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
09:59 465.05 465.05 465.05 465.05 0.5K
10:00 465.45 466.40 465.45 466.40 3.5K
10:01 466.40 466.95 465.80 466.95 1.6K
10:02 467.30 467.30 466.45 466.70 1.4K
10:03 467.10 467.10 466.30 466.85 0.7K
10:04 466.80 467.90 466.80 467.90 4.0K
10:05 467.40 468.05 467.40 467.80 0.8K
10:06 468.25 468.65 467.80 468.65 16.1K
10:07 468.00 468.00 467.45 467.80 1.4K
10:08 468.40 468.40 468.00 468.00 1.5K
10:09 467.75 468.00 467.75 468.00 0.3K
10:10 467.70 468.40 467.30 467.30 1.3K
10:11 468.00 468.00 466.80 467.45 3.5K
10:12 467.50 468.00 467.50 468.00 0.2K
10:13 468.00 468.50 468.00 468.50 0.4K
10:14 468.50 468.50 467.55 468.05 0.8K
10:15 468.10 468.45 468.10 468.45 0.3K
10:16 468.25 468.50 467.60 468.25 2.1K
10:17 468.50 468.50 467.95 468.00 0.8K
10:18 468.00 468.65 468.00 468.65 0.3K
10:19 468.55 468.55 467.00 467.00 2.7K
10:20 467.00 467.00 466.35 466.70 0.2K
10:21 466.75 466.75 465.45 466.10 2.8K
10:22 464.45 464.90 463.65 463.65 2.0K
10:23 464.10 464.10 463.65 464.00 0.2K
10:24 463.90 463.90 463.30 463.30 0.9K
10:25 464.55 465.25 464.55 465.25 1.0K
10:26 465.55 465.95 465.15 465.55 2.6K
10:27 465.65 465.90 465.55 465.90 0.7K
10:28 465.55 465.85 465.55 465.55 2.0K
10:29 465.90 466.55 465.90 466.55 0.7K
10:30 466.50 466.50 466.15 466.50 0.0K
10:31 465.55 466.05 465.55 465.55 2.0K
10:32 465.85 465.90 465.55 465.55 0.2K
10:33 463.60 465.50 463.60 465.45 3.9K
10:34 464.95 465.30 463.75 463.90 1.0K
10:35 464.20 464.20 464.00 464.15 0.0K
10:36 464.15 464.15 463.45 463.70 3.4K
10:37 463.90 464.20 463.85 464.20 0.5K
10:38 464.20 464.20 464.20 464.20 1.4K
10:39 464.90 465.75 464.65 464.65 3.4K
10:40 464.70 465.50 464.70 465.25 1.9K
10:41 465.25 465.35 464.70 465.25 0.3K
10:42 465.00 465.50 465.00 465.10 1.5K
10:43 465.40 465.45 464.45 464.45 0.4K
10:44 464.95 465.30 464.90 464.95 0.1K
10:45 465.30 465.30 465.30 465.30 0.0K
10:46 464.95 464.95 464.90 464.90 0.2K
10:47 465.00 465.00 464.95 464.95 0.1K
10:48 464.95 465.35 464.90 464.90 0.1K
10:49 464.95 464.95 464.75 464.90 2.1K
10:50 464.95 465.85 464.95 465.85 1.7K
10:51 465.80 465.95 465.45 465.45 0.5K
10:52 465.90 465.90 465.90 465.90 0.1K
10:53 465.85 465.85 465.05 465.05 0.3K
10:54 465.10 465.60 465.10 465.60 0.1K
10:55 465.90 465.90 465.40 465.50 0.8K
10:56 465.60 465.90 465.20 465.20 0.4K
10:57 465.40 465.85 465.30 465.85 0.2K
10:58 465.75 465.75 465.55 465.75 0.1K
10:59 465.70 465.70 465.60 465.70 0.1K
11:00 465.70 465.80 465.70 465.80 0.2K
11:01 465.90 466.00 465.25 465.25 2.4K
11:02 466.10 466.50 465.90 466.40 1.9K
11:03 466.40 466.50 466.40 466.50 0.9K
11:04 466.50 466.70 466.50 466.70 0.4K
11:05 466.70 466.90 466.70 466.90 0.4K
11:06 466.90 466.90 466.75 466.75 0.1K
11:07 466.85 467.00 466.85 467.00 0.4K
11:08 467.20 468.00 467.20 468.00 2.3K
11:09 468.35 468.40 467.70 468.30 3.4K
11:10 468.00 468.20 468.00 468.20 0.7K
11:11 468.20 468.25 468.20 468.25 0.3K
11:12 468.20 468.45 468.20 468.25 0.7K
11:13 468.35 468.35 468.35 468.35 0.6K
11:14 468.35 468.50 468.35 468.50 0.4K
11:15 468.50 469.10 468.40 468.95 4.6K
11:16 468.95 469.00 468.25 468.25 1.8K
11:17 468.75 469.10 468.45 469.10 0.1K
11:18 469.10 469.10 468.30 468.30 1.1K
11:19 468.95 468.95 468.30 468.90 0.5K
11:20 468.75 468.75 468.30 468.30 0.2K
11:21 468.30 468.75 468.25 468.75 0.8K
11:22 468.65 468.75 468.65 468.75 0.1K
11:23 468.65 468.75 468.40 468.40 0.2K
11:24 468.25 468.65 468.25 468.30 0.7K
11:25 468.25 468.30 468.20 468.30 0.4K
11:26 468.60 468.60 468.40 468.40 0.0K
11:27 468.45 468.60 468.45 468.60 0.1K
11:28 468.60 468.65 468.60 468.60 0.3K
