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
10:00 466.40 466.40 464.85 465.25 8.6K
10:01 465.05 466.30 464.00 464.60 3.2K
10:02 465.60 465.65 464.55 464.80 3.2K
10:03 465.70 465.70 464.00 464.90 3.5K
10:04 464.90 465.00 464.65 465.00 0.6K
10:05 465.00 465.00 464.15 464.95 2.8K
10:06 464.95 465.25 463.90 463.90 2.9K
10:07 463.10 464.00 463.10 464.00 2.9K
10:08 464.75 465.30 463.95 465.30 2.0K
10:09 466.05 466.05 465.05 465.55 2.9K
10:10 465.40 465.40 464.85 464.85 1.0K
10:11 464.95 464.95 464.35 464.70 0.1K
10:12 464.70 464.70 463.95 464.30 0.5K
10:13 463.70 463.95 463.55 463.55 1.4K
10:14 463.80 463.90 463.55 463.55 0.3K
10:15 463.60 464.65 463.55 464.65 2.0K
10:16 464.35 465.00 464.35 464.80 0.3K
10:17 464.95 464.95 464.55 464.85 0.9K
10:18 465.00 465.00 464.90 465.00 2.0K
10:19 464.90 466.45 464.90 466.45 2.7K
10:20 465.15 466.35 465.15 466.30 4.8K
10:21 465.90 466.00 465.00 465.65 1.1K
10:22 465.45 465.45 465.10 465.10 0.0K
10:23 465.10 465.35 464.90 465.35 0.1K
10:24 465.00 465.45 465.00 465.35 1.0K
10:25 465.50 465.50 464.00 464.65 0.7K
10:26 464.65 465.00 464.60 464.90 0.2K
10:27 464.80 465.45 464.80 465.45 1.1K
10:28 465.45 466.45 465.45 466.05 0.7K
10:29 466.30 466.30 465.40 465.60 1.1K
10:30 466.40 466.40 466.05 466.30 0.5K
10:31 466.10 466.80 466.10 466.50 0.3K
10:32 466.50 466.75 466.30 466.30 0.4K
10:33 466.00 466.55 465.85 466.15 0.1K
10:34 466.10 466.10 465.55 465.85 0.3K
10:35 465.85 465.95 465.40 465.80 0.3K
10:36 465.80 465.80 465.25 465.25 1.2K
10:37 465.30 465.80 465.30 465.75 2.1K
10:38 465.75 465.85 465.30 465.85 0.6K
10:39 465.70 467.10 465.70 467.05 2.0K
10:40 466.80 467.10 466.60 466.60 1.2K
10:41 466.55 467.30 466.55 467.00 1.7K
10:42 466.65 466.65 466.25 466.45 2.5K
10:43 466.80 467.05 466.45 466.60 0.1K
10:44 467.00 467.70 467.00 467.20 0.6K
10:45 467.70 467.70 466.00 466.60 1.4K
10:46 466.25 466.50 465.75 465.75 2.4K
10:47 465.50 465.50 464.65 465.40 10.5K
10:48 465.40 465.40 464.80 464.80 0.6K
10:49 464.85 465.30 464.65 464.65 0.6K
10:50 465.30 465.30 464.55 464.85 0.1K
10:51 464.85 465.00 464.80 464.90 0.3K
10:52 464.75 464.95 464.75 464.80 0.1K
10:53 464.95 465.05 464.65 465.05 0.5K
10:54 464.80 465.05 464.80 464.80 0.6K
10:55 464.80 464.95 464.75 464.95 0.2K
10:56 465.15 465.20 464.75 465.20 0.1K
10:57 465.20 465.30 464.85 465.30 0.1K
10:58 465.05 465.35 465.05 465.05 0.2K
10:59 464.95 465.00 464.80 464.80 0.2K
11:00 464.80 465.10 464.75 465.10 0.1K
11:01 465.00 465.25 464.95 465.25 0.2K
11:02 465.25 465.30 465.25 465.30 0.1K
11:03 465.40 466.00 465.40 466.00 1.0K
11:04 466.00 466.00 465.90 465.90 0.0K
11:05 465.85 466.30 465.55 466.30 1.3K
11:06 466.30 466.45 466.30 466.30 2.2K
11:07 466.15 466.40 466.15 466.35 0.0K
11:08 466.40 466.40 466.20 466.30 0.4K
11:09 466.30 466.30 466.05 466.05 0.7K
11:10 466.05 466.20 465.70 466.15 0.1K
11:11 466.20 466.20 465.65 465.65 0.5K
11:12 465.45 465.45 465.20 465.20 0.7K
11:13 465.40 465.45 465.20 465.45 0.5K
11:14 465.40 465.40 465.30 465.30 0.5K
11:15 465.30 465.75 465.00 465.05 1.5K
11:16 465.15 465.25 465.00 465.05 0.2K
11:17 465.00 465.00 464.70 464.70 1.6K
11:18 464.70 465.00 464.70 465.00 0.6K
11:19 464.80 464.95 464.55 464.60 1.1K
11:20 464.55 464.75 464.50 464.70 6.1K
11:21 464.85 464.85 464.50 464.55 0.4K
11:22 464.70 464.80 464.60 464.60 0.6K
11:23 464.85 465.05 464.55 464.70 3.4K
11:24 464.55 464.60 464.40 464.40 1.6K
11:25 463.95 464.35 463.75 463.75 5.4K
11:26 463.60 463.65 463.60 463.65 0.3K
11:27 463.55 463.65 463.55 463.65 0.4K
11:28 463.55 463.65 463.55 463.65 0.3K
11:29 463.60 463.65 463.55 463.55 0.3K
11:30 463.55 463.65 463.50 463.60 2.2K
11:31 463.60 463.60 463.60 463.60 0.2K
11:32 463.55 463.60 463.50 463.50 3.5K
11:33 463.55 463.55 463.15 463.30 0.7K
11:34 463.15 463.35 463.15 463.30 0.2K
11:35 463.40 463.45 463.40 463.45 0.0K
11:36 463.50 463.50 463.50 463.50 0.1K
11:37 463.50 464.50 463.50 464.50 1.5K
11:38 464.20 464.40 464.15 464.15 0.0K
