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
09:59 455.20 455.20 455.20 455.20 3.0K
10:00 455.15 455.60 455.15 455.60 6.0K
10:01 455.40 455.55 455.10 455.35 0.8K
10:02 455.50 455.50 455.35 455.50 0.4K
10:03 455.55 455.90 455.05 455.90 1.0K
10:04 455.65 455.65 455.20 455.25 1.1K
10:05 455.35 455.70 454.95 455.65 1.2K
10:06 455.90 455.90 455.05 455.70 0.8K
10:07 455.40 455.95 455.40 455.95 0.1K
10:08 455.60 455.95 455.60 455.90 1.5K
10:09 455.70 456.00 455.65 455.65 1.3K
10:10 455.50 455.70 455.50 455.70 0.2K
10:11 455.70 455.95 455.70 455.95 0.8K
10:12 455.70 455.85 455.70 455.70 0.1K
10:13 455.90 455.95 455.90 455.90 0.6K
10:14 455.80 455.80 455.10 455.35 4.8K
10:15 455.35 455.35 455.20 455.35 0.2K
10:16 455.15 455.15 454.50 454.50 5.2K
10:17 454.00 454.30 453.85 454.15 4.9K
10:18 453.80 454.30 453.80 454.30 0.2K
10:19 454.30 454.80 454.20 454.80 0.5K
10:20 454.25 454.40 453.75 453.80 1.0K
10:21 453.80 453.80 453.25 453.50 1.2K
10:22 453.50 454.65 453.50 454.15 0.9K
10:23 453.95 454.25 453.15 453.15 0.5K
10:24 453.00 453.00 452.80 452.80 1.7K
10:25 452.75 454.10 452.75 453.85 3.4K
10:26 453.55 453.55 453.25 453.35 0.5K
10:27 453.40 455.00 453.40 455.00 3.4K
10:28 454.95 455.00 454.85 454.95 0.5K
10:29 455.35 455.45 454.55 454.55 4.1K
10:30 454.80 454.80 454.15 454.15 0.3K
10:31 454.80 454.95 454.20 454.20 0.6K
10:32 454.15 455.00 454.15 455.00 0.2K
10:33 455.00 455.00 455.00 455.00 0.1K
10:34 455.00 455.00 455.00 455.00 0.1K
10:35 454.65 454.95 454.65 454.95 0.4K
10:36 455.00 455.00 454.55 454.95 0.6K
10:37 455.00 455.00 454.55 454.55 1.5K
10:38 454.55 454.75 454.55 454.75 0.2K
10:39 454.95 454.95 454.55 454.55 0.5K
10:40 454.55 455.30 454.55 455.00 0.8K
10:41 455.30 455.55 455.30 455.55 0.1K
10:42 455.60 455.60 455.35 455.55 3.2K
10:43 455.50 455.50 455.35 455.50 0.5K
10:44 455.40 455.50 455.00 455.25 1.6K
10:45 455.50 455.50 455.50 455.50 0.1K
10:46 456.30 456.30 455.90 456.20 1.9K
10:47 455.90 456.20 455.90 456.20 0.1K
10:48 456.20 456.20 456.00 456.00 0.1K
10:49 456.10 456.15 456.05 456.15 0.2K
10:50 456.10 456.20 455.10 455.10 2.9K
10:51 455.65 455.70 455.50 455.70 0.1K
10:52 455.65 455.85 455.65 455.80 0.1K
10:53 455.70 455.75 455.65 455.65 1.3K
10:54 455.50 455.50 455.45 455.45 0.1K
10:55 455.70 455.70 455.70 455.70 0.0K
10:56 455.65 455.75 455.50 455.65 0.2K
10:57 455.75 455.75 455.50 455.50 0.1K
10:58 455.60 455.60 455.55 455.55 0.1K
10:59 455.75 455.80 455.60 455.60 0.1K
11:00 455.75 455.75 455.55 455.55 0.1K
11:01 455.70 455.70 455.55 455.55 0.1K
11:02 455.70 455.85 455.70 455.85 0.3K
11:03 455.80 455.85 455.50 455.50 0.6K
11:04 455.50 455.70 455.50 455.70 0.0K
11:05 455.75 455.75 455.75 455.75 0.1K
11:06 455.45 455.75 455.45 455.70 0.3K
11:07 455.70 455.70 455.70 455.70 0.0K
11:08 455.70 455.70 455.65 455.65 0.1K
11:09 455.70 455.70 455.60 455.60 0.2K
11:10 455.60 455.60 455.60 455.60 0.0K
11:11 455.70 455.70 455.60 455.70 0.4K
11:12 455.70 455.70 455.55 455.70 0.2K
11:13 455.70 455.70 455.55 455.65 0.2K
11:14 455.65 455.65 455.60 455.60 0.3K
11:15 455.65 455.65 455.15 455.15 1.7K
11:16 455.55 455.55 455.10 455.30 0.6K
11:17 455.40 455.40 455.40 455.40 0.0K
11:18 455.40 455.40 455.40 455.40 0.1K
11:19 455.40 455.40 455.05 455.05 0.6K
11:20 455.10 455.10 455.10 455.10 0.0K
11:21 455.05 455.30 455.05 455.30 0.3K
11:22 455.35 455.35 455.25 455.35 0.4K
11:23 455.35 455.40 455.15 455.40 0.2K
11:24 455.65 455.70 455.65 455.70 1.5K
11:25 455.70 455.70 455.70 455.70 0.1K
11:26 455.70 455.85 455.65 455.85 0.3K
11:27 455.70 455.85 455.70 455.85 0.0K
11:28 455.85 455.85 455.85 455.85 0.0K
11:29 455.65 455.85 455.65 455.85 0.1K
11:30 455.65 455.85 455.65 455.85 0.0K
11:31 456.00 456.00 456.00 456.00 0.2K
11:32 456.00 456.00 455.95 455.95 0.0K
11:33 455.95 456.00 455.70 455.85 0.9K
11:34 455.85 455.85 455.50 455.50 2.7K
11:35 455.45 455.50 455.45 455.45 0.5K
11:36 455.50 455.50 455.25 455.45 1.1K
11:37 455.40 455.40 454.90 454.90 3.4K