11:29 468.30 468.55 468.30 468.55 0.2K
11:30 468.55 468.55 468.45 468.45 0.0K
11:31 468.45 468.55 468.40 468.55 0.1K
11:32 468.45 468.55 468.40 468.55 0.1K
11:33 468.50 468.55 468.50 468.55 0.0K
11:34 468.55 468.75 468.55 468.75 0.7K
11:35 468.55 468.75 468.55 468.60 0.2K
11:36 468.75 468.75 468.60 468.75 0.1K
11:37 468.80 468.90 468.60 468.80 0.1K
11:38 468.90 468.90 468.80 468.80 0.1K
11:39 468.85 468.95 468.80 468.80 0.2K
11:40 468.95 469.00 468.85 468.85 0.1K
11:41 468.85 469.00 468.85 469.00 0.3K
11:42 469.00 469.00 468.50 468.70 1.3K
11:43 468.70 468.95 468.50 468.50 0.5K
11:44 468.50 469.10 468.25 469.10 1.8K
11:45 468.95 469.10 468.90 468.90 0.4K
11:46 468.95 469.20 468.95 469.20 0.5K
11:47 469.20 469.60 469.10 469.60 0.8K
11:48 469.25 469.60 469.25 469.25 0.4K
11:49 469.30 469.65 469.30 469.60 0.0K
11:50 469.60 469.75 469.60 469.75 0.2K
11:51 469.80 469.80 469.70 469.70 0.1K
11:52 469.60 469.60 468.70 468.70 5.5K
11:53 468.30 468.30 468.25 468.30 0.2K
11:54 468.85 468.85 468.25 468.50 0.1K
11:55 468.50 468.50 468.25 468.25 0.3K
11:56 468.50 468.70 468.30 468.70 0.3K
11:57 468.70 468.70 468.55 468.70 0.1K
11:58 468.55 468.55 468.50 468.50 0.1K
11:59 468.70 468.70 468.65 468.65 0.0K
12:00 468.60 469.35 468.60 469.25 0.6K
12:01 469.25 469.85 469.25 469.55 3.9K
12:02 469.35 469.95 469.35 469.95 0.5K
12:03 470.00 470.00 469.85 469.95 0.1K
12:04 469.95 469.95 469.50 469.95 0.6K
12:05 469.85 470.00 469.85 470.00 0.2K
12:06 470.00 470.00 469.95 470.00 0.8K
12:07 470.00 470.00 469.95 470.00 3.7K
12:08 470.00 470.00 469.95 470.00 2.5K
12:09 470.00 470.20 469.90 469.90 2.7K
12:10 470.20 470.20 470.00 470.00 0.3K
12:11 470.00 470.20 470.00 470.00 0.1K
12:12 469.95 470.20 468.55 468.55 1.8K
12:13 468.00 468.95 468.00 468.95 4.9K
12:14 468.55 468.55 468.05 468.05 0.4K
12:15 468.00 468.00 467.30 467.30 0.2K
12:16 467.20 467.35 467.15 467.20 0.2K
12:17 467.20 467.35 467.20 467.20 1.0K
12:18 467.35 467.35 467.20 467.20 0.1K
12:19 467.20 467.20 467.05 467.05 0.4K
12:20 467.20 467.20 466.85 466.85 0.6K
12:21 466.65 466.85 466.65 466.85 0.2K
12:22 468.70 469.10 468.55 469.10 8.3K
12:23 469.25 470.25 469.25 469.95 0.5K
12:24 470.25 470.45 470.25 470.45 0.5K
12:25 470.40 470.40 468.85 469.25 5.9K
12:26 468.95 468.95 468.95 468.95 0.0K
12:27 469.30 469.50 469.25 469.25 0.1K
12:28 469.30 469.30 468.35 468.35 0.4K
12:29 468.60 468.85 468.60 468.85 0.1K
12:30 468.50 468.95 468.50 468.95 0.4K
12:31 468.95 468.95 468.75 468.95 0.0K
12:32 468.95 469.55 468.85 468.85 2.1K
12:33 469.05 469.40 469.05 469.30 0.2K
12:34 468.90 469.30 468.90 469.30 0.0K
12:35 469.30 469.40 469.15 469.15 0.1K
12:36 469.20 469.20 468.50 468.50 0.5K
12:37 468.55 468.60 468.55 468.60 1.0K
12:38 468.50 469.35 468.50 469.35 1.5K
12:39 469.60 469.60 469.40 469.40 0.2K
12:40 469.45 469.50 469.35 469.35 0.3K
12:41 469.50 469.65 469.50 469.50 0.5K
12:42 469.65 469.80 469.65 469.75 0.5K
12:43 469.75 469.75 469.75 469.75 0.0K
12:44 469.75 469.90 469.50 469.50 0.7K
12:45 469.55 469.75 469.55 469.75 0.4K
12:46 469.70 469.75 469.55 469.75 0.3K
12:47 469.75 469.75 469.70 469.70 0.1K
12:48 469.70 469.70 469.70 469.70 0.1K
12:49 469.70 469.70 469.55 469.60 0.0K
12:50 469.75 469.95 469.65 469.90 1.7K
12:51 469.95 470.00 469.60 469.60 0.1K
12:52 469.80 470.00 469.80 469.95 0.1K
12:53 469.95 470.25 469.95 470.10 0.6K
12:54 470.10 470.10 470.10 470.10 0.1K
12:55 470.10 470.10 470.00 470.00 1.6K
12:56 470.10 470.25 470.00 470.25 0.8K
12:57 470.20 470.20 470.00 470.00 0.4K
12:58 469.70 469.95 469.70 469.95 1.1K
12:59 469.55 469.80 469.55 469.80 0.0K
13:00 469.55 469.90 469.55 469.90 0.1K
