90 462.20 462.90 0.0K
18:27 462.90 462.95 462.50 462.95 0.3K
18:28 462.90 462.90 462.55 462.90 0.0K
18:29 462.95 462.95 462.45 462.80 0.9K
18:30 462.35 462.80 462.35 462.50 0.1K
18:31 462.65 462.65 462.65 462.65 0.2K
18:32 462.60 462.60 462.00 462.40 2.9K
18:33 462.30 462.30 462.20 462.20 0.2K
18:34 462.00 462.00 461.80 461.80 0.1K
18:35 461.60 461.60 461.00 461.00 3.8K
18:36 460.95 461.00 460.95 461.00 0.2K
18:37 460.90 461.45 460.90 461.10 1.5K
18:38 461.10 461.50 461.05 461.50 1.2K
18:39 461.05 461.50 461.05 461.50 0.1K
18:45 461.00 461.00 461.00 461.00 0.1K
18:47 461.00 461.00 461.00 461.00 0.1K
18:49 461.00 461.00 461.00 461.00 0.0K
19:04 461.45 461.45 461.45 461.45 0.0K
19:05 461.45 461.95 461.45 461.70 0.8K
19:06 461.65 461.65 461.60 461.60 0.0K
19:07 461.40 461.40 461.15 461.15 0.2K
19:08 461.15 461.25 461.05 461.25 0.0K
19:09 461.05 461.05 461.05 461.05 0.0K
19:10 461.25 461.50 461.25 461.50 0.0K
19:11 461.50 461.50 461.50 461.50 0.0K
19:12 461.50 461.55 461.50 461.55 0.1K
19:13 461.25 461.65 461.25 461.60 0.2K
19:15 461.50 461.50 461.50 461.50 0.0K
19:16 461.25 461.50 461.25 461.50 0.1K
19:17 461.50 461.50 461.50 461.50 0.0K
19:18 461.25 461.50 461.25 461.50 0.0K
19:19 461.50 461.50 461.50 461.50 0.2K
19:20 461.35 461.40 461.35 461.35 0.1K
19:21 461.40 461.40 461.15 461.15 0.0K
19:22 461.20 461.20 461.15 461.15 0.0K
19:23 461.15 461.15 461.15 461.15 0.0K
19:24 461.10 461.15 461.00 461.00 0.2K
19:25 461.00 461.15 461.00 461.15 0.7K
19:26 461.10 461.15 460.90 461.15 0.1K
19:27 460.95 461.15 460.95 461.15 0.0K
19:28 461.15 461.20 461.15 461.20 0.0K
19:29 461.20 461.20 461.00 461.00 0.0K
19:30 461.20 461.45 461.20 461.25 0.3K
19:31 461.40 461.40 461.30 461.40 0.0K
19:32 461.30 461.35 461.00 461.35 0.1K
19:33 461.35 461.35 461.00 461.05 0.0K
19:34 461.05 461.05 461.05 461.05 0.5K
19:35 461.05 461.05 461.00 461.05 0.0K
19:36 461.05 461.35 461.00 461.30 0.1K
19:37 461.30 461.35 461.30 461.35 0.1K
19:38 461.40 461.40 461.40 461.40 0.0K
19:39 461.40 461.40 461.40 461.40 0.0K
19:40 461.40 461.45 461.40 461.45 0.0K
19:41 461.45 461.45 461.45 461.45 0.0K
19:42 461.15 461.50 461.15 461.50 0.0K
19:43 461.45 461.50 461.45 461.50 0.1K
19:44 461.50 461.50 461.50 461.50 0.0K
19:45 461.50 461.50 461.40 461.50 0.0K
19:46 461.50 461.50 461.40 461.40 0.1K
19:47 461.50 461.50 461.50 461.50 0.0K
19:48 461.50 461.50 461.50 461.50 0.0K
19:49 461.50 461.50 461.50 461.50 0.0K
19:50 461.50 461.50 461.50 461.50 0.0K
19:51 461.50 461.50 461.50 461.50 0.1K
19:52 461.40 461.40 461.30 461.30 0.1K
19:53 461.30 461.50 461.30 461.50 0.1K
19:54 461.50 461.50 461.45 461.50 0.0K
19:55 461.50 461.50 461.50 461.50 0.0K
19:56 461.50 461.50 461.45 461.50 0.0K
19:57 461.70 461.70 461.70 461.70 0.2K
19:58 461.50 461.80 461.50 461.80 0.1K
19:59 461.65 461.70 461.65 461.70 0.3K
20:00 461.70 461.70 461.70 461.70 0.0K