11:39 464.20 464.20 463.00 463.00 4.1K
11:40 463.90 464.60 463.90 464.05 3.5K
11:41 464.00 464.00 463.20 463.20 0.1K
11:42 463.55 463.55 462.75 462.75 1.2K
11:43 462.75 462.75 462.65 462.65 0.5K
11:44 462.55 462.60 462.55 462.60 0.3K
11:45 462.60 462.65 462.00 462.00 2.5K
11:46 462.00 462.05 462.00 462.00 0.1K
11:47 462.00 462.00 461.50 461.50 0.4K
11:48 461.35 461.35 460.40 460.40 10.9K
11:49 460.40 460.55 460.40 460.55 5.2K
11:50 460.75 461.60 460.45 461.15 0.8K
11:51 461.15 461.15 460.70 460.70 0.3K
11:52 460.80 461.15 460.80 460.80 0.8K
11:53 460.85 461.15 460.85 461.15 0.5K
11:54 461.15 461.45 461.15 461.15 0.4K
11:55 461.20 461.50 461.20 461.50 0.1K
11:56 461.50 461.50 461.15 461.15 0.2K
11:57 461.00 461.30 461.00 461.05 0.6K
11:58 460.90 460.95 460.70 460.70 0.7K
11:59 460.70 461.00 460.60 460.60 0.2K
12:00 460.95 460.95 460.60 460.60 0.0K
12:01 460.50 460.50 460.25 460.30 0.9K
12:02 460.40 460.40 460.20 460.25 0.4K
12:03 460.35 460.50 460.30 460.50 0.3K
12:04 460.50 460.50 460.25 460.25 0.3K
12:05 460.20 460.50 460.20 460.50 0.2K
12:06 460.50 461.20 460.50 460.70 1.2K
12:07 461.00 461.00 460.55 460.80 0.5K
12:08 461.00 461.00 460.85 460.85 0.1K
12:09 461.00 461.50 461.00 461.50 2.6K
12:10 461.50 461.50 460.85 460.85 0.1K
12:11 461.00 461.10 460.95 460.95 0.3K
12:12 461.05 461.05 461.05 461.05 0.2K
12:13 461.05 461.05 461.00 461.00 0.1K
12:14 461.00 461.30 460.90 460.90 0.5K
12:15 460.95 461.35 460.95 461.35 1.7K
12:16 461.50 461.50 461.30 461.35 0.5K
12:17 461.35 462.00 461.35 461.45 0.4K
12:18 461.75 461.80 461.75 461.80 0.2K
12:19 461.85 462.00 461.85 462.00 0.3K
12:20 462.00 462.15 462.00 462.15 0.3K
12:21 462.00 462.00 461.75 461.80 1.4K
12:22 461.70 461.70 461.05 461.10 0.9K
12:23 461.10 461.50 461.10 461.15 0.1K
12:24 461.30 461.35 460.95 461.25 1.1K
12:25 461.25 461.25 460.90 460.90 0.1K
12:26 460.95 461.25 460.90 461.25 0.3K
12:27 461.15 461.15 460.00 460.00 5.9K
12:28 460.00 460.00 458.20 458.20 11.1K
12:29 458.15 458.15 458.00 458.10 3.5K
12:30 457.55 457.55 456.40 456.40 4.7K
12:31 456.45 456.95 456.45 456.95 2.9K
12:32 456.80 456.80 456.40 456.60 5.3K
12:33 456.60 456.85 456.30 456.40 4.2K
12:34 457.00 457.70 456.45 457.35 7.3K
12:35 457.70 457.70 456.25 456.25 4.9K
12:36 456.30 456.50 456.30 456.50 5.8K
12:37 456.40 456.90 456.40 456.90 2.1K
12:38 456.60 457.05 456.60 456.80 2.7K
12:39 456.65 457.10 456.65 456.70 1.6K
12:40 456.65 457.00 456.60 456.85 1.1K
12:41 456.85 456.85 456.60 456.60 0.6K
12:42 456.40 456.65 456.25 456.30 7.1K
12:43 456.00 456.00 456.00 456.00 1.1K
12:44 455.90 455.90 455.65 455.70 7.1K
12:45 455.70 455.85 455.60 455.60 1.4K
12:46 455.50 455.65 455.50 455.60 1.7K
12:47 455.60 455.90 455.60 455.90 3.7K
12:48 455.90 455.90 455.50 455.50 1.0K
12:49 455.50 455.50 455.10 455.15 3.2K
12:50 455.05 455.05 454.25 454.25 8.4K
12:51 454.75 454.95 454.25 454.90 0.3K
12:52 454.80 454.90 454.20 454.90 0.9K
12:53 454.85 454.85 454.50 454.50 0.6K
12:54 454.60 454.80 454.50 454.60 0.6K
12:55 454.60 454.60 454.55 454.55 0.6K
12:56 454.60 455.15 454.60 455.15 0.7K
12:57 454.95 455.55 454.95 455.55 2.0K
12:58 455.05 455.35 455.05 455.35 0.5K
12:59 455.35 455.55 455.35 455.55 0.8K
13:00 455.65 457.75 455.65 457.75 10.3K
13:01 457.55 457.65 457.00 457.00 1.2K
13:02 457.10 457.10 456.50 456.95 0.3K
13:03 457.15 457.15 457.00 457.00 0.8K
13:04 457.50 457.50 456.90 456.90 1.6K
13:05 457.40 457.40 457.00 457.05 0.2K
13:06 457.35 457.35 456.50 456.70 1.8K
13:07 456.40 456.70 456.15 456.70 0.3K
13:08 456.30 456.30 455.80 456.00 3.6K
13:09 456.00 456.30 456.00 456.10 0.5K
13:10 455.85 456.10 455.45 455.45 3.9K
13:11 455.45 455.45 455.30 455.40 0.4K
13:12 455.40 455.45 455.40 455.45 0.8K
13:13 455.45 455.50 455.45 455.50 7.3K
13:14 455.50 455.50 455.05 455.05 1.2K
13:15 455.00 455.15 454.75 454.75 2.6K
13:16 454.90 454.90 454.80 454.85 0.3K
13:17 454.85 454.90 454.70 454.70 0.9K
13:18 454.85 454.85 454.25 454.45 1.9K