13:01 469.85 470.25 469.85 470.20 0.2K
13:02 470.15 470.20 469.65 469.85 0.3K
13:03 469.90 470.00 469.90 470.00 0.5K
13:04 470.25 470.25 469.85 469.85 0.3K
13:05 470.20 470.50 470.20 470.50 1.7K
13:06 470.40 470.50 470.40 470.50 0.4K
13:07 470.50 470.50 470.20 470.50 0.1K
13:08 470.50 470.55 470.30 470.55 0.1K
13:09 470.55 470.65 470.55 470.65 0.3K
13:10 470.65 470.70 470.55 470.70 0.3K
13:11 470.55 470.80 470.55 470.80 1.3K
13:12 470.80 470.80 470.70 470.70 0.3K
13:13 470.75 470.90 470.75 470.90 0.5K
13:14 470.60 470.70 470.15 470.70 0.5K
13:15 470.70 470.75 470.55 470.55 0.5K
13:16 470.50 470.70 470.50 470.70 0.1K
13:17 470.50 470.70 470.50 470.50 1.5K
13:18 470.50 470.50 470.20 470.50 0.1K
13:19 470.40 470.40 470.15 470.15 0.0K
13:20 470.20 470.20 470.00 470.00 0.5K
13:21 470.00 470.10 469.80 469.80 0.1K
13:22 469.85 469.85 469.50 469.50 0.4K
13:23 469.50 469.75 469.40 469.50 0.1K
13:24 469.40 469.40 469.40 469.40 0.1K
13:25 469.50 469.50 469.35 469.50 0.3K
13:26 469.50 469.75 469.40 469.75 0.5K
13:27 469.75 470.10 469.75 470.10 0.1K
13:28 470.00 470.15 470.00 470.15 0.0K
13:29 469.75 470.10 469.75 470.10 0.1K
13:30 470.00 470.15 469.50 469.50 0.5K
13:31 469.55 470.15 469.55 470.15 0.0K
13:32 469.50 469.50 469.50 469.50 0.3K
13:33 469.65 469.65 469.60 469.60 0.0K
13:34 470.10 470.10 470.00 470.00 0.3K
13:35 470.05 470.05 470.00 470.00 0.3K
13:36 470.10 470.10 470.05 470.10 0.2K
13:37 470.10 470.10 470.00 470.00 0.1K
13:38 470.00 470.10 469.90 469.95 0.1K
13:39 469.95 469.95 469.90 469.90 0.1K
13:40 469.90 469.90 469.80 469.85 0.1K
13:41 469.85 469.85 469.75 469.75 0.0K
13:42 469.70 469.70 469.60 469.60 0.0K
13:43 469.45 469.65 469.45 469.45 0.3K
13:44 469.70 469.70 469.45 469.50 0.2K
13:45 469.50 469.50 469.45 469.45 0.0K
13:46 469.50 469.65 469.50 469.65 0.1K
13:47 469.65 469.75 469.65 469.70 0.1K
13:48 469.75 469.75 469.50 469.50 0.1K
13:49 469.55 469.70 469.55 469.70 0.1K
13:50 469.50 469.75 469.50 469.75 0.0K
13:51 469.75 469.75 469.75 469.75 0.1K
13:52 469.75 470.00 469.75 470.00 1.1K
13:53 470.00 470.00 470.00 470.00 0.0K
13:54 470.10 470.10 470.10 470.10 0.2K
13:55 470.10 470.35 470.10 470.35 0.4K
13:56 470.35 470.35 470.35 470.35 0.1K
13:57 470.50 470.65 470.45 470.65 0.7K
13:58 470.15 470.15 470.15 470.15 0.6K
13:59 470.70 470.70 470.35 470.35 0.9K
14:00 470.35 470.70 470.35 470.70 0.1K
14:01 470.70 470.70 470.70 470.70 0.1K
14:02 470.70 470.70 470.70 470.70 0.0K
14:03 470.70 470.70 470.70 470.70 0.3K
14:04 470.75 470.75 470.70 470.70 0.9K
14:05 470.70 470.70 470.50 470.70 0.1K
14:06 470.50 470.50 470.10 470.10 0.4K
14:07 470.10 470.10 470.00 470.00 1.1K
14:08 469.45 470.05 469.45 470.05 0.0K
14:09 470.15 470.15 469.20 470.05 1.0K
14:10 469.50 469.55 469.50 469.55 0.1K
14:11 469.95 470.20 469.95 470.20 0.2K
14:12 470.25 470.70 470.25 470.70 0.2K
14:13 470.70 470.70 470.60 470.70 0.1K
14:14 470.70 470.90 470.70 470.70 0.6K
14:15 470.90 471.30 470.80 471.30 4.5K
14:16 470.80 471.15 470.80 471.15 1.1K
14:17 471.10 471.40 471.10 471.40 0.7K
14:18 471.40 471.65 471.35 471.65 1.0K
14:19 471.75 471.75 471.70 471.75 0.1K
14:20 471.80 472.00 471.80 471.95 0.6K
14:21 472.00 472.00 471.95 472.00 0.3K
14:22 471.90 472.00 471.85 472.00 0.5K
14:23 472.00 472.05 472.00 472.05 2.0K
14:24 472.00 472.35 472.00 472.35 0.8K
14:25 472.35 472.35 472.15 472.15 0.3K
14:26 472.15 472.35 472.15 472.30 0.0K
14:27 472.35 472.50 472.15 472.50 0.3K
14:28 472.45 472.45 472.15 472.35 0.0K
14:29 472.35 472.35 472.15 472.35 0.2K
14:30 472.35 472.40 472.35 472.40 0.1K
14:31 472.40 472.40 472.35 472.40 0.1K
14:32 472.40 472.40 472.25 472.40 0.1K