20:01 461.45 461.45 461.45 461.45 0.0K
20:02 461.75 461.75 461.75 461.75 0.0K
20:03 461.75 461.75 461.75 461.75 0.0K
20:04 461.50 461.50 461.50 461.50 0.1K
20:05 461.45 461.50 461.45 461.50 0.2K
20:06 461.50 461.75 461.50 461.75 0.0K
20:07 461.70 461.75 461.50 461.50 0.0K
20:08 461.75 461.75 461.75 461.75 0.0K
20:09 461.75 461.75 461.50 461.75 0.0K
20:10 461.75 461.75 461.75 461.75 0.0K
20:11 461.50 461.50 461.50 461.50 0.0K
20:12 461.50 461.75 461.50 461.75 0.0K
20:13 461.75 461.75 461.70 461.70 0.2K
20:14 461.70 461.75 461.70 461.75 0.0K
20:15 461.75 461.75 461.75 461.75 0.0K
20:16 461.85 461.85 461.80 461.85 0.3K
20:17 461.85 461.85 461.85 461.85 0.0K
20:18 461.85 461.85 461.80 461.85 0.0K
20:19 461.80 461.85 461.80 461.85 0.0K
20:20 461.85 461.85 461.80 461.80 0.0K
20:21 461.75 461.75 461.45 461.45 0.1K
20:22 461.70 461.75 461.70 461.75 0.0K
20:24 461.75 461.80 461.75 461.80 0.2K
20:25 461.80 461.80 461.80 461.80 0.0K
20:26 461.80 461.80 461.55 461.75 0.1K
20:27 461.55 461.75 461.55 461.75 0.0K
20:28 461.70 461.70 461.70 461.70 0.0K
20:29 461.80 461.80 461.70 461.80 0.0K
20:30 461.80 461.80 461.70 461.70 0.1K
20:31 461.80 461.80 461.40 461.40 0.4K
20:32 461.60 461.70 461.60 461.70 0.0K
20:33 461.70 461.70 461.70 461.70 0.0K
20:34 461.70 461.75 461.70 461.75 0.0K
20:35 461.70 461.75 461.50 461.50 0.0K
20:36 461.70 461.70 461.20 461.60 0.1K
20:37 461.70 461.70 461.70 461.70 0.0K
20:38 461.65 461.65 461.25 461.25 0.0K
20:39 461.05 461.40 461.00 461.00 0.6K
20:40 461.35 461.35 461.15 461.15 0.0K
20:41 461.40 461.40 461.40 461.40 0.0K
20:42 461.75 461.75 461.75 461.75 0.0K
20:43 461.55 461.75 461.55 461.75 0.1K
20:44 461.75 461.75 461.00 461.00 1.0K
20:45 461.45 461.45 461.45 461.45 0.0K
20:46 461.45 461.50 461.45 461.50 0.1K
20:47 461.60 461.60 461.55 461.60 0.0K
20:48 461.60 461.60 461.55 461.55 0.0K
20:49 461.55 461.55 461.45 461.55 0.1K
20:50 461.35 461.35 461.35 461.35 1.0K
20:51 461.30 461.35 460.95 460.95 0.0K
20:52 461.00 461.00 461.00 461.00 0.0K
20:53 461.30 461.35 461.30 461.30 0.2K
20:54 461.30 461.30 461.30 461.30 0.0K
20:55 461.10 461.25 461.10 461.10 0.1K
20:56 461.20 461.20 461.05 461.05 0.0K
20:57 461.15 461.20 461.15 461.20 0.2K
20:58 461.30 461.50 461.30 461.50 0.8K
20:59 461.50 461.50 461.50 461.50 0.0K
21:00 461.45 461.45 461.45 461.45 0.1K
21:01 461.45 461.45 461.45 461.45 0.0K
21:02 461.30 461.30 461.25 461.30 0.0K
21:03 461.30 461.30 461.20 461.20 0.2K
21:04 461.45 461.45 461.45 461.45 0.0K
21:05 461.25 461.45 461.25 461.45 0.0K
21:07 461.45 461.45 461.45 461.45 0.1K
21:08 461.45 461.45 461.45 461.45 0.0K
21:09 461.45 461.45 461.20 461.20 0.6K
21:10 461.45 461.45 461.45 461.45 0.0K
21:11 461.45 461.45 461.20 461.20 0.5K
21:12 461.20 461.20 461.05 461.20 0.0K
21:13 461.00 461.25 460.95 460.95 0.8K
21:14 461.30 461.30 461.30 461.30 0.3K
21:15 461.25 461.25 461.20 461.20 0.0K