13:19 454.25 454.25 454.05 454.05 1.3K
13:20 454.05 454.65 454.05 454.65 5.5K
13:21 454.65 454.90 454.65 454.90 0.1K
13:22 454.70 454.85 454.60 454.85 0.3K
13:23 454.55 455.15 454.55 455.15 5.6K
13:24 455.50 456.10 455.40 456.10 1.7K
13:25 456.25 456.35 455.25 455.25 2.1K
13:26 455.35 456.00 455.35 455.40 0.1K
13:27 455.35 455.95 455.35 455.90 0.6K
13:28 455.90 456.30 455.90 456.25 0.2K
13:29 456.25 456.35 456.25 456.30 0.3K
13:30 456.70 456.80 456.40 456.40 2.0K
13:31 455.95 455.95 455.55 455.55 2.1K
13:32 455.10 455.70 455.10 455.70 0.5K
13:33 455.90 456.35 455.90 456.35 2.0K
13:34 456.00 456.00 455.75 455.75 1.9K
13:35 455.50 455.65 454.95 455.00 1.7K
13:36 455.05 455.45 455.05 455.45 0.5K
13:37 455.65 455.65 455.05 455.40 4.0K
13:38 455.70 456.20 455.70 456.20 4.6K
13:39 456.20 456.20 456.10 456.10 0.5K
13:40 456.05 456.30 456.00 456.00 0.8K
13:41 455.80 455.85 455.45 455.80 0.9K
13:42 456.10 456.10 456.05 456.10 0.4K
13:43 456.10 456.50 455.95 456.50 4.3K
13:44 456.65 456.65 456.65 456.65 0.1K
13:45 456.65 456.70 456.65 456.70 1.2K
13:46 456.55 457.00 456.50 457.00 1.8K
13:47 456.85 457.00 456.45 456.85 1.1K
13:48 456.35 456.85 456.35 456.85 0.4K
13:49 456.85 456.85 456.35 456.75 0.1K
13:50 456.90 456.90 456.75 456.80 0.1K
13:51 456.55 456.55 456.35 456.35 2.0K
13:52 456.35 456.50 456.35 456.50 0.7K
13:53 456.50 456.55 456.45 456.45 0.2K
13:54 456.45 456.55 456.45 456.55 0.1K
13:55 456.55 456.65 456.40 456.60 2.1K
13:56 456.60 456.65 456.35 456.60 0.2K
13:57 456.60 456.60 456.35 456.35 0.1K
13:58 456.40 456.55 456.35 456.55 0.6K
13:59 456.55 456.60 456.35 456.60 0.1K
14:00 456.60 456.65 456.50 456.50 0.3K
14:01 456.65 456.65 456.65 456.65 0.1K
14:02 456.60 456.60 456.10 456.10 0.4K
14:03 456.60 456.60 456.40 456.40 0.0K
14:04 456.40 456.65 456.40 456.65 0.3K
14:05 456.65 456.65 456.05 456.05 0.5K
14:06 456.00 456.30 456.00 456.20 0.4K
14:07 456.05 456.05 455.50 455.50 2.2K
14:08 455.50 456.10 455.50 456.10 0.1K
14:09 456.00 456.10 456.00 456.10 0.3K
14:10 455.80 456.50 455.80 456.00 0.5K
14:11 456.30 456.55 456.20 456.55 0.6K
14:12 456.55 456.60 456.30 456.55 0.1K
14:13 456.35 456.60 456.25 456.45 0.2K
14:14 456.40 456.40 456.35 456.35 0.5K
14:15 456.15 456.35 456.05 456.20 0.1K
14:16 456.20 456.20 456.00 456.10 0.5K
14:17 456.00 456.20 455.85 455.95 0.6K
14:18 455.95 455.95 455.70 455.70 0.6K
14:19 455.65 455.85 455.65 455.85 0.1K
14:20 455.85 455.95 455.70 455.95 0.8K
14:21 456.00 456.00 455.65 455.65 0.1K
14:22 455.95 455.95 455.65 455.95 0.6K
14:23 455.90 456.00 455.75 455.80 0.4K
14:24 455.80 456.00 455.70 455.70 0.3K
14:25 455.70 455.90 455.65 455.65 0.4K
14:26 455.65 456.15 455.65 456.15 1.2K
14:27 456.15 456.15 455.95 456.10 0.0K
14:28 456.10 456.10 456.00 456.00 0.2K
14:29 456.10 456.15 456.10 456.15 0.5K
14:30 456.10 456.15 456.10 456.15 0.3K
14:31 456.15 456.15 456.10 456.10 0.2K
14:32 456.00 456.10 455.85 456.10 0.6K
14:33 455.90 455.90 455.60 455.90 2.6K
14:34 455.85 455.85 455.05 455.05 6.5K
14:35 455.10 455.60 455.10 455.35 0.2K
14:36 455.60 455.70 455.30 455.30 0.1K
14:37 455.40 455.65 455.30 455.30 0.6K
14:38 455.30 455.50 455.10 455.10 0.3K
14:39 455.00 455.30 455.00 455.30 0.7K
14:40 455.15 455.35 455.15 455.35 0.1K
14:41 455.65 455.80 455.65 455.80 0.3K
14:42 455.80 455.85 455.80 455.80 0.1K
14:43 455.80 455.80 455.80 455.80 0.0K
14:44 455.80 456.00 455.80 456.00 0.4K
14:45 455.80 455.90 455.80 455.85 1.3K
14:46 456.05 456.15 456.05 456.15 1.7K
14:47 456.20 456.45 456.20 456.45 7.6K
14:48 456.45 456.45 456.45 456.45 0.2K
14:49 456.20 456.20 455.75 456.05 3.6K
14:50 455.75 456.05 455.65 456.00 1.7K
14:51 456.10 456.10 455.55 455.55 0.3K
14:52 456.05 456.10 456.00 456.05 0.2K
14:53 456.10 456.10 455.00 455.00 9.7K
14:54 455.30 455.45 455.30 455.45 0.0K
14:55 455.50 455.55 455.45 455.45 0.1K
14:56 455.40 455.45 455.30 455.40 0.3K
14:57 455.45 456.05 455.45 455.90 0.7K
14:58 456.10 456.10 456.05 456.10 0.1K