14:33 472.35 472.40 472.25 472.25 0.0K
14:34 472.20 472.25 472.20 472.20 0.3K
14:35 472.20 472.35 472.20 472.35 0.1K
14:36 472.40 472.40 472.35 472.40 0.9K
14:37 472.25 472.50 472.25 472.40 0.1K
14:38 472.50 472.50 472.25 472.45 0.1K
14:39 472.45 472.45 472.20 472.25 0.2K
14:40 472.45 472.45 472.25 472.25 0.0K
14:41 472.25 472.45 472.25 472.45 0.0K
14:42 472.45 472.45 472.20 472.45 0.4K
14:43 472.45 472.45 472.40 472.40 0.0K
14:44 472.40 472.45 472.35 472.40 1.2K
14:45 472.15 472.20 472.15 472.15 0.5K
14:46 472.40 472.40 472.40 472.40 0.0K
14:47 472.15 472.45 472.15 472.15 0.3K
14:48 472.45 472.50 472.20 472.20 0.2K
14:49 472.20 472.45 472.20 472.45 0.0K
14:50 472.35 472.55 472.35 472.55 0.2K
14:51 472.55 472.55 472.50 472.55 0.3K
14:52 472.55 472.60 472.50 472.60 0.2K
14:53 472.60 472.65 472.55 472.65 0.2K
14:54 472.65 472.65 472.65 472.65 0.1K
14:55 472.65 472.75 472.65 472.75 1.2K
14:56 472.75 472.75 472.55 472.60 0.3K
14:57 472.60 472.60 471.80 471.80 4.2K
14:58 472.10 472.10 471.80 472.10 0.6K
14:59 472.05 472.10 472.00 472.00 0.9K
15:00 472.30 472.30 472.00 472.30 0.1K
15:01 471.55 472.45 471.55 472.45 2.7K
15:02 472.45 472.75 472.20 472.40 0.6K
15:03 472.40 472.40 472.40 472.40 0.0K
15:04 472.40 472.70 472.40 472.70 0.1K
15:05 472.80 472.80 472.65 472.80 0.2K
15:06 472.80 472.95 472.80 472.80 0.6K
15:07 472.65 472.95 472.60 472.60 0.7K
15:08 472.70 472.95 472.70 472.95 0.0K
15:09 472.95 472.95 472.95 472.95 0.0K
15:10 473.00 473.00 472.75 473.00 0.7K
15:11 473.10 473.10 473.10 473.10 0.2K
15:12 473.00 473.10 473.00 473.00 0.1K
15:13 473.15 473.20 473.15 473.20 0.2K
15:14 473.15 473.20 473.15 473.20 0.1K
15:15 473.20 473.20 473.00 473.20 0.1K
15:16 473.25 473.30 473.25 473.25 0.0K
15:17 473.20 473.30 472.75 472.75 0.5K
15:18 473.30 473.30 473.00 473.00 0.0K
15:19 473.00 473.00 472.65 472.65 0.4K
15:20 472.05 472.30 472.00 472.00 1.8K
15:21 471.95 472.00 471.90 472.00 0.2K
15:22 471.85 471.85 471.40 471.40 2.0K
15:23 471.40 471.40 471.05 471.05 0.1K
15:24 471.00 471.35 471.00 471.10 0.6K
15:25 471.00 471.20 470.70 471.20 0.1K
15:26 471.20 471.25 471.20 471.25 0.1K
15:27 471.40 471.40 471.05 471.30 0.4K
15:28 471.30 471.30 470.55 470.55 0.5K
15:29 471.10 471.10 470.80 471.10 0.0K
15:30 471.05 471.10 471.05 471.10 0.0K
15:31 471.10 471.10 470.70 470.70 0.0K
15:32 471.05 471.05 470.50 470.80 0.4K
15:33 470.15 470.60 470.15 470.35 0.4K
15:34 470.10 470.75 470.10 470.65 0.4K
15:35 470.55 470.55 470.20 470.20 0.0K
15:36 470.15 470.55 470.15 470.55 0.1K
15:37 470.35 470.40 470.20 470.20 0.0K
15:38 470.30 470.50 470.30 470.35 0.1K
15:39 470.35 470.40 470.35 470.35 0.1K
15:40 470.45 470.45 470.40 470.40 0.0K
15:41 470.95 471.60 470.95 471.15 3.1K
15:42 471.30 471.90 471.30 471.90 0.1K
15:43 471.35 471.70 471.35 471.70 0.1K
15:44 471.70 471.70 471.60 471.60 0.0K
15:45 472.00 472.00 471.45 471.45 0.5K
15:46 471.45 472.05 471.45 472.05 0.1K
15:47 472.15 472.15 471.55 471.55 0.3K
15:48 472.15 472.30 472.00 472.30 0.1K
15:49 472.55 472.85 472.50 472.85 0.2K
15:50 472.50 472.65 472.50 472.65 0.1K
15:51 472.30 472.35 472.00 472.00 0.2K
15:52 472.00 472.45 471.60 472.00 0.2K
15:53 472.00 472.00 471.70 471.70 0.0K
15:54 471.60 471.75 471.60 471.70 0.0K
15:55 471.60 471.75 471.45 471.45 0.4K
15:56 471.75 471.75 471.75 471.75 0.2K
15:57 472.00 472.00 472.00 472.00 0.0K
15:58 472.00 472.15 472.00 472.15 0.2K
15:59 471.75 472.00 471.75 472.00 0.1K
16:00 471.40 471.60 471.40 471.40 0.7K
16:01 471.60 471.60 471.60 471.60 0.0K
16:02 471.40 471.60 471.40 471.40 0.4K
16:03 471.40 471.40 471.00 471.05 0.1K
16:04 470.60 471.15 470.60 470.65 0.2K