11:38 454.60 454.90 454.50 454.85 0.1K
11:39 454.80 454.80 454.75 454.75 0.1K
11:40 454.35 454.80 454.30 454.80 0.3K
11:41 454.90 454.90 454.90 454.90 0.1K
11:42 454.95 454.95 454.40 454.40 0.1K
11:43 454.75 454.85 454.70 454.85 0.0K
11:44 454.90 454.95 454.85 454.95 0.1K
11:45 454.90 454.95 454.90 454.90 0.1K
11:46 454.95 454.95 454.15 454.15 1.2K
11:47 454.35 455.00 454.35 454.50 1.1K
11:48 454.50 454.50 453.55 453.55 7.1K
11:49 453.80 454.40 453.80 454.40 0.5K
11:50 454.45 454.45 454.10 454.10 0.1K
11:51 454.05 454.05 454.00 454.00 0.1K
11:52 453.85 454.70 453.85 454.50 2.6K
11:53 454.45 454.50 454.00 454.50 0.6K
11:54 454.50 454.50 454.50 454.50 0.3K
11:55 454.60 454.60 453.95 454.60 0.2K
11:56 454.95 454.95 454.95 454.95 0.2K
11:57 454.50 454.50 453.85 453.85 1.2K
11:58 453.85 454.15 453.85 454.15 0.0K
11:59 453.85 454.00 453.85 454.00 0.4K
12:00 453.95 454.00 453.90 453.95 0.1K
12:01 454.00 454.00 454.00 454.00 0.9K
12:02 454.00 454.00 453.95 454.00 0.1K
12:03 454.00 454.00 453.95 454.00 0.0K
12:04 453.95 454.95 453.95 454.95 2.5K
12:05 455.20 455.65 455.20 455.35 4.5K
12:06 456.00 456.80 456.00 456.80 4.7K
12:07 456.80 457.70 456.80 457.60 4.4K
12:08 457.55 457.55 457.45 457.50 0.2K
12:09 457.50 457.50 457.15 457.50 0.2K
12:10 457.15 457.40 457.15 457.40 0.2K
12:11 457.15 457.35 457.15 457.35 0.3K
12:12 457.35 457.40 457.35 457.35 0.3K
12:13 457.35 457.35 456.90 457.00 0.1K
12:14 457.00 457.00 456.90 456.90 0.1K
12:15 456.90 456.95 456.70 456.70 0.2K
12:16 456.65 456.65 456.15 456.15 1.8K
12:17 455.95 455.95 455.30 455.60 0.1K
12:18 455.50 455.85 455.50 455.85 0.1K
12:19 455.80 456.35 455.80 456.30 0.1K
12:20 455.80 456.20 455.20 455.30 1.5K
12:21 454.90 455.10 454.70 455.10 0.7K
12:22 455.00 455.95 455.00 455.90 0.3K
12:23 455.75 455.75 455.20 455.20 0.1K
12:24 455.35 455.70 454.65 455.70 2.6K
12:25 455.35 455.35 455.35 455.35 1.2K
12:26 455.45 455.45 454.40 454.90 0.4K
12:27 454.65 454.65 453.90 454.00 4.2K
12:28 453.90 454.25 453.85 454.25 5.5K
12:29 454.25 454.35 454.25 454.35 0.3K
12:30 453.95 454.30 453.95 454.20 5.6K
12:31 453.90 453.90 453.75 453.75 1.1K
12:32 454.00 454.00 454.00 454.00 0.2K
12:33 453.50 453.50 453.25 453.25 0.6K
12:34 453.25 453.50 453.15 453.50 0.6K
12:35 453.45 454.00 453.45 454.00 0.5K
12:36 454.00 454.00 454.00 454.00 0.0K
12:37 453.80 454.00 453.50 453.60 1.1K
12:38 453.65 453.65 453.20 453.20 0.4K
12:39 453.25 453.80 453.25 453.80 0.0K
12:40 453.25 453.30 453.25 453.30 0.4K
12:41 453.90 454.00 453.25 453.25 2.2K
12:42 453.75 454.10 453.15 453.15 1.6K
12:43 453.30 453.90 453.30 453.90 0.0K
12:44 453.90 453.90 453.65 453.90 0.0K
12:45 454.70 454.70 454.50 454.50 0.2K
12:46 454.05 454.50 454.05 454.10 0.1K
12:47 454.65 454.65 454.00 454.00 0.4K
12:48 453.50 453.50 453.50 453.50 2.0K
12:49 453.60 454.05 453.60 453.75 0.3K
12:50 453.75 454.30 453.75 454.30 0.9K
12:51 454.45 454.45 453.85 454.45 0.3K
12:52 454.45 454.45 453.80 453.80 0.2K
12:53 453.80 454.20 453.80 454.20 0.1K
12:54 453.85 453.85 453.80 453.85 1.2K
12:55 454.35 454.35 454.00 454.35 0.2K
12:56 454.35 454.35 454.05 454.05 0.0K
12:57 454.35 454.35 454.10 454.30 0.0K
12:58 454.05 454.05 454.00 454.00 0.2K
12:59 454.20 454.30 454.20 454.30 0.0K
13:00 454.35 454.35 454.00 454.00 0.1K
13:01 454.20 454.20 454.10 454.10 0.1K
13:02 454.00 454.30 453.70 453.75 1.5K
13:03 454.30 454.30 454.30 454.30 0.2K
13:04 454.35 454.35 454.30 454.30 0.1K
13:05 453.65 454.20 453.65 454.15 0.6K
13:06 454.25 454.25 454.00 454.15 0.1K
13:07 454.15 454.20 454.00 454.15 0.0K
13:08 454.15 454.15 454.00 454.00 0.2K
13:09 454.00 454.10 453.65 454.10 1.1K
13:10 453.85 454.00 453.85 454.00 0.5K
13:11 453.95 454.10 453.95 454.10 0.1K
13:12 453.85 454.00 453.85 454.00 0.0K
13:13 454.00 454.00 453.60 453.90 0.4K
13:14 453.90 453.90 453.70 453.70 0.0K
13:15 453.80 453.80 453.70 453.70 0.0K
13:16 453.80 453.85 453.70 453.70 0.2K
13:17 453.00 453.00 452.85 452.85 17.0K