14:59 456.00 456.15 455.85 455.85 1.3K
15:00 455.55 456.45 455.50 456.45 2.7K
15:01 456.50 456.50 456.35 456.50 0.1K
15:02 456.50 456.50 456.45 456.45 0.5K
15:03 456.40 456.50 455.65 455.65 0.7K
15:04 455.55 455.95 455.55 455.95 0.0K
15:05 456.05 456.10 455.45 455.70 2.6K
15:06 456.00 456.00 456.00 456.00 0.1K
15:07 455.85 455.90 455.50 455.85 0.4K
15:08 455.60 455.60 455.60 455.60 0.1K
15:09 456.00 456.00 455.40 455.40 0.5K
15:10 455.90 456.20 455.90 456.20 0.1K
15:11 456.20 456.20 456.20 456.20 0.4K
15:12 456.20 456.20 456.05 456.05 0.3K
15:13 456.35 456.35 456.20 456.30 0.2K
15:14 456.45 456.50 456.20 456.20 0.7K
15:15 456.40 456.60 456.40 456.60 2.3K
15:16 456.60 456.60 456.20 456.55 0.2K
15:17 456.60 456.60 456.50 456.60 0.9K
15:18 456.55 456.85 456.55 456.85 0.8K
15:19 456.90 457.05 456.80 457.05 0.9K
15:20 456.70 457.10 456.70 457.10 0.2K
15:21 457.05 457.15 457.05 457.15 0.3K
15:22 457.15 457.15 457.10 457.15 1.8K
15:23 457.15 457.15 457.10 457.15 0.8K
15:24 457.10 457.15 457.05 457.05 0.9K
15:25 457.05 457.40 457.05 457.40 0.6K
15:26 457.50 457.95 457.50 457.70 0.4K
15:27 457.70 458.15 457.60 458.15 1.1K
15:28 458.15 458.55 458.15 458.45 1.0K
15:29 458.40 458.45 458.30 458.45 0.4K
15:30 458.60 458.60 458.10 458.20 1.3K
15:31 458.25 458.55 458.25 458.50 0.3K
15:32 458.50 458.50 458.25 458.30 0.3K
15:33 458.25 458.30 458.25 458.30 0.2K
15:34 458.30 458.35 458.30 458.35 0.1K
15:35 458.35 458.35 458.25 458.35 0.2K
15:36 458.35 458.35 458.20 458.20 0.7K
15:37 458.35 458.35 458.20 458.30 0.3K
15:38 458.20 458.30 458.20 458.30 0.1K
15:39 458.25 458.30 458.10 458.10 0.3K
15:40 458.30 458.30 458.05 458.05 0.1K
15:41 458.30 458.30 457.90 457.90 1.2K
15:42 457.85 457.95 457.85 457.95 0.2K
15:43 458.00 458.00 457.40 457.40 0.5K
15:44 457.30 457.55 457.25 457.25 2.0K
15:45 457.25 457.30 457.25 457.30 0.3K
15:46 457.10 457.20 456.75 457.05 2.5K
15:47 457.00 457.00 456.25 456.25 0.9K
15:48 456.45 456.45 456.10 456.40 0.3K
15:49 456.35 456.35 456.05 456.20 0.3K
15:50 456.30 456.40 456.15 456.40 0.3K
15:51 456.45 456.65 456.45 456.65 0.7K
15:52 456.70 456.70 456.15 456.45 0.3K
15:53 456.60 456.60 456.10 456.10 0.3K
15:54 456.20 456.25 456.00 456.05 0.2K
15:55 456.05 456.10 455.50 456.10 1.9K
15:56 456.30 456.30 455.95 455.95 0.7K
15:57 456.25 456.30 456.20 456.30 0.9K
15:58 456.30 456.30 456.25 456.30 1.1K
15:59 456.25 456.30 456.25 456.25 0.3K
16:00 456.20 456.30 456.20 456.30 0.4K
16:01 456.30 456.95 456.30 456.95 0.4K
16:02 456.30 456.70 456.30 456.40 0.1K
16:03 456.40 457.30 456.40 456.75 0.9K
16:04 456.90 457.30 456.90 457.30 0.1K
16:05 457.00 457.30 457.00 457.30 0.0K
16:06 457.30 457.30 456.70 456.70 1.7K
16:07 456.70 457.00 456.70 457.00 0.0K
16:08 457.00 457.00 456.85 456.85 0.1K
16:09 456.85 457.55 456.85 457.55 2.5K
16:10 457.60 457.60 457.55 457.60 0.4K
16:11 457.60 457.60 457.25 457.25 0.0K
16:12 457.50 457.50 457.00 457.00 0.3K
16:13 457.30 457.55 457.15 457.20 0.6K
16:14 457.50 457.55 457.50 457.55 0.4K
16:15 457.60 457.60 456.05 456.10 0.9K
16:16 457.10 457.15 457.00 457.15 0.1K
16:17 457.20 457.30 457.10 457.30 0.1K
16:18 457.30 457.50 457.30 457.50 0.1K
16:19 457.05 457.35 457.05 457.35 2.6K
16:20 457.60 457.60 457.05 457.05 2.6K
16:21 457.20 457.60 457.20 457.30 0.1K
16:22 457.55 457.85 457.30 457.40 0.2K
16:23 457.70 457.70 457.25 457.25 0.4K
16:24 457.75 457.75 457.35 457.35 0.2K
16:25 457.35 457.35 455.75 455.75 3.9K
16:26 455.95 456.15 455.60 456.00 0.2K
16:27 456.00 456.00 455.55 455.55 0.9K
16:28 455.55 456.20 455.55 456.20 0.1K
16:29 456.15 456.15 455.65 455.65 0.1K
16:30 456.10 456.25 455.80 456.25 0.0K
16:31 456.25 456.30 456.20 456.20 0.4K
16:32 455.55 456.00 455.55 456.00 0.1K
16:33 455.50 455.75 455.45 455.45 1.4K
16:34 455.65 455.70 455.45 455.50 0.2K
16:35 455.55 455.65 455.55 455.65 0.1K
16:36 456.00 456.55 455.85 456.55 0.2K
16:37 456.55 456.55 456.50 456.50 0.0K
16:38 455.65 456.50 455.65 456.50 0.4K