16:06 470.70 471.20 470.70 471.20 0.1K
16:07 471.20 471.20 471.15 471.20 0.0K
16:08 471.35 471.35 471.05 471.05 0.1K
16:09 471.05 471.05 471.05 471.05 0.0K
16:10 471.05 471.05 471.00 471.00 0.0K
16:11 470.85 470.85 470.85 470.85 0.0K
16:12 471.00 471.05 471.00 471.05 0.0K
16:13 470.85 471.00 470.85 471.00 0.2K
16:14 471.00 471.05 471.00 471.05 0.4K
16:15 471.00 471.05 471.00 471.05 0.1K
16:16 471.00 471.05 470.65 470.65 0.3K
16:17 470.75 470.80 470.65 470.75 0.0K
16:18 470.75 470.80 470.55 470.55 0.2K
16:19 470.80 470.80 470.80 470.80 0.0K
16:20 470.80 470.80 470.50 470.80 0.1K
16:21 472.00 472.70 472.00 472.45 4.8K
16:22 472.35 472.70 472.35 472.35 0.0K
16:23 472.35 472.35 472.35 472.35 0.0K
16:24 472.40 472.55 472.15 472.40 0.1K
16:25 472.40 472.40 472.10 472.10 0.1K
16:26 472.10 472.10 472.10 472.10 0.0K
16:27 472.40 472.40 472.40 472.40 0.0K
16:28 472.40 472.40 472.40 472.40 0.0K
16:29 472.40 472.55 472.40 472.55 0.1K
16:30 472.65 472.65 471.30 471.30 1.5K
16:31 471.90 471.90 471.90 471.90 0.0K
16:32 472.00 472.00 471.10 471.10 0.3K
16:33 471.55 471.55 471.00 471.00 0.0K
16:34 470.80 471.75 470.80 471.75 0.7K
16:35 471.80 471.80 471.35 471.35 0.2K
16:37 471.35 471.35 471.20 471.20 0.0K
16:38 471.20 471.20 470.75 470.75 0.1K
16:39 471.00 471.20 471.00 471.20 0.0K
16:40 471.45 471.55 471.45 471.55 0.2K
16:41 471.55 471.55 471.55 471.55 0.0K
16:42 471.35 471.35 470.95 470.95 0.1K
16:43 471.30 471.30 471.30 471.30 0.0K
16:44 470.60 471.10 470.60 471.10 0.0K
16:45 471.10 471.10 470.60 470.60 0.0K
16:46 470.50 470.50 470.50 470.50 0.0K
16:47 470.95 470.95 470.95 470.95 0.0K
16:48 470.95 471.10 470.95 471.10 0.0K
16:49 471.35 471.35 471.35 471.35 0.0K
16:50 471.40 471.40 471.40 471.40 0.0K
16:51 471.30 471.30 470.95 470.95 0.1K
16:52 471.20 471.20 470.55 470.55 0.2K
16:53 470.50 470.50 470.45 470.45 0.1K
16:54 470.50 470.50 470.05 470.40 2.1K
16:55 470.35 470.35 470.35 470.35 0.0K
16:56 470.35 470.35 470.35 470.35 0.0K
16:57 470.00 470.30 470.00 470.00 0.9K
16:58 470.00 470.40 470.00 470.40 0.2K
16:59 470.10 470.35 470.10 470.35 0.0K
17:00 470.35 470.35 470.35 470.35 0.0K
17:01 470.10 470.10 470.10 470.10 0.0K
17:02 470.10 470.10 470.10 470.10 0.1K
17:03 470.40 470.40 470.15 470.40 0.1K
17:04 470.00 470.15 470.00 470.00 2.5K
17:05 470.15 470.20 470.15 470.20 0.0K
17:06 470.40 470.45 470.40 470.45 0.5K
17:07 470.50 470.50 470.40 470.40 0.1K
17:08 470.40 470.40 470.40 470.40 0.2K
17:09 470.15 470.25 470.15 470.20 0.6K
17:10 470.15 470.15 470.00 470.00 0.8K
17:11 470.00 470.10 470.00 470.10 0.1K
17:12 470.00 470.00 470.00 470.00 0.4K
17:13 470.00 470.10 470.00 470.00 1.3K
17:14 470.05 470.05 470.00 470.00 0.0K
17:15 470.00 470.00 470.00 470.00 5.4K
17:16 470.00 470.15 470.00 470.15 2.5K
17:17 470.10 470.10 470.05 470.10 0.0K
17:18 470.15 470.15 470.05 470.10 0.1K
17:19 470.00 470.05 470.00 470.05 1.1K
17:20 470.05 470.05 470.00 470.00 0.0K
17:21 470.05 470.10 470.05 470.10 0.0K
17:22 470.05 470.05 470.05 470.05 0.7K
17:23 470.05 470.10 470.05 470.10 0.0K
17:24 470.10 470.10 470.05 470.05 0.1K
17:25 470.00 470.00 470.00 470.00 1.6K
17:26 470.00 470.00 470.00 470.00 1.9K
17:27 470.00 470.10 470.00 470.05 1.1K
17:28 470.00 470.05 470.00 470.05 0.0K
17:29 470.10 470.10 470.05 470.05 0.1K
17:30 470.10 470.10 470.05 470.05 0.3K
17:31 470.10 470.10 470.05 470.05 0.1K
17:32 470.00 470.05 470.00 470.05 0.2K
17:33 470.05 470.05 470.05 470.05 0.2K
17:34 470.05 470.10 470.00 470.10 1.6K
17:35 470.10 470.20 470.10 470.20 0.8K
17:36 470.20 470.20 470.10 470.20 0.0K
17:37 470.20 470.20 470.20 470.20 0.0K
17:38 470.10 470.20 470.05 470.20 0.8K