13:18 452.45 453.25 452.45 452.70 3.1K
13:19 453.10 453.15 453.00 453.00 0.2K
13:20 453.00 453.25 453.00 453.25 0.1K
13:21 453.25 453.30 453.25 453.30 0.6K
13:22 453.30 453.30 453.05 453.25 0.3K
13:23 453.30 453.30 453.25 453.25 0.5K
13:24 453.25 453.25 453.05 453.05 0.1K
13:25 453.30 453.30 453.10 453.10 0.0K
13:26 453.10 453.10 453.10 453.10 0.3K
13:27 453.30 453.40 453.10 453.10 0.2K
13:28 453.40 453.40 453.05 453.10 0.2K
13:29 453.10 453.10 452.55 452.90 1.2K
13:30 452.60 452.65 452.35 452.65 0.5K
13:31 452.50 452.95 452.50 452.95 0.3K
13:32 452.90 452.90 452.55 452.85 0.2K
13:33 452.55 452.90 452.55 452.90 0.3K
13:34 452.75 452.90 452.75 452.90 0.1K
13:35 452.90 452.90 452.50 452.60 0.8K
13:36 452.85 452.85 452.50 452.50 0.1K
13:37 452.55 452.80 452.50 452.80 0.1K
13:38 452.50 452.50 452.35 452.50 1.0K
13:39 452.90 452.90 452.65 452.80 1.3K
13:40 452.80 452.80 452.55 452.60 0.6K
13:41 452.45 452.65 452.40 452.65 0.6K
13:42 452.65 452.65 452.45 452.45 0.3K
13:43 452.40 452.45 452.35 452.45 0.6K
13:44 452.50 452.55 452.35 452.50 3.5K
13:45 452.55 452.55 452.35 452.40 0.2K
13:46 452.55 452.55 452.50 452.55 0.2K
13:47 452.55 452.80 452.45 452.80 2.2K
13:48 452.55 452.80 452.55 452.80 0.9K
13:49 452.80 452.80 452.60 452.70 0.6K
13:50 452.55 452.70 452.55 452.55 0.4K
13:51 452.70 452.75 452.35 452.75 1.0K
13:52 452.80 452.80 452.50 452.75 0.8K
13:53 452.65 453.75 452.55 453.50 3.4K
13:54 453.50 453.75 453.10 453.10 0.4K
13:55 453.30 453.30 452.60 452.60 1.5K
13:56 452.55 452.95 452.55 452.95 0.5K
13:57 452.95 453.00 452.50 452.55 0.7K
13:58 452.50 452.65 452.50 452.50 0.5K
13:59 452.50 452.70 452.35 452.35 0.7K
14:00 452.40 452.60 452.35 452.55 2.4K
14:01 452.30 452.30 452.20 452.20 0.2K
14:02 452.20 452.35 452.20 452.35 0.4K
14:03 452.55 452.55 452.25 452.55 0.0K
14:04 452.60 452.80 452.60 452.75 0.1K
14:05 452.75 452.95 452.70 452.95 0.5K
14:06 452.75 452.95 452.75 452.95 0.5K
14:07 452.60 452.95 452.60 452.90 0.1K
14:08 452.25 452.90 452.25 452.90 0.8K
14:09 452.80 452.80 452.60 452.60 0.0K
14:10 452.30 452.60 452.30 452.60 0.0K
14:11 452.15 452.35 452.15 452.35 0.2K
14:12 452.65 452.65 452.45 452.45 0.1K
14:13 452.50 452.50 452.45 452.50 0.0K
14:14 452.10 452.90 452.10 452.40 0.4K
14:15 452.70 452.70 452.40 452.65 0.1K
14:16 452.75 452.75 452.20 452.30 0.1K
14:17 452.90 452.90 452.10 452.90 1.5K
14:18 452.70 453.00 452.65 452.65 0.7K
14:19 452.65 452.70 452.55 452.70 0.0K
14:20 452.70 453.00 452.70 452.70 0.1K
14:21 452.70 452.95 452.70 452.70 0.1K
14:22 452.95 452.95 452.90 452.90 0.2K
14:23 452.90 452.95 452.90 452.95 0.0K
14:24 452.95 452.95 452.95 452.95 0.0K
14:25 452.60 452.60 452.60 452.60 0.1K
14:26 452.85 453.00 452.85 452.95 0.0K
14:27 453.00 453.25 453.00 453.25 1.1K
14:28 452.90 453.60 452.90 453.60 1.1K
14:29 452.40 452.40 452.00 452.35 7.9K
14:30 452.25 452.25 452.25 452.25 0.0K
14:31 452.35 452.35 452.35 452.35 0.3K
14:32 451.90 451.90 451.60 451.85 1.5K
14:33 451.80 451.85 451.80 451.85 0.2K
14:34 451.80 451.85 451.75 451.85 0.2K
14:35 451.65 451.75 451.65 451.75 0.7K
14:36 451.60 451.75 451.60 451.75 0.3K
14:37 451.75 451.85 451.75 451.85 1.3K
14:38 451.80 451.85 451.80 451.85 0.1K
14:39 451.80 451.85 451.50 451.50 0.2K
14:40 451.80 452.15 451.80 452.15 0.3K
14:41 451.85 452.35 451.85 452.35 0.3K
14:42 452.35 452.35 452.35 452.35 0.3K
14:43 452.40 452.40 452.40 452.40 0.1K
14:44 452.40 452.40 452.35 452.40 0.1K
14:45 452.35 452.40 452.35 452.40 0.1K
14:46 452.40 452.40 452.35 452.35 0.7K
14:47 452.35 452.95 452.35 452.95 2.4K
14:48 452.95 453.10 452.90 452.90 0.1K
14:49 453.25 453.25 453.25 453.25 0.0K
14:50 452.85 452.85 452.75 452.75 0.6K
14:51 453.05 453.15 453.05 453.15 0.0K
14:52 453.20 453.50 453.05 453.50 0.4K
14:53 453.45 453.50 453.10 453.45 0.0K
14:54 453.10 453.30 453.10 453.10 0.4K
14:55 453.45 453.50 453.10 453.10 0.0K
14:56 453.00 453.30 453.00 453.30 0.4K
14:57 453.30 453.30 453.25 453.25 0.0K
14:58 453.25 453.35 453.25 453.35 0.1K