16:39 456.10 456.35 456.10 456.15 0.1K
16:40 456.10 456.15 456.10 456.15 0.1K
16:41 456.05 456.50 456.05 456.20 0.3K
16:42 456.40 456.40 456.05 456.05 0.0K
16:43 456.35 456.35 455.65 455.65 0.1K
16:44 455.65 455.85 455.65 455.70 0.2K
16:45 455.65 455.90 455.65 455.90 0.2K
16:46 455.80 455.85 455.65 455.65 0.8K
16:47 455.95 456.05 455.95 456.00 0.1K
16:48 456.05 456.05 456.00 456.00 0.1K
16:49 456.00 456.40 456.00 456.35 0.7K
16:50 456.35 456.85 456.35 456.85 0.3K
16:51 456.80 457.00 455.70 457.00 2.8K
16:52 456.95 457.05 455.80 455.80 0.5K
16:53 456.70 456.95 456.55 456.55 0.1K
16:54 457.05 457.05 457.05 457.05 1.1K
16:55 457.05 457.05 457.00 457.00 0.0K
16:56 457.05 457.05 456.80 457.05 0.0K
16:57 457.00 457.00 456.80 456.95 0.1K
16:58 456.95 457.05 456.95 457.05 0.1K
16:59 457.05 457.20 456.95 456.95 0.1K
17:00 456.95 457.05 456.95 457.05 0.0K
17:01 457.05 457.05 456.90 456.95 0.9K
17:02 456.95 456.95 456.35 456.35 1.1K
17:03 456.50 456.50 456.20 456.25 0.0K
17:04 456.20 456.50 456.20 456.50 0.4K
17:05 456.55 456.55 456.25 456.25 0.1K
17:06 456.30 456.30 456.25 456.30 0.4K
17:07 456.30 456.30 456.25 456.30 0.0K
17:08 456.30 456.65 455.95 456.40 0.2K
17:09 456.35 456.80 456.35 456.80 0.1K
17:10 456.35 456.90 456.30 456.70 0.6K
17:11 456.50 456.70 456.50 456.70 0.0K
17:12 456.50 456.50 456.35 456.50 0.5K
17:13 456.50 457.00 456.50 457.00 1.8K
17:14 456.65 456.65 456.65 456.65 0.0K
17:15 456.50 456.65 456.50 456.50 0.2K
17:16 456.90 456.90 456.50 456.75 0.6K
17:17 456.25 456.25 455.55 455.55 1.2K
17:18 456.00 456.30 456.00 456.30 0.5K
17:19 456.95 456.95 456.05 456.40 0.7K
17:20 456.60 456.60 455.90 455.90 0.4K
17:21 455.90 456.70 455.90 456.70 0.1K
17:22 456.70 456.70 456.65 456.70 0.0K
17:23 456.70 456.95 456.70 456.90 0.3K
17:24 457.20 457.20 457.20 457.20 1.0K
17:25 457.20 457.20 456.55 456.55 0.1K
17:26 456.40 457.20 456.40 456.75 0.3K
17:27 456.75 457.05 456.75 457.05 0.0K
17:28 457.10 457.50 457.10 457.50 1.6K
17:29 457.45 457.50 456.90 456.90 0.1K
17:30 457.30 457.55 457.10 457.55 0.5K
17:31 457.65 457.65 457.65 457.65 0.0K
17:32 457.65 457.65 457.60 457.65 0.2K
17:33 457.80 457.95 457.65 457.65 0.3K
17:34 457.70 458.00 457.70 458.00 0.0K
17:35 457.75 458.00 457.70 458.00 0.2K
17:36 457.85 458.00 457.85 458.00 0.1K
17:37 457.85 457.90 457.85 457.90 0.1K
17:38 458.00 458.10 458.00 458.10 0.3K
17:39 458.10 458.10 458.00 458.00 0.1K
17:40 458.05 458.10 457.90 457.90 0.1K
17:41 457.70 457.90 457.70 457.90 0.0K
17:42 457.90 457.90 457.90 457.90 0.0K
17:43 458.00 458.00 457.90 457.90 0.6K
17:44 458.00 458.00 457.90 457.90 0.1K
17:45 457.90 457.90 457.90 457.90 0.2K
17:46 457.70 457.90 457.70 457.90 0.0K
17:47 458.00 458.45 458.00 458.45 0.7K
17:48 458.65 458.65 458.30 458.55 0.9K
17:49 458.90 459.65 458.75 458.75 5.2K
17:50 459.40 459.40 459.40 459.40 0.2K
17:51 459.35 459.35 459.00 459.00 0.0K
17:52 459.20 459.20 458.95 458.95 0.4K
17:53 458.95 458.95 458.25 458.25 2.6K
17:54 458.50 458.50 458.25 458.45 0.1K
17:55 458.30 458.45 458.25 458.45 0.4K
17:56 458.40 458.40 458.25 458.40 0.0K
17:57 458.30 458.40 458.25 458.40 0.1K
17:58 458.45 458.45 458.35 458.45 0.2K
17:59 458.45 458.45 458.35 458.35 0.3K
18:00 458.45 458.50 458.45 458.50 0.5K
18:01 458.30 458.45 458.30 458.45 0.0K
18:02 458.35 458.50 458.20 458.45 0.3K
18:03 458.50 458.55 458.50 458.55 0.3K
18:04 458.40 458.60 458.40 458.60 0.1K
18:05 458.55 458.55 458.55 458.55 0.0K
18:06 458.50 458.50 458.10 458.10 0.1K
18:07 458.15 458.30 458.15 458.30 0.1K
18:08 458.50 458.50 458.45 458.45 0.0K
18:09 458.55 458.55 458.55 458.55 0.3K
18:10 458.55 458.80 458.55 458.60 0.2K
18:11 458.80 458.80 458.80 458.80 0.2K
18:12 458.55 459.25 458.55 459.25 1.3K
18:13 459.25 459.40 459.25 459.25 1.5K
18:14 459.35 459.55 459.35 459.55 0.0K
18:15 459.40 459.85 459.30 459.85 0.2K
18:16 459.85 459.95 459.20 459.85 0.9K
18:17 459.80 459.85 459.45 459.45 0.0K
18:18 459.65 459.75 459.55 459.55 0.0K
18:19 459.20 459.65 459.10 459.65 0.1K