17:39 470.20 471.00 470.20 471.00 5.3K
17:40 470.95 470.95 470.95 470.95 0.3K
17:41 470.90 470.90 470.75 470.75 0.4K
17:42 470.80 470.95 470.80 470.95 0.1K
17:43 470.80 470.80 470.80 470.80 0.0K
17:44 470.95 470.95 470.80 470.95 0.0K
17:45 470.95 471.35 470.95 471.35 1.3K
17:46 471.75 471.95 471.65 471.65 0.2K
17:47 471.95 471.95 471.65 471.95 0.1K
17:48 471.65 471.65 471.65 471.65 0.1K
17:49 471.65 471.65 471.50 471.50 0.2K
17:50 471.65 471.65 470.70 471.35 2.5K
17:51 471.45 471.45 471.45 471.45 0.0K
17:52 471.30 471.45 471.30 471.45 0.0K
17:53 471.45 471.45 471.15 471.45 0.0K
17:54 471.25 471.65 471.25 471.65 0.5K
17:55 471.20 471.55 471.20 471.20 0.1K
17:56 471.50 471.65 471.50 471.65 0.0K
17:57 471.60 471.80 471.55 471.55 2.1K
17:58 471.35 471.55 471.35 471.55 0.1K
17:59 471.55 471.65 471.55 471.65 0.1K
18:00 471.65 471.65 471.65 471.65 0.0K
18:01 471.45 471.55 471.20 471.55 0.2K
18:02 471.20 471.55 471.15 471.20 0.1K
18:03 471.15 471.15 471.15 471.15 0.1K
18:04 471.55 471.55 471.15 471.55 0.2K
18:05 471.55 471.60 471.20 471.60 0.3K
18:06 471.65 471.65 471.00 471.60 0.3K
18:07 471.60 471.60 471.20 471.20 0.2K
18:08 471.15 471.65 471.15 471.50 0.6K
18:09 471.40 471.70 471.35 471.35 0.1K
18:10 471.70 471.70 471.70 471.70 0.1K
18:11 471.45 471.75 471.45 471.75 0.0K
18:12 471.75 471.75 471.65 471.65 0.0K
18:13 471.50 471.65 471.50 471.50 0.0K
18:14 471.60 471.60 471.50 471.55 0.1K
18:15 471.75 471.80 471.75 471.80 0.1K
18:16 471.80 471.80 471.55 471.55 0.6K
18:17 471.50 471.85 471.50 471.85 0.5K
18:18 471.55 472.60 471.55 472.60 2.0K
18:19 472.60 472.60 472.55 472.60 0.0K
18:20 472.60 472.60 471.95 471.95 0.2K
18:21 471.95 471.95 471.65 471.95 0.1K
18:22 472.40 472.40 472.40 472.40 0.2K
18:23 472.00 472.00 471.70 471.70 0.1K
18:24 471.75 471.95 471.75 471.95 0.1K
18:25 471.95 473.00 471.95 472.35 4.3K
18:26 472.75 472.90 472.35 472.90 0.3K
18:27 472.40 472.80 472.30 472.80 0.3K
18:28 472.75 472.75 472.75 472.75 0.2K
18:29 472.75 472.85 472.75 472.85 0.0K
18:30 472.80 472.85 472.40 472.40 0.1K
18:31 472.35 472.35 472.20 472.25 0.0K
18:32 472.25 472.25 471.95 471.95 0.4K
18:33 471.95 471.95 471.95 471.95 0.0K
18:34 471.95 472.00 471.95 472.00 0.1K
18:35 472.00 472.00 471.80 472.00 0.6K
18:36 471.80 472.00 471.80 472.00 0.4K
18:37 471.95 472.00 471.70 472.00 0.1K
18:38 472.60 473.00 472.45 473.00 5.6K
18:39 472.40 472.65 472.40 472.65 0.7K
18:45 472.20 472.20 472.20 472.20 0.5K
18:46 472.20 472.20 472.20 472.20 0.0K
18:47 472.20 472.20 472.20 472.20 0.5K
18:48 472.20 472.20 472.20 472.20 0.0K
19:04 473.00 473.00 473.00 473.00 0.1K
19:05 472.35 472.65 472.35 472.65 0.1K
19:06 472.55 472.80 472.55 472.65 0.6K
19:07 472.55 472.55 472.50 472.50 1.0K
19:08 472.50 472.50 472.45 472.50 0.1K
19:09 472.80 472.80 472.55 472.55 0.0K
19:10 472.95 472.95 472.80 472.80 0.1K
19:11 472.90 472.95 472.90 472.95 0.2K
19:12 472.95 473.00 472.95 473.00 0.1K
19:13 472.95 473.00 472.45 472.45 1.8K
19:14 472.90 472.90 472.65 472.65 0.1K
19:15 472.80 472.80 472.80 472.80 0.0K
19:16 472.80 472.85 472.65 472.65 0.0K
19:17 472.65 472.65 472.40 472.50 0.1K
19:18 472.45 472.45 472.45 472.45 0.0K
19:19 472.45 472.45 472.40 472.40 0.0K
19:20 472.50 472.50 472.40 472.40 1.0K
19:21 472.60 472.60 472.60 472.60 0.0K
19:22 472.40 472.40 472.40 472.40 0.0K
19:23 472.40 472.60 472.40 472.60 0.1K
19:24 472.40 472.40 471.90 471.90 1.9K
19:25 471.90 471.95 471.75 471.80 0.4K
19:26 471.80 471.80 471.40 471.40 0.0K
19:27 471.35 471.35 471.35 471.35 0.0K
19:28 471.85 471.85 471.45 471.45 0.0K
19:29 471.50 471.95 471.50 471.85 0.2K