14:59 453.35 453.50 453.35 453.50 0.6K
15:00 453.45 453.75 453.45 453.75 2.1K
15:01 453.65 453.65 453.65 453.65 0.0K
15:02 453.65 453.75 453.65 453.75 0.0K
15:03 453.75 454.00 453.75 453.75 0.6K
15:04 453.80 453.80 453.70 453.70 0.1K
15:05 453.75 453.75 453.70 453.70 0.1K
15:06 453.75 453.80 453.75 453.75 0.9K
15:07 453.75 453.75 453.75 453.75 0.0K
15:08 453.80 453.85 453.10 453.10 2.5K
15:09 453.15 453.70 453.15 453.60 0.5K
15:10 453.60 453.95 453.60 453.95 1.0K
15:11 453.75 453.75 453.75 453.75 0.2K
15:12 454.00 454.00 454.00 454.00 1.0K
15:13 453.30 453.80 453.30 453.65 1.2K
15:14 453.85 453.85 453.65 453.80 0.1K
15:15 453.85 453.85 453.80 453.85 0.6K
15:16 453.85 453.95 453.85 453.90 0.3K
15:17 453.90 454.00 453.90 454.00 0.9K
15:18 453.85 453.95 453.85 453.95 0.3K
15:19 453.90 453.95 453.85 453.95 0.1K
15:20 453.90 453.90 453.80 453.90 0.0K
15:21 453.85 453.90 453.80 453.80 0.2K
15:22 453.80 453.80 453.80 453.80 0.1K
15:23 453.70 453.70 453.65 453.65 0.4K
15:24 453.65 453.70 453.65 453.70 0.4K
15:25 453.70 453.70 453.70 453.70 0.2K
15:26 453.70 453.70 453.60 453.60 0.0K
15:27 453.70 453.70 453.55 453.55 0.3K
15:28 453.30 453.70 453.30 453.60 0.2K
15:29 453.10 453.65 453.10 453.65 0.3K
15:30 453.60 453.60 453.30 453.30 0.0K
15:31 453.60 453.60 453.30 453.30 0.1K
15:32 453.30 453.30 453.30 453.30 0.1K
15:33 453.30 453.30 453.30 453.30 0.3K
15:34 453.30 453.55 453.25 453.55 0.5K
15:35 453.55 453.55 453.55 453.55 0.0K
15:36 453.55 453.55 453.55 453.55 0.1K
15:37 453.45 453.45 453.45 453.45 0.0K
15:38 453.50 453.50 453.50 453.50 1.5K
15:39 453.40 453.75 453.40 453.70 0.0K
15:40 453.80 453.80 453.60 453.60 0.0K
15:41 453.65 453.80 453.65 453.80 0.5K
15:42 453.65 453.65 453.65 453.65 0.1K
15:43 453.65 453.65 453.50 453.50 2.0K
15:44 453.60 453.65 453.50 453.65 0.2K
15:45 453.65 453.65 453.65 453.65 0.2K
15:46 453.65 453.65 453.65 453.65 0.5K
15:47 453.65 453.65 453.60 453.60 0.2K
15:48 453.65 453.70 453.65 453.70 0.3K
15:49 453.70 453.70 453.65 453.65 0.0K
15:50 453.70 453.80 453.70 453.80 1.8K
15:51 453.70 453.80 453.70 453.80 0.9K
15:52 453.70 453.80 453.70 453.80 0.5K
15:53 453.80 453.80 453.70 453.80 0.0K
15:54 453.80 453.80 453.75 453.75 0.1K
15:55 453.80 453.80 453.80 453.80 0.4K
15:56 453.65 453.80 453.65 453.80 0.0K
15:57 453.80 453.80 453.70 453.70 0.2K
15:58 453.80 453.80 453.80 453.80 0.1K
15:59 453.80 453.80 453.80 453.80 0.9K
16:00 453.80 454.00 453.80 453.80 0.8K
16:01 453.50 454.00 453.50 454.00 2.1K
16:02 454.00 454.00 453.50 453.50 1.7K
16:03 453.65 453.80 453.25 453.30 0.7K
16:04 453.65 453.75 453.25 453.35 0.2K
16:05 453.60 453.90 453.45 453.90 0.4K
16:06 453.95 454.00 453.75 453.75 0.7K
16:07 453.80 454.00 453.80 454.00 0.1K
16:08 453.85 454.00 453.70 453.70 0.2K
16:09 453.75 454.00 453.75 453.90 0.1K
16:10 454.00 454.00 454.00 454.00 0.0K
16:11 453.95 454.00 453.90 453.90 0.1K
16:12 454.00 454.10 453.90 454.10 0.8K
16:13 453.90 454.25 453.85 454.25 0.4K
16:14 453.95 454.00 453.95 454.00 0.0K
16:15 453.85 453.90 453.85 453.90 0.1K
16:16 453.90 454.25 453.85 454.25 0.1K
16:17 454.00 454.50 454.00 454.15 1.6K
16:18 454.15 454.65 454.15 454.65 1.0K
16:19 454.35 454.65 454.35 454.65 0.3K
16:20 454.65 454.65 454.05 454.65 0.5K
16:21 454.15 454.60 454.15 454.60 0.5K
16:22 454.60 454.60 454.60 454.60 0.0K
16:23 454.10 454.10 454.10 454.10 0.0K
16:24 454.10 454.20 454.05 454.20 0.0K
16:25 454.05 454.35 454.00 454.35 0.2K
16:26 454.35 454.35 453.80 453.80 0.2K
16:27 453.80 454.45 453.80 454.45 0.1K
16:28 454.45 454.45 454.25 454.25 0.0K
16:29 454.00 454.00 453.85 453.85 0.2K
16:30 454.20 454.25 454.20 454.25 0.9K
16:31 454.25 454.35 454.25 454.25 0.4K
16:32 454.50 454.50 454.25 454.50 0.0K
16:33 454.35 454.50 454.35 454.50 0.3K
16:34 454.45 454.50 454.30 454.30 0.1K
16:35 453.90 454.10 453.90 453.95 1.7K
16:36 454.10 454.35 454.00 454.35 1.2K
16:37 454.05 454.40 454.05 454.15 0.0K
16:38 454.10 454.15 454.10 454.15 0.4K