21:16 461.15 461.15 461.15 461.15 0.0K
21:17 461.15 461.15 461.15 461.15 0.0K
21:18 461.35 461.35 461.35 461.35 0.0K
21:20 461.20 461.40 461.15 461.15 0.5K
21:21 461.50 461.50 461.25 461.25 0.0K
21:23 461.50 461.50 461.50 461.50 0.1K
21:24 461.55 461.55 461.55 461.55 0.0K
21:25 461.55 461.55 461.55 461.55 0.1K
21:26 461.55 461.55 461.40 461.40 2.2K
21:27 461.20 461.30 461.20 461.30 0.1K
21:28 461.15 461.45 461.15 461.15 0.2K
21:29 461.15 461.15 461.15 461.15 0.0K
21:30 461.00 461.00 461.00 461.00 0.7K
21:31 461.00 461.00 461.00 461.00 0.0K
21:32 461.00 461.00 461.00 461.00 0.0K
21:33 460.60 460.95 460.60 460.95 0.0K
21:34 460.60 460.60 460.60 460.60 0.0K
21:35 460.90 460.90 460.60 460.60 0.0K
21:36 460.60 460.60 460.60 460.60 0.0K
21:37 460.60 460.60 460.50 460.50 0.1K
21:38 460.60 460.60 460.50 460.50 0.0K
21:39 460.50 460.90 460.50 460.90 0.4K
21:40 460.60 460.90 460.60 460.90 0.0K
21:41 460.95 461.00 460.95 461.00 0.2K
21:42 460.95 460.95 460.55 460.55 0.1K
21:43 460.95 461.00 460.95 461.00 0.0K
21:44 461.00 461.15 461.00 461.15 0.0K
21:45 461.25 461.25 461.05 461.05 0.0K
21:46 461.00 461.20 461.00 461.20 0.0K
21:47 461.40 461.40 460.80 461.00 0.1K
21:48 461.20 461.20 461.20 461.20 0.0K
21:49 461.20 461.20 460.30 460.90 1.0K
21:50 460.90 460.90 460.25 460.25 0.4K
21:51 460.70 460.70 460.30 460.30 0.0K
21:52 460.30 460.30 460.30 460.30 0.0K
21:53 460.25 460.50 460.05 460.50 2.3K
21:54 460.00 460.40 460.00 460.05 4.7K
21:55 460.05 460.05 459.95 459.95 1.5K
21:56 459.80 460.00 459.80 460.00 0.1K
21:57 460.00 460.00 460.00 460.00 0.1K
21:58 459.90 460.05 459.90 460.05 0.2K
21:59 460.40 460.40 460.40 460.40 0.0K
22:00 460.40 460.50 460.15 460.50 0.0K
22:01 460.50 460.50 460.05 460.05 0.1K
22:02 460.45 460.45 460.45 460.45 0.0K
22:03 460.45 460.45 460.45 460.45 0.0K
22:04 460.45 460.45 460.45 460.45 0.1K
22:05 460.45 460.45 460.45 460.45 0.0K
22:06 460.45 460.45 460.15 460.15 0.0K
22:08 460.45 460.45 460.45 460.45 0.0K
22:09 460.45 460.45 460.05 460.45 0.1K
22:10 460.45 460.45 460.45 460.45 0.0K
22:11 460.45 460.45 460.40 460.40 0.0K
22:13 460.50 460.50 460.15 460.15 0.2K
22:14 460.15 460.15 460.10 460.15 0.0K
22:15 460.10 460.10 460.10 460.10 0.0K
22:16 459.80 460.15 459.00 459.10 7.0K
22:17 459.45 459.55 459.00 459.40 0.5K
22:18 459.40 459.40 459.35 459.35 0.2K
22:19 459.35 459.35 459.35 459.35 0.0K
22:20 459.35 459.60 459.35 459.60 0.1K
22:21 459.50 459.50 459.45 459.45 0.0K
22:22 459.00 459.25 459.00 459.15 1.3K
22:24 459.25 459.25 459.25 459.25 0.0K
22:25 459.25 459.25 459.25 459.25 0.1K
22:26 459.35 459.35 459.00 459.00 0.1K
22:27 458.00 458.45 458.00 458.45 2.3K
22:28 458.90 459.20 458.90 459.20 1.3K
22:29 459.15 459.15 459.15 459.15 0.0K
22:30 459.30 459.30 459.30 459.30 0.6K
22:31 459.10 459.10 459.10 459.10 0.1K
22:32 459.40 459.40 459.40 459.40 0.0K
22:33 459.40 459.40 459.40 459.40 0.0K