18:20 459.05 459.60 458.75 459.40 0.7K
18:21 459.05 459.50 459.05 459.50 0.1K
18:22 459.40 459.40 459.40 459.40 0.2K
18:23 458.85 459.00 458.30 458.35 2.0K
18:24 459.00 459.20 459.00 459.20 0.0K
18:25 459.20 459.20 459.20 459.20 0.0K
18:26 459.20 459.20 458.50 458.50 0.2K
18:27 458.50 458.55 458.50 458.55 0.6K
18:28 458.60 459.15 458.60 459.10 0.3K
18:29 459.15 459.15 458.70 458.70 0.0K
18:30 459.00 459.00 459.00 459.00 0.0K
18:31 458.65 458.65 458.60 458.60 0.2K
18:32 458.70 458.70 458.25 458.25 2.6K
18:33 458.25 458.45 458.10 458.10 2.3K
18:34 458.35 458.35 457.75 457.75 0.1K
18:35 457.95 458.00 457.80 457.80 0.1K
18:36 458.00 458.00 458.00 458.00 0.0K
18:37 458.00 458.00 457.60 458.00 0.8K
18:38 458.00 458.00 457.70 457.70 0.8K
18:39 458.00 458.90 458.00 458.80 0.3K
18:45 459.60 459.60 459.60 459.60 2.4K
18:46 459.60 459.60 459.60 459.60 0.0K
18:47 459.60 459.60 459.60 459.60 0.2K
18:48 459.60 459.60 459.60 459.60 0.0K
19:04 459.95 459.95 459.95 459.95 1.0K
19:05 458.80 458.85 458.10 458.10 1.0K
19:06 458.10 458.10 458.00 458.00 0.1K
19:07 458.60 458.60 458.00 458.00 0.3K
19:08 457.90 457.90 456.80 456.85 4.8K
19:09 456.85 456.85 456.70 456.85 0.1K
19:10 456.55 456.55 456.50 456.55 0.2K
19:11 456.50 456.50 456.40 456.40 0.1K
19:12 456.40 456.40 455.90 456.20 1.7K
19:13 456.25 456.25 456.25 456.25 0.0K
19:14 456.25 456.25 456.25 456.25 0.2K
19:15 456.25 456.25 456.25 456.25 0.2K
19:16 456.30 456.30 456.20 456.30 0.3K
19:17 456.15 456.30 456.10 456.10 0.2K
19:18 456.30 456.30 456.30 456.30 0.1K
19:19 456.30 457.05 456.30 457.05 0.4K
19:20 457.00 457.00 456.55 456.55 0.1K
19:21 456.45 456.55 456.45 456.55 0.0K
19:22 456.55 456.55 456.45 456.55 0.1K
19:23 456.55 456.55 456.55 456.55 0.0K
19:24 456.50 456.50 456.20 456.20 0.5K
19:25 456.85 457.05 456.85 456.90 0.1K
19:26 456.50 456.85 456.45 456.45 0.4K
19:27 456.80 457.10 456.60 456.60 0.1K
19:28 457.15 457.15 456.15 456.60 1.1K
19:29 456.60 456.70 456.60 456.70 0.0K
19:30 456.80 456.80 456.80 456.80 0.5K
19:31 456.60 456.80 456.60 456.80 0.1K
19:32 456.80 456.80 456.80 456.80 0.0K
19:33 456.80 456.80 456.60 456.80 0.1K
19:34 456.80 456.80 456.80 456.80 0.1K
19:35 456.65 456.80 456.65 456.80 0.0K
19:36 457.20 457.20 457.20 457.20 0.0K
19:37 457.20 457.35 457.20 457.35 0.1K
19:38 457.30 457.30 457.25 457.25 0.0K
19:39 457.30 457.35 457.25 457.35 0.2K
19:40 457.35 457.35 457.20 457.30 0.0K
19:41 457.55 457.80 457.55 457.80 1.0K
19:42 457.80 457.80 457.60 457.60 0.0K
19:43 457.70 457.70 457.60 457.60 0.1K
19:44 457.70 457.70 457.70 457.70 0.7K
19:45 457.60 457.80 457.60 457.80 0.5K
19:46 457.80 457.80 457.60 457.75 0.4K
19:47 457.60 457.75 457.60 457.75 0.1K
19:48 457.75 457.75 457.75 457.75 0.0K
19:49 457.75 457.80 457.75 457.80 0.1K
19:50 457.80 457.80 457.75 457.80 2.3K
19:51 457.75 457.75 457.60 457.70 0.0K
19:52 457.70 457.70 457.50 457.50 0.7K
19:53 457.40 457.40 457.40 457.40 0.0K
19:54 457.50 457.50 457.50 457.50 0.6K
19:56 457.50 457.50 457.50 457.50 0.1K
19:57 457.55 457.70 457.55 457.70 0.4K
19:58 457.70 457.80 457.70 457.80 0.6K
19:59 457.80 457.85 457.80 457.85 0.1K
20:00 456.95 456.95 456.95 456.95 2.3K
20:01 456.95 457.25 456.85 457.25 0.2K
20:02 457.75 457.75 457.70 457.70 0.0K
20:03 457.30 457.85 457.30 457.85 1.0K
20:04 457.80 457.85 457.80 457.80 0.1K
20:05 457.60 457.60 457.60 457.60 0.0K
20:06 457.60 457.60 457.30 457.55 0.2K
20:07 457.25 457.25 457.25 457.25 0.6K
20:08 457.05 457.25 457.05 457.10 0.0K
20:09 457.25 457.25 457.20 457.20 0.0K
20:10 457.20 457.20 457.05 457.05 0.0K
20:11 457.05 457.15 456.65 457.00 0.2K
20:12 457.10 457.10 456.55 456.55 0.1K
20:13 457.20 457.20 457.15 457.20 0.0K
20:14 457.15 457.15 457.00 457.15 0.0K
20:15 457.15 457.15 456.85 456.85 0.1K
20:16 456.90 457.00 456.90 456.90 1.3K
20:17 456.60 457.10 456.60 457.05 0.0K
20:18 457.00 457.10 457.00 457.05 0.3K
20:19 457.05 457.10 457.00 457.10 0.2K
20:20 457.10 457.10 457.00 457.05 0.8K