16:39 454.10 454.15 453.85 453.85 0.3K
16:40 453.85 453.90 453.85 453.85 0.0K
16:41 454.05 454.05 453.85 453.85 0.2K
16:42 454.00 454.00 453.95 454.00 0.0K
16:43 453.85 454.05 453.85 454.05 0.6K
16:44 454.05 454.15 453.85 454.15 0.2K
16:45 454.15 454.25 454.15 454.20 0.5K
16:46 454.15 454.70 454.15 454.70 0.4K
16:47 454.90 454.90 454.65 454.75 0.1K
16:48 454.65 454.65 454.25 454.25 0.0K
16:49 454.55 454.55 454.15 454.40 0.4K
16:50 454.60 454.60 454.25 454.25 0.9K
16:51 454.55 454.55 454.25 454.30 0.1K
16:52 454.30 454.60 454.30 454.30 0.1K
16:53 454.60 454.90 454.35 454.90 0.7K
16:54 454.75 454.75 454.45 454.45 0.0K
16:55 454.45 454.95 454.35 454.95 1.0K
16:56 454.85 454.95 454.85 454.95 0.0K
16:57 454.95 454.95 454.95 454.95 0.2K
16:58 455.00 455.00 455.00 455.00 0.6K
16:59 455.00 455.00 455.00 455.00 0.1K
17:00 455.00 455.00 455.00 455.00 0.3K
17:01 455.00 455.00 454.95 454.95 0.5K
17:02 454.95 454.95 454.90 454.90 0.0K
17:03 454.55 454.65 454.20 454.40 0.2K
17:04 454.25 454.25 454.25 454.25 0.3K
17:05 454.25 454.25 454.10 454.25 0.0K
17:06 454.10 454.10 454.00 454.10 0.2K
17:07 454.10 454.20 454.10 454.20 0.1K
17:08 454.10 454.15 454.10 454.15 0.3K
17:09 454.15 454.15 454.15 454.15 0.0K
17:10 454.15 454.20 454.15 454.20 0.0K
17:11 454.20 454.75 454.15 454.75 1.3K
17:12 454.30 454.75 454.30 454.75 0.1K
17:13 454.80 454.95 454.80 454.80 0.0K
17:14 454.90 454.90 454.40 454.75 0.2K
17:15 454.75 454.90 454.75 454.90 0.0K
17:16 454.90 454.90 454.75 454.75 0.1K
17:17 454.20 454.90 454.20 454.90 1.3K
17:18 454.90 454.90 454.55 454.55 0.1K
17:19 454.85 454.85 454.65 454.65 0.0K
17:20 454.65 454.95 454.60 454.95 0.1K
17:21 454.50 454.60 454.50 454.50 0.1K
17:22 454.60 454.60 454.60 454.60 0.1K
17:23 454.60 455.00 454.60 455.00 0.9K
17:24 455.00 455.00 454.60 454.60 0.1K
17:25 454.95 455.00 454.60 454.95 0.5K
17:26 454.95 455.00 454.95 454.95 0.0K
17:27 454.65 454.65 454.50 454.50 0.5K
17:28 454.20 454.60 454.05 454.10 1.4K
17:29 454.15 454.35 454.05 454.35 0.5K
17:30 454.35 454.40 454.35 454.40 0.0K
17:31 454.40 454.50 454.40 454.50 0.0K
17:32 454.65 454.65 454.05 454.40 1.5K
17:33 454.70 454.75 454.25 454.65 0.1K
17:34 454.20 454.45 454.05 454.45 0.3K
17:35 454.20 454.55 454.20 454.45 0.0K
17:36 454.70 454.80 454.70 454.75 0.0K
17:37 454.80 454.80 454.75 454.75 0.0K
17:38 454.40 454.40 454.15 454.15 0.1K
17:39 454.10 454.40 454.10 454.40 0.0K
17:40 454.40 454.40 454.40 454.40 0.0K
17:41 454.60 454.70 454.60 454.70 0.0K
17:42 454.75 454.75 454.40 454.65 0.0K
17:43 454.70 454.70 454.60 454.60 0.0K
17:44 454.40 454.55 454.40 454.50 0.0K
17:45 454.50 454.65 454.40 454.65 0.1K
17:46 454.60 454.70 454.60 454.70 0.0K
17:47 454.60 454.60 454.40 454.40 0.0K
17:48 454.40 454.55 454.40 454.50 0.2K
17:49 454.50 454.50 454.10 454.45 0.6K
17:50 454.10 454.30 454.05 454.30 0.1K
17:51 454.40 454.45 454.10 454.10 0.3K
17:52 454.40 454.40 454.10 454.10 0.1K
17:53 454.10 454.40 454.05 454.10 0.1K
17:54 454.10 454.40 454.10 454.40 0.0K
17:55 454.50 454.50 454.50 454.50 0.2K
17:56 454.50 454.50 454.25 454.25 0.1K
17:57 454.50 454.50 454.50 454.50 0.0K
17:58 454.50 454.75 454.50 454.75 0.2K
17:59 454.65 454.70 454.35 454.35 0.1K
18:00 454.35 454.35 454.10 454.10 0.2K
18:01 454.15 454.60 454.15 454.55 2.7K
18:02 454.50 454.50 453.90 454.00 1.4K
18:03 454.00 454.00 453.95 454.00 1.0K
18:04 454.05 454.50 454.05 454.10 0.2K
18:05 454.10 454.10 454.00 454.10 0.2K
18:06 454.10 454.10 453.85 454.00 0.2K
18:07 453.90 453.90 453.85 453.85 0.1K
18:08 453.80 453.95 453.80 453.95 3.2K
18:09 453.80 454.00 453.70 454.00 0.4K
18:10 454.00 454.00 454.00 454.00 0.0K
18:11 453.85 453.85 453.75 453.75 0.4K
18:12 453.75 453.95 453.75 453.95 0.2K
18:13 453.95 453.95 453.80 453.80 0.3K
18:14 453.90 453.95 453.75 453.90 0.1K
18:15 453.90 453.95 453.75 453.95 0.2K
18:16 453.75 453.95 453.75 453.75 0.3K
18:17 453.75 453.90 453.75 453.90 0.0K
18:18 453.95 453.95 453.90 453.90 0.1K