19:30 471.85 471.85 471.85 471.85 0.0K
19:31 471.90 471.90 471.80 471.80 0.0K
19:32 471.90 471.90 471.60 471.60 0.1K
19:33 471.90 471.90 471.90 471.90 0.0K
19:34 471.95 471.95 471.95 471.95 0.0K
19:35 471.90 471.90 471.90 471.90 0.0K
19:36 471.75 471.75 471.75 471.75 0.0K
19:37 471.75 471.75 471.75 471.75 0.2K
19:38 471.40 471.75 471.40 471.75 0.4K
19:39 471.15 471.20 471.15 471.20 0.0K
19:40 471.80 471.80 471.80 471.80 0.1K
19:41 471.45 471.50 471.45 471.45 0.0K
19:42 471.80 471.80 471.80 471.80 0.0K
19:43 471.75 471.75 471.75 471.75 0.0K
19:44 471.65 471.65 471.65 471.65 0.0K
19:45 471.75 471.80 471.75 471.80 0.1K
19:46 471.80 471.80 471.80 471.80 0.1K
19:47 471.80 472.00 471.80 472.00 0.5K
19:48 472.00 472.00 472.00 472.00 0.1K
19:49 472.00 472.00 472.00 472.00 0.0K
19:50 472.00 472.00 471.70 471.70 0.2K
19:51 471.70 471.70 471.70 471.70 0.0K
19:52 471.70 471.70 471.70 471.70 0.0K
19:53 471.70 471.70 471.65 471.70 0.2K
19:54 471.45 471.65 471.45 471.65 0.0K
19:56 471.60 471.60 471.60 471.60 0.0K
19:57 471.60 471.60 471.60 471.60 0.0K
19:58 471.30 471.30 471.30 471.30 0.0K
19:59 471.20 471.70 471.20 471.70 0.7K
20:00 471.60 471.60 471.60 471.60 0.0K
20:01 471.70 471.70 471.60 471.70 0.1K
20:02 471.60 471.60 471.60 471.60 0.0K
20:03 471.60 471.60 471.60 471.60 0.0K
20:04 471.70 471.70 471.60 471.60 0.3K
20:05 471.70 471.70 471.60 471.60 0.0K
20:06 471.60 471.60 471.60 471.60 0.0K
20:07 471.40 471.65 471.40 471.65 0.0K
20:08 471.65 471.65 471.65 471.65 0.0K
20:09 471.25 471.25 471.25 471.25 0.2K
20:10 471.65 471.65 471.30 471.30 0.1K
20:11 471.25 471.25 471.20 471.20 0.3K
20:12 471.30 471.30 471.20 471.20 0.1K
20:13 471.30 471.30 471.30 471.30 0.0K
20:14 471.00 471.20 470.85 471.20 2.0K
20:15 470.15 470.15 470.00 470.00 4.4K
20:16 470.00 470.15 470.00 470.15 2.0K
20:17 470.35 470.35 470.30 470.35 0.0K
20:18 470.45 470.45 470.45 470.45 0.7K
20:19 470.75 470.75 470.00 470.35 1.1K
20:20 470.30 470.30 470.15 470.30 0.0K
20:21 470.00 470.00 470.00 470.00 0.1K
20:22 470.00 470.30 470.00 470.30 0.1K
20:23 470.30 470.55 470.30 470.30 0.1K
20:24 470.15 470.15 470.15 470.15 0.0K
20:25 470.65 470.65 470.55 470.55 0.0K
20:26 470.55 470.70 470.55 470.70 0.0K
20:27 470.55 470.70 470.55 470.70 0.1K
20:28 470.55 470.70 470.55 470.70 0.1K
20:29 470.70 470.70 470.20 470.20 0.1K
20:30 470.65 470.70 470.65 470.70 0.0K
20:31 470.65 470.65 470.25 470.30 0.0K
20:32 470.50 470.55 470.50 470.55 0.0K
20:34 470.30 470.50 470.30 470.50 0.0K
20:35 470.45 470.45 470.45 470.45 0.0K
20:36 470.45 470.50 470.45 470.50 0.0K
20:37 470.25 470.25 470.25 470.25 0.1K
20:38 470.25 470.50 470.25 470.50 0.1K
20:39 470.30 470.45 470.30 470.30 0.1K
20:40 470.40 470.45 470.40 470.45 0.0K
20:41 470.45 470.45 470.45 470.45 0.1K
20:42 470.30 470.40 470.30 470.40 0.0K
20:43 470.45 470.45 470.45 470.45 0.1K
20:44 470.30 470.40 470.30 470.30 0.1K
20:45 470.30 470.35 470.30 470.30 0.1K
20:46 470.30 470.35 470.30 470.30 0.0K
20:47 470.35 470.35 470.35 470.35 0.0K
20:48 470.45 470.50 470.45 470.50 0.6K
20:49 470.50 470.50 470.50 470.50 0.0K
20:50 470.50 470.50 470.45 470.50 0.0K
20:51 470.50 470.75 470.50 470.50 11.2K
20:52 470.75 470.75 470.75 470.75 0.0K
20:53 470.75 470.75 470.55 470.55 0.0K
20:54 470.55 470.55 470.40 470.55 0.3K
20:56 470.55 470.55 470.45 470.45 0.2K
20:57 470.55 470.65 470.55 470.65 0.1K
20:58 470.65 470.70 470.65 470.70 0.0K
20:59 470.70 470.70 470.40 470.40 0.3K
21:00 470.25 470.40 470.10 470.40 2.3K
21:01 470.40 470.40 470.40 470.40 0.0K
21:02 470.40 470.65 470.40 470.65 0.3K
21:03 470.65 470.65 470.65 470.65 0.0K
21:04 470.50 470.60 470.50 470.60 0.0K