22:34 459.45 459.45 459.45 459.45 0.0K
22:35 459.45 460.50 459.45 460.50 2.6K
22:36 460.55 460.55 460.50 460.50 0.0K
22:37 460.45 460.45 460.40 460.40 0.0K
22:38 459.95 459.95 459.95 459.95 0.0K
22:39 460.00 460.00 460.00 460.00 0.0K
22:40 460.40 460.40 460.40 460.40 0.0K
22:41 460.40 460.40 460.40 460.40 0.0K
22:42 460.40 460.40 460.40 460.40 0.0K
22:43 460.40 460.45 460.40 460.45 0.0K
22:44 460.45 460.45 460.45 460.45 0.0K
22:46 460.45 460.45 460.45 460.45 0.0K
22:47 460.45 460.45 460.45 460.45 0.0K
22:49 460.45 460.45 460.45 460.45 0.0K
22:50 460.50 460.50 460.15 460.15 0.0K
22:51 460.45 460.50 460.15 460.50 0.4K
22:52 460.45 460.45 460.15 460.15 0.0K
22:53 460.45 460.45 460.45 460.45 0.0K
22:55 460.45 460.45 460.45 460.45 0.0K
22:56 460.45 460.45 460.45 460.45 0.0K
22:57 460.45 460.45 460.40 460.45 0.0K
22:58 460.40 460.45 460.40 460.45 0.0K
23:00 460.40 460.40 460.40 460.40 0.0K
23:01 460.40 460.40 460.40 460.40 0.0K
23:02 460.35 460.35 460.35 460.35 0.0K
23:03 460.35 460.35 460.30 460.35 0.0K
23:04 460.25 460.25 460.25 460.25 0.2K
23:05 460.20 460.20 460.20 460.20 0.0K
23:06 460.15 460.15 460.15 460.15 0.0K
23:07 460.15 460.15 460.15 460.15 0.2K
23:08 460.00 460.00 460.00 460.00 0.4K
23:09 460.10 460.30 459.95 460.30 0.4K
23:10 460.30 460.35 460.30 460.35 0.0K
23:11 460.35 460.35 460.35 460.35 0.0K
23:12 460.35 460.35 460.35 460.35 0.0K
23:13 460.35 460.35 460.35 460.35 0.0K
23:14 461.30 461.85 461.30 461.85 8.7K
23:15 461.85 461.85 461.80 461.80 0.6K
23:16 461.75 461.75 461.75 461.75 0.0K
23:17 461.60 461.75 461.60 461.75 0.1K
23:18 461.75 461.75 461.70 461.75 0.3K
23:19 461.75 461.75 461.75 461.75 0.0K
23:21 461.75 461.75 461.75 461.75 0.0K
23:22 461.75 461.75 461.75 461.75 0.0K
23:23 461.75 461.75 461.75 461.75 0.2K
23:24 461.55 461.55 461.55 461.55 0.1K
23:25 461.75 461.75 461.55 461.55 0.1K
23:26 461.55 461.55 461.45 461.45 0.0K
23:27 461.45 461.45 461.45 461.45 0.0K
23:28 461.45 461.45 461.45 461.45 0.0K
23:29 461.40 461.40 461.35 461.35 0.1K
23:30 461.45 461.45 461.35 461.45 0.1K
23:31 461.35 461.45 461.35 461.40 0.2K
23:32 461.45 461.45 461.45 461.45 0.0K
23:33 461.45 461.45 461.25 461.45 0.1K
23:34 461.45 461.45 461.45 461.45 0.0K
23:35 461.25 461.45 461.25 461.45 0.2K
23:36 461.45 461.45 461.45 461.45 0.0K
23:37 461.30 461.30 461.30 461.30 0.0K
23:38 461.45 461.45 461.25 461.25 0.1K
23:39 461.10 461.30 461.10 461.30 0.3K
23:40 461.30 461.55 461.30 461.50 0.5K
23:41 461.75 461.75 461.35 461.35 0.0K
23:42 461.35 461.35 461.35 461.35 0.1K
23:43 461.35 461.35 461.35 461.35 0.1K
23:44 461.35 461.35 461.30 461.30 0.0K
23:45 461.35 461.50 461.35 461.50 0.2K
23:46 461.50 461.50 461.50 461.50 0.1K
23:47 461.70 461.70 461.30 461.30 0.0K
23:48 461.75 461.75 461.75 461.75 0.0K
23:49 461.75 461.75 461.00 461.00 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available