18:19 454.00 454.00 453.80 453.80 0.2K
18:20 453.80 453.80 453.70 453.70 1.4K
18:21 453.90 453.90 453.80 453.90 0.1K
18:22 453.75 453.95 453.75 453.95 0.1K
18:23 453.95 453.95 453.90 453.90 0.1K
18:24 453.95 454.30 453.90 454.10 2.0K
18:25 454.10 454.15 453.60 453.60 0.2K
18:26 454.05 454.05 453.40 453.40 0.2K
18:27 453.45 454.35 453.45 453.80 3.4K
18:28 453.80 454.30 453.80 454.00 0.0K
18:29 454.00 454.10 454.00 454.05 0.1K
18:30 454.30 454.30 454.05 454.05 0.1K
18:31 454.35 454.50 454.20 454.20 15.3K
18:32 454.40 454.40 453.20 453.20 3.5K
18:33 453.10 453.10 453.00 453.00 5.6K
18:34 453.55 453.55 452.15 452.15 21.6K
18:35 451.80 452.15 451.60 451.95 5.0K
18:36 451.45 452.20 451.00 451.00 5.4K
18:37 451.00 451.85 451.00 451.85 0.5K
18:38 451.80 452.15 451.55 452.15 1.7K
18:39 451.35 451.80 451.35 451.80 0.0K
18:45 452.30 452.30 452.30 452.30 0.3K
18:47 452.30 452.30 452.30 452.30 0.1K
19:04 452.70 452.70 452.70 452.70 0.0K
19:05 452.70 452.70 451.85 451.85 0.5K
19:06 451.45 451.45 450.90 450.95 1.0K
19:07 450.75 451.40 450.75 451.40 0.5K
19:08 451.40 451.40 451.20 451.35 0.5K
19:09 451.35 451.35 451.35 451.35 0.1K
19:10 451.35 451.40 451.35 451.40 0.1K
19:11 451.15 451.40 451.15 451.40 0.2K
19:12 451.40 451.45 451.40 451.45 0.2K
19:13 451.45 451.45 451.40 451.45 0.1K
19:14 451.45 451.45 451.45 451.45 0.0K
19:15 451.45 451.45 451.45 451.45 0.0K
19:16 451.40 451.80 451.40 451.80 0.2K
19:17 451.80 451.80 451.80 451.80 0.0K
19:18 451.90 451.90 451.80 451.80 0.0K
19:19 452.10 452.10 451.85 452.10 0.1K
19:20 452.05 452.05 452.05 452.05 0.0K
19:21 452.05 452.05 451.80 452.05 0.1K
19:22 452.10 452.10 451.80 451.80 0.1K
19:23 451.90 451.90 451.90 451.90 0.1K
19:24 451.80 451.80 451.80 451.80 0.1K
19:25 451.90 452.05 451.85 452.05 0.5K
19:26 452.05 452.05 451.85 452.05 0.2K
19:27 452.40 452.45 452.15 452.45 0.1K
19:28 452.45 452.45 452.05 452.05 0.3K
19:29 452.40 452.45 451.95 452.05 0.2K
19:30 452.15 452.15 452.00 452.15 0.0K
19:31 452.15 452.15 452.15 452.15 0.0K
19:32 452.10 452.60 452.10 452.55 0.6K
19:34 452.55 452.75 452.55 452.75 0.2K
19:35 452.75 452.75 452.60 452.60 0.1K
19:36 451.90 452.30 451.90 452.30 1.0K
19:37 452.00 452.40 452.00 452.40 0.1K
19:38 452.60 452.60 452.50 452.50 0.0K
19:39 452.45 452.45 452.00 452.20 0.2K
19:40 452.25 452.25 452.20 452.20 0.0K
19:41 452.10 452.10 452.00 452.00 0.0K
19:42 452.10 452.15 452.00 452.00 0.0K
19:43 452.00 452.00 452.00 452.00 0.0K
19:44 452.15 452.15 452.05 452.05 0.3K
19:45 452.20 452.20 452.15 452.15 0.0K
19:46 452.20 452.20 452.20 452.20 0.0K
19:47 452.20 452.20 452.20 452.20 0.0K
19:48 452.20 452.20 452.20 452.20 0.1K
19:49 452.20 452.20 452.10 452.20 0.0K
19:50 452.20 452.20 452.20 452.20 0.0K
19:51 452.10 452.10 452.10 452.10 0.1K
19:52 452.20 452.60 452.20 452.50 0.1K
19:53 452.60 452.60 452.50 452.50 0.2K
19:54 452.60 452.65 452.50 452.60 0.0K
19:55 452.60 452.60 452.60 452.60 0.0K
19:56 452.75 452.75 452.75 452.75 0.0K
19:57 452.75 452.75 452.75 452.75 0.4K
19:58 452.55 452.85 452.55 452.85 0.2K
19:59 452.80 452.80 452.50 452.70 0.0K
20:00 452.70 452.70 452.65 452.65 0.0K
20:01 452.65 452.70 452.65 452.70 0.0K
20:02 452.65 452.65 452.50 452.50 0.0K
20:03 452.50 452.70 452.50 452.70 0.1K
20:04 452.55 452.65 452.55 452.55 0.0K
20:05 452.50 452.50 452.50 452.50 0.0K
20:06 452.55 452.55 452.55 452.55 0.0K
20:07 452.55 452.55 452.55 452.55 0.2K
20:08 452.55 452.55 452.55 452.55 0.1K
20:09 452.55 452.55 452.50 452.55 0.1K
20:10 452.55 452.55 452.55 452.55 0.0K
20:11 452.55 452.55 452.50 452.55 0.1K
20:12 452.50 452.55 452.50 452.55 0.1K
20:13 452.50 452.50 452.40 452.50 0.3K
20:14 452.50 452.55 452.15 452.15 0.0K
20:15 452.45 452.45 452.45 452.45 0.0K
20:16 452.45 452.45 452.45 452.45 0.0K
20:17 452.45 452.55 452.45 452.55 0.0K
20:18 452.45 452.45 452.45 452.45 0.0K
20:19 452.55 452.55 452.55 452.55 0.0K
20:20 452.55 452.55 452.55 452.55 0.0K
20:21 452.50 452.55 452.50 452.50 0.0K
20:22 452.50 452.50 452.20 452.20 0.1K