20:21 456.90 457.05 456.70 456.70 1.6K
20:22 457.15 457.35 457.15 457.35 0.2K
20:23 456.70 456.75 456.70 456.75 0.7K
20:24 456.90 457.40 456.90 457.40 0.0K
20:25 457.40 457.45 457.40 457.45 0.0K
20:26 457.35 457.40 457.00 457.00 0.0K
20:27 456.95 457.40 456.95 457.40 0.0K
20:28 457.30 457.30 457.30 457.30 0.0K
20:29 457.30 457.45 457.30 457.45 0.1K
20:30 457.45 457.45 457.45 457.45 0.0K
20:31 457.50 457.50 456.75 456.75 0.1K
20:32 456.85 457.35 456.85 457.35 0.2K
20:33 457.40 457.40 457.35 457.35 0.0K
20:34 457.40 457.65 457.35 457.65 0.2K
20:35 457.40 457.40 456.85 456.85 0.6K
20:36 457.40 457.40 456.90 456.90 1.1K
20:37 457.20 457.20 456.30 456.30 2.1K
20:38 456.70 456.75 456.70 456.70 1.0K
20:39 456.70 456.85 456.70 456.85 0.2K
20:40 457.00 457.00 457.00 457.00 0.2K
20:41 456.50 456.50 456.50 456.50 0.0K
20:42 456.50 456.50 456.50 456.50 0.3K
20:43 456.40 456.75 456.35 456.40 0.1K
20:44 456.75 456.80 456.75 456.80 0.0K
20:45 456.80 456.80 456.75 456.75 0.0K
20:46 456.75 456.80 456.55 456.80 0.0K
20:47 456.75 456.75 456.75 456.75 0.0K
20:48 456.75 456.75 456.50 456.50 0.0K
20:49 456.50 456.50 456.50 456.50 0.5K
20:50 456.50 456.50 456.50 456.50 0.2K
20:51 456.45 456.45 456.45 456.45 0.2K
20:52 456.20 456.50 456.20 456.50 0.3K
20:53 456.50 456.50 456.45 456.45 0.0K
20:54 456.45 456.45 456.25 456.25 0.1K
20:55 456.45 456.45 456.25 456.40 0.1K
20:56 456.45 456.45 456.45 456.45 0.1K
20:57 456.40 456.40 456.20 456.20 0.3K
20:58 456.30 456.30 456.30 456.30 0.2K
20:59 456.40 456.45 456.40 456.45 0.1K
21:00 456.05 456.45 456.05 456.45 0.1K
21:01 456.50 456.50 456.50 456.50 0.0K
21:03 456.00 456.00 456.00 456.00 1.3K
21:04 456.10 456.50 456.10 456.45 0.1K
21:05 456.45 456.50 456.25 456.25 0.3K
21:06 456.50 456.50 456.10 456.40 0.1K
21:07 456.40 456.45 456.40 456.45 0.0K
21:08 456.50 456.50 456.50 456.50 0.0K
21:09 456.40 456.40 456.20 456.20 0.6K
21:10 456.15 456.15 456.15 456.15 0.0K
21:11 456.40 456.40 456.05 456.05 0.3K
21:12 456.05 456.40 456.05 456.40 0.0K
21:13 456.40 456.40 456.40 456.40 0.0K
21:14 456.10 456.40 456.10 456.40 0.0K
21:15 456.35 456.35 456.05 456.05 0.2K
21:16 456.30 456.30 456.30 456.30 0.0K
21:17 456.35 456.35 456.35 456.35 0.0K
21:18 456.35 456.35 456.35 456.35 0.0K
21:19 456.05 456.25 456.05 456.25 1.2K
21:20 456.10 456.10 456.05 456.05 0.0K
21:21 456.15 456.15 456.00 456.00 0.2K
21:22 455.95 456.20 455.85 455.85 0.8K
21:23 455.95 456.20 455.95 456.20 0.1K
21:24 456.15 456.75 456.15 456.65 3.4K
21:25 456.25 456.65 456.25 456.65 0.0K
21:26 456.25 456.80 456.10 456.80 0.6K
21:27 456.80 456.80 456.80 456.80 0.0K
21:28 456.80 456.80 456.80 456.80 0.0K
21:29 456.80 457.10 456.80 457.10 0.0K
21:30 457.15 457.15 457.05 457.05 0.0K
21:31 456.95 456.95 456.95 456.95 0.0K
21:32 456.95 457.00 456.85 456.85 0.0K
21:33 456.80 456.80 456.50 456.50 0.1K
21:34 456.20 456.70 456.20 456.70 0.1K
21:35 456.90 457.00 456.85 456.85 0.4K
21:36 456.95 457.00 456.95 457.00 0.1K
21:37 457.05 457.60 457.05 457.60 0.5K
21:38 457.65 457.65 457.65 457.65 0.1K
21:39 457.65 457.65 457.60 457.65 0.1K
21:40 457.40 457.40 457.30 457.30 0.2K
21:41 456.90 456.90 456.90 456.90 0.2K
21:42 457.35 457.35 457.35 457.35 0.0K
21:43 457.35 457.35 457.35 457.35 0.0K
21:44 457.35 457.40 457.35 457.40 0.1K
21:45 456.80 456.80 456.80 456.80 0.2K
21:46 456.85 457.10 456.85 457.00 0.0K
21:47 457.00 457.15 457.00 457.15 0.0K
21:48 456.75 456.75 456.70 456.70 0.1K
21:49 456.70 456.70 456.70 456.70 0.0K
21:50 456.70 456.70 456.70 456.70 0.3K
21:51 456.70 456.75 456.50 456.50 0.4K
21:52 456.70 456.70 456.70 456.70 0.0K
21:53 456.70 456.70 456.70 456.70 0.0K
21:54 456.50 456.50 456.50 456.50 0.0K
21:55 456.50 456.90 456.50 456.55 0.0K
21:57 456.55 456.55 456.50 456.50 0.0K
21:58 456.55 456.55 456.05 456.05 0.1K
21:59 456.55 456.55 456.00 456.00 1.1K
22:00 456.05 456.05 456.05 456.05 0.1K
22:01 456.10 456.10 456.10 456.10 0.0K
22:02 456.10 456.10 456.10 456.10 0.0K