20:23 452.25 452.25 452.25 452.25 0.0K
20:24 452.15 452.45 452.15 452.40 0.2K
20:25 452.40 452.45 452.40 452.45 0.0K
20:26 452.50 452.50 452.50 452.50 0.1K
20:27 452.50 452.50 452.45 452.50 0.0K
20:28 452.50 452.50 452.10 452.10 0.4K
20:29 452.15 452.40 452.15 452.40 0.0K
20:30 452.40 452.40 452.20 452.20 0.0K
20:31 452.15 452.40 452.15 452.35 0.3K
20:32 452.05 452.25 451.85 451.85 0.3K
20:33 452.35 452.35 451.90 451.90 0.1K
20:34 451.85 452.45 451.85 452.10 0.6K
20:35 452.15 452.15 452.15 452.15 0.0K
20:36 452.05 452.10 452.05 452.10 0.1K
20:37 452.10 452.10 452.05 452.10 0.0K
20:38 452.05 452.40 452.05 452.10 0.4K
20:39 452.40 452.40 452.25 452.25 0.0K
20:40 452.20 452.25 452.20 452.25 0.0K
20:41 452.20 452.20 452.10 452.20 0.1K
20:42 452.20 452.20 452.15 452.15 0.0K
20:43 452.15 452.35 452.15 452.35 0.0K
20:44 452.35 452.40 452.35 452.40 0.0K
20:45 452.20 452.20 452.15 452.15 0.0K
20:46 452.15 452.15 452.15 452.15 0.1K
20:47 452.15 452.15 452.10 452.15 0.0K
20:48 452.10 452.10 452.00 452.00 0.7K
20:49 452.10 452.10 452.00 452.00 0.2K
20:50 452.05 452.05 451.95 451.95 0.0K
20:51 451.90 452.00 451.90 451.95 0.0K
20:52 452.00 452.05 451.80 451.80 0.4K
20:53 451.80 452.05 451.80 452.05 1.8K
20:54 452.05 452.30 452.05 452.25 0.2K
20:55 452.05 452.05 452.05 452.05 0.2K
20:56 452.00 452.00 451.90 451.90 0.0K
20:57 452.25 452.30 452.25 452.30 0.0K
20:58 452.30 452.30 451.95 452.25 0.2K
20:59 452.25 452.25 451.95 451.95 0.3K
21:00 451.95 451.95 451.95 451.95 0.0K
21:01 452.25 452.40 452.25 452.40 0.1K
21:02 452.40 452.40 452.05 452.05 0.2K
21:03 452.35 452.35 452.10 452.35 0.1K
21:04 452.40 452.40 452.40 452.40 0.0K
21:05 452.40 452.40 452.40 452.40 0.0K
21:06 452.25 452.25 452.25 452.25 0.0K
21:07 452.25 452.40 452.25 452.40 0.0K
21:08 452.40 452.40 452.40 452.40 0.0K
21:09 452.40 452.40 452.30 452.30 0.0K
21:10 452.30 452.30 452.20 452.30 0.1K
21:11 452.30 452.30 452.30 452.30 0.0K
21:12 452.30 452.30 452.15 452.30 0.0K
21:13 452.30 452.30 452.00 452.00 0.6K
21:14 451.70 451.95 451.70 451.95 0.2K
21:16 451.50 451.50 451.50 451.50 1.0K
21:17 451.70 452.00 451.70 452.00 0.0K
21:18 451.55 452.00 451.55 452.00 0.2K
21:19 452.00 452.00 451.80 452.00 0.1K
21:20 452.00 452.05 452.00 452.05 0.0K
21:21 452.00 452.00 452.00 452.00 0.0K
21:22 452.00 452.00 452.00 452.00 0.0K
21:23 452.00 452.00 451.75 452.00 0.2K
21:24 452.05 452.20 452.05 452.20 0.3K
21:25 452.10 452.45 452.10 452.40 0.4K
21:26 452.25 452.55 452.25 452.55 0.4K
21:27 452.55 452.55 452.55 452.55 0.0K
21:28 452.40 452.50 452.40 452.45 0.0K
21:29 452.55 452.55 452.40 452.40 0.4K
21:30 452.40 452.55 452.10 452.55 0.3K
21:31 452.55 452.55 452.15 452.50 0.2K
21:32 452.55 452.55 452.55 452.55 0.2K
21:33 452.55 452.55 452.30 452.30 0.2K
21:34 452.50 452.50 452.25 452.45 0.0K
21:35 452.35 452.50 452.35 452.50 0.0K
21:36 452.50 452.50 452.50 452.50 0.0K
21:37 452.50 452.50 452.50 452.50 0.0K
21:38 452.50 452.55 452.50 452.50 0.0K
21:39 452.30 452.45 452.30 452.40 0.1K
21:40 452.40 452.45 452.40 452.45 0.0K
21:41 452.45 452.45 452.45 452.45 0.0K
21:42 452.40 452.45 452.40 452.45 0.0K
21:43 452.45 452.45 452.40 452.45 0.4K
21:44 452.30 452.40 452.30 452.40 0.0K
21:45 452.45 452.55 452.45 452.55 1.8K
21:46 452.30 452.55 452.30 452.55 0.4K
21:47 452.55 452.55 452.55 452.55 0.0K
21:48 452.55 452.55 452.35 452.35 0.1K
21:49 452.50 452.55 452.50 452.55 0.0K
21:50 452.60 452.85 452.60 452.85 0.4K
21:51 452.85 452.85 452.85 452.85 0.0K
21:52 452.70 452.95 452.70 452.95 1.1K
21:53 452.95 453.45 452.95 453.45 0.7K
21:54 453.10 453.35 453.10 453.20 0.4K
21:56 453.15 453.15 453.15 453.15 0.0K
21:57 454.10 454.25 453.75 453.75 9.8K
21:58 454.45 454.45 454.25 454.25 0.1K
21:59 454.60 454.60 454.05 454.55 1.5K
22:00 454.55 454.80 454.00 454.80 1.9K
22:01 454.25 454.25 453.95 453.95 0.5K
22:02 453.90 454.20 453.90 453.90 0.0K
22:03 453.90 454.25 453.80 454.25 0.2K
22:04 454.10 454.10 454.10 454.10 0.0K
22:05 453.95 454.20 453.90 454.20 0.4K
22:06 454.15 454.20 454.15 454.20 0.1K
22:07 454.20 454.20 454.00 454.00 0.0K
22:08 454.00 454.00 453.85 454.00 0.0K
22:09 454.05 454.05 454.05 454.05 0.0K
22:10 454.05 454.25 454.05 454.15 0.3K
22:11 454.15 454.25 454.15 454.25 0.0K
22:12 454.25 454.25 454.25 454.25 0.0K
22:13 454.40 454.40 454.40 454.40 0.1K
22:15 454.40 454.40 454.40 454.40 0.1K
22:16 454.25 454.40 454.25 454.40 0.1K
22:17 454.50 454.50 454.50 454.50 0.1K
22:18 454.50 454.50 454.50 454.50 0.0K
22:19 454.50 454.60 454.50 454.60 0.1K
22:20 454.60 454.60 454.60 454.60 0.1K
22:21 454.50 454.65 454.50 454.65 0.0K
22:22 454.65 454.70 454.65 454.65 0.0K
22:23 454.70 454.70 454.65 454.65 0.0K
22:24 454.70 454.70 454.55 454.55 0.0K
22:25 454.45 454.45 454.45 454.45 0.4K
22:26 454.75 454.75 454.75 454.75 0.3K
22:27 454.60 454.60 454.50 454.60 0.0K
22:28 454.60 454.65 454.60 454.65 0.1K
22:29 454.70 454.75 454.70 454.75 0.1K
22:30 454.75 454.80 454.75 454.80 3.0K
22:31 454.80 454.80 454.65 454.70 0.1K
22:32 454.60 454.60 454.55 454.55 0.4K
22:33 454.55 455.00 454.55 455.00 2.5K
22:34 455.40 455.40 455.40 455.40 0.0K
22:35 455.45 455.65 455.45 455.65 0.2K
22:36 455.55 455.55 455.55 455.55 0.0K
22:37 455.65 455.65 455.60 455.60 0.0K
22:38 455.20 455.20 455.20 455.20 0.5K
22:39 455.20 455.20 454.95 455.20 0.0K
22:40 455.05 455.05 455.05 455.05 0.0K
22:41 455.05 455.55 455.00 455.55 0.0K
22:42 455.60 455.60 455.60 455.60 0.1K
22:43 455.75 455.75 455.55 455.55 0.6K
22:44 455.55 455.55 455.50 455.55 0.1K
22:45 455.55 455.60 455.35 455.35 0.6K
22:46 455.35 455.35 455.35 455.35 0.0K
22:47 455.35 455.35 455.35 455.35 0.1K
22:48 455.55 455.55 455.55 455.55 0.1K
22:49 455.20 455.60 455.20 455.60 0.5K
22:50 455.20 455.20 455.15 455.15 0.1K
22:51 455.60 455.60 455.60 455.60 0.0K
22:52 455.30 455.30 455.30 455.30 0.1K
22:53 455.55 455.55 455.55 455.55 0.0K
22:54 455.55 455.55 455.55 455.55 0.0K
22:55 455.55 455.55 455.55 455.55 0.0K
22:56 455.50 455.50 455.50 455.50 0.0K
22:57 455.50 455.55 455.50 455.55 0.0K
22:58 455.50 455.50 455.50 455.50 0.1K
22:59 455.30 455.60 455.30 455.60 1.0K
23:00 456.50 456.60 456.50 456.50 2.9K
23:01 456.50 456.70 456.50 456.70 0.5K
23:02 456.70 456.70 456.70 456.70 0.0K
23:03 456.65 456.65 456.65 456.65 0.1K
23:04 456.70 456.70 456.65 456.65 0.0K
23:05 456.65 456.65 456.60 456.60 0.1K
23:06 456.60 456.60 456.20 456.20 0.2K
23:07 456.20 456.20 456.20 456.20 0.6K
23:08 456.20 456.25 456.20 456.25 0.9K
23:09 456.25 456.30 456.25 456.30 0.0K
23:10 456.30 456.30 456.30 456.30 0.0K
23:12 456.40 456.40 456.40 456.40 0.0K
23:13 456.50 456.50 456.20 456.20 0.3K
23:14 456.20 456.35 456.20 456.35 0.1K
23:16 456.40 456.65 456.40 456.65 0.3K
23:17 456.60 456.70 456.60 456.70 0.0K
23:19 456.60 456.60 456.60 456.60 0.0K
23:20 456.60 456.60 456.60 456.60 0.0K
23:21 456.60 456.60 456.60 456.60 0.0K
23:22 456.70 456.70 456.70 456.70 0.0K
23:23 456.35 456.35 456.25 456.25 0.4K
23:25 456.45 456.45 456.45 456.45 0.1K
23:26 457.10 457.15 457.10 457.15 5.0K
23:27 457.95 458.15 457.95 457.95 3.4K
23:28 457.95 457.95 457.95 457.95 0.8K
23:29 457.95 457.95 457.60 457.60 0.2K
23:30 457.60 457.90 457.45 457.70 0.4K
23:31 457.70 457.70 457.55 457.60 0.3K
23:32 457.50 457.50 457.50 457.50 0.3K
23:33 457.60 457.60 457.30 457.45 0.6K
23:34 457.50 457.50 457.15 457.40 3.6K
23:35 457.40 457.40 457.15 457.35 0.1K
23:36 457.45 457.45 457.15 457.45 0.3K
23:37 457.40 457.40 456.95 456.95 0.5K
23:38 457.00 457.20 456.85 456.85 0.0K
23:40 457.30 457.30 457.30 457.30 0.5K
23:41 456.70 457.30 456.70 457.30 0.0K
23:42 457.20 457.20 457.20 457.20 0.1K
23:43 457.15 457.15 456.60 457.10 0.4K
23:44 457.05 457.05 456.95 456.95 0.0K
23:45 457.00 457.00 456.45 456.45 0.1K
23:46 456.10 456.45 456.10 456.20 0.4K
23:47 456.20 456.20 456.20 456.20 1.6K
23:48 456.20 456.20 456.15 456.15 0.1K
23:49 456.20 457.15 456.15 457.15 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available