22:03 456.00 456.10 456.00 456.10 0.1K
22:04 456.20 456.55 456.20 456.55 0.2K
22:05 456.60 456.60 456.30 456.30 0.0K
22:07 456.35 456.35 456.35 456.35 0.0K
22:08 456.35 456.35 455.80 456.30 1.3K
22:10 456.40 456.40 456.00 456.00 0.0K
22:11 456.55 456.55 456.55 456.55 0.1K
22:12 456.45 456.60 456.45 456.60 1.0K
22:14 456.60 456.60 456.60 456.60 0.0K
22:16 456.60 456.60 456.60 456.60 0.0K
22:17 456.60 456.60 456.30 456.30 0.0K
22:18 455.95 456.50 455.95 456.50 0.2K
22:19 456.55 456.55 456.55 456.55 0.0K
22:20 456.55 456.55 456.55 456.55 0.0K
22:21 456.60 456.60 456.15 456.15 0.3K
22:22 456.35 456.35 456.35 456.35 0.0K
22:23 456.55 456.55 456.55 456.55 0.0K
22:24 456.55 456.55 456.55 456.55 0.0K
22:25 456.35 456.35 456.15 456.15 0.1K
22:26 456.00 456.00 456.00 456.00 0.1K
22:27 456.00 456.00 456.00 456.00 0.3K
22:28 456.35 456.60 456.00 456.60 0.1K
22:29 456.60 456.60 456.60 456.60 0.0K
22:30 456.45 456.60 456.20 456.45 0.1K
22:31 456.45 456.45 456.20 456.20 0.0K
22:32 456.45 456.45 456.40 456.45 0.1K
22:33 456.40 456.40 456.35 456.35 0.0K
22:34 456.30 456.30 456.30 456.30 0.0K
22:36 456.30 456.35 456.30 456.30 0.0K
22:37 456.35 456.40 456.35 456.40 0.0K
22:38 456.35 456.35 456.30 456.35 0.0K
22:39 456.35 456.35 456.30 456.30 0.1K
22:40 456.40 456.40 456.35 456.35 0.0K
22:41 456.40 456.40 456.40 456.40 0.1K
22:42 456.40 456.45 456.30 456.45 0.0K
22:43 456.40 456.40 456.40 456.40 0.0K
22:44 456.30 456.30 455.95 456.00 0.6K
22:45 455.80 455.95 455.00 455.45 5.7K
22:46 455.35 455.70 455.05 455.70 0.4K
22:47 455.20 455.65 455.20 455.65 0.0K
22:48 455.05 455.60 455.05 455.60 0.2K
22:49 455.35 455.35 455.00 455.35 0.3K
22:50 455.00 455.40 455.00 455.40 0.1K
22:51 455.50 455.50 455.50 455.50 0.0K
22:52 455.60 455.75 455.60 455.75 0.1K
22:53 455.75 455.75 455.05 455.05 0.5K
22:54 455.55 455.70 455.55 455.70 0.2K
22:55 455.70 455.70 455.50 455.50 0.0K
22:56 455.50 455.75 455.50 455.75 0.0K
22:57 455.50 455.80 455.10 455.80 0.8K
22:58 455.75 455.90 455.75 455.90 0.1K
22:59 455.70 455.70 455.70 455.70 0.0K
23:00 455.65 455.65 455.25 455.25 0.0K
23:01 455.55 455.55 455.55 455.55 0.0K
23:02 455.50 455.65 455.50 455.65 0.0K
23:03 455.15 455.20 455.15 455.20 0.1K
23:04 455.45 455.45 455.45 455.45 0.0K
23:06 455.15 455.15 455.15 455.15 0.0K
23:07 455.40 455.40 455.40 455.40 0.0K
23:09 455.15 455.15 455.10 455.10 0.2K
23:10 455.15 455.15 455.10 455.10 0.1K
23:11 455.10 455.10 455.10 455.10 0.0K
23:12 455.05 455.15 455.05 455.15 0.0K
23:13 455.15 455.15 455.15 455.15 0.2K
23:14 455.10 455.15 455.10 455.15 0.1K
23:15 455.10 455.15 455.10 455.10 0.0K
23:16 455.15 455.15 455.15 455.15 0.0K
23:17 455.15 455.15 455.10 455.15 0.1K
23:18 455.60 455.65 455.60 455.65 0.0K
23:19 455.60 455.70 455.60 455.70 0.1K
23:20 455.90 455.90 455.90 455.90 0.5K
23:21 455.90 456.05 455.90 456.05 0.2K
23:22 456.05 456.05 456.05 456.05 0.1K
23:23 455.90 455.90 455.80 455.80 0.0K
23:24 455.65 455.65 455.50 455.50 0.1K
23:25 455.30 455.30 455.30 455.30 0.1K
23:26 455.10 455.50 455.10 455.50 0.4K
23:27 455.50 455.50 455.50 455.50 0.4K
23:28 455.50 456.05 455.50 456.05 0.0K
23:29 455.95 455.95 455.95 455.95 0.0K
23:30 455.95 455.95 455.95 455.95 0.0K
23:31 455.95 455.95 455.95 455.95 0.0K
23:32 456.10 456.10 456.10 456.10 0.0K
23:33 456.10 456.10 456.10 456.10 0.0K
23:34 456.15 456.20 456.15 456.20 0.1K
23:35 456.00 456.20 456.00 456.20 0.1K
23:36 456.00 456.20 456.00 456.20 0.3K
23:37 456.00 456.35 456.00 456.35 0.2K
23:38 456.35 456.40 456.35 456.40 1.7K
23:39 456.40 456.40 456.40 456.40 0.2K
23:40 456.60 456.60 456.60 456.60 0.4K
23:41 456.60 456.60 456.50 456.50 0.0K
23:42 456.50 456.50 456.50 456.50 0.0K
23:44 456.60 456.60 456.60 456.60 0.1K
23:45 456.50 456.60 456.50 456.60 0.1K
23:46 456.55 456.60 456.55 456.60 0.3K
23:47 456.60 456.60 456.50 456.60 0.2K
23:48 456.50 456.50 456.50 456.50 0.0K
23:49 456.55 456.55 456.50 456.50 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available