21:05 470.60 470.60 470.60 470.60 0.0K
21:06 470.55 470.60 470.55 470.60 0.0K
21:07 470.60 470.60 470.55 470.55 0.1K
21:09 470.65 470.65 470.60 470.60 0.2K
21:10 470.60 470.65 470.60 470.65 0.3K
21:11 470.55 470.55 470.55 470.55 0.0K
21:12 470.60 470.60 470.55 470.55 0.0K
21:13 470.60 470.65 470.60 470.65 1.5K
21:14 470.65 470.65 470.65 470.65 0.0K
21:15 470.65 470.65 470.60 470.65 0.0K
21:16 470.65 470.65 470.65 470.65 0.1K
21:17 470.65 470.65 470.65 470.65 0.0K
21:18 470.60 470.65 470.55 470.55 0.2K
21:19 470.55 470.55 470.50 470.50 0.0K
21:20 470.55 470.60 470.55 470.55 0.2K
21:21 470.60 470.60 470.60 470.60 0.1K
21:22 470.60 470.70 470.55 470.55 1.2K
21:23 470.70 470.70 470.70 470.70 0.0K
21:24 470.70 470.70 470.70 470.70 0.3K
21:25 470.70 470.70 470.70 470.70 0.0K
21:26 470.70 470.70 470.45 470.45 5.9K
21:27 470.45 470.80 470.45 470.80 2.5K
21:28 470.80 470.80 470.60 470.75 0.2K
21:29 470.70 470.70 470.55 470.65 0.0K
21:30 470.50 470.55 470.50 470.55 0.0K
21:31 470.65 470.70 470.65 470.70 0.0K
21:32 470.70 470.70 470.70 470.70 0.0K
21:33 470.65 470.70 470.65 470.70 0.0K
21:34 470.70 470.70 470.70 470.70 0.2K
21:35 470.70 470.70 470.70 470.70 0.0K
21:36 470.65 470.75 470.55 470.55 0.5K
21:37 470.70 470.70 470.65 470.65 0.0K
21:38 470.70 470.70 470.70 470.70 0.2K
21:39 470.70 470.70 470.70 470.70 0.7K
21:40 470.75 470.75 470.75 470.75 0.0K
21:41 470.75 470.75 470.75 470.75 0.2K
21:42 470.70 470.75 470.70 470.75 0.0K
21:43 470.75 470.75 470.70 470.70 0.0K
21:44 470.75 470.75 470.75 470.75 0.0K
21:45 470.75 470.75 470.75 470.75 0.0K
21:46 470.75 470.75 470.50 470.50 1.5K
21:47 470.55 470.70 470.55 470.70 0.0K
21:48 470.60 470.60 470.50 470.60 0.3K
21:49 470.60 470.60 470.60 470.60 0.0K
21:50 470.60 470.70 470.50 470.65 0.3K
21:51 470.70 470.70 470.65 470.65 0.0K
21:52 470.65 470.65 470.65 470.65 0.1K
21:53 470.80 470.80 470.80 470.80 0.7K
21:54 470.80 470.80 470.65 470.80 0.7K
21:55 470.80 470.80 470.80 470.80 0.0K
21:56 470.80 470.80 470.75 470.75 0.1K
21:57 470.75 470.75 470.75 470.75 0.0K
21:58 470.75 470.75 470.75 470.75 0.1K
21:59 470.75 470.75 470.50 470.50 1.5K
22:00 470.65 470.65 470.65 470.65 0.0K
22:01 470.50 470.70 470.50 470.70 0.3K
22:02 470.75 470.80 470.75 470.75 0.4K
22:03 470.70 470.80 470.70 470.80 0.5K
22:04 470.80 470.80 470.80 470.80 0.1K
22:05 470.80 470.85 470.80 470.85 0.5K
22:06 470.80 470.85 470.80 470.85 0.0K
22:07 470.85 470.85 470.85 470.85 0.3K
22:08 470.85 470.85 470.80 470.85 0.0K
22:09 470.85 470.85 470.80 470.85 0.1K
22:10 470.85 470.85 470.80 470.85 0.0K
22:11 470.85 470.85 470.80 470.80 0.3K
22:12 470.85 470.90 470.85 470.90 0.0K
22:13 470.90 470.90 470.80 470.80 0.0K
22:14 470.90 470.90 470.90 470.90 0.4K
22:15 470.90 470.90 470.85 470.90 0.2K
22:16 470.90 470.90 470.85 470.90 0.1K
22:17 470.85 470.90 470.85 470.90 0.8K
22:18 470.90 470.95 470.90 470.95 0.0K
22:19 470.95 470.95 470.90 470.90 0.7K
22:20 470.90 470.90 470.85 470.90 0.1K
22:21 470.90 470.90 470.90 470.90 0.1K
22:22 470.90 470.90 470.85 470.90 0.0K
22:23 470.85 470.85 470.80 470.85 0.2K
22:24 470.85 470.85 470.80 470.85 0.1K
22:25 470.85 470.85 470.85 470.85 0.0K
22:26 470.80 470.80 470.70 470.80 0.6K
22:27 470.80 470.85 470.80 470.80 0.1K
22:28 470.85 470.85 470.70 470.70 0.1K
22:29 470.80 470.80 470.05 470.05 10.3K
22:30 470.45 471.00 470.45 471.00 6.5K
22:31 471.00 472.10 471.00 472.10 2.8K
22:32 472.10 472.15 472.10 472.10 0.2K
22:33 471.75 472.05 471.75 472.05 0.1K
22:34 472.00 472.05 471.75 471.75 0.3K
22:35 472.00 472.00 471.75 471.75 0.0K
22:36 472.00 472.00 472.00 472.00 0.1K
22:37 472.00 472.00 471.75 471.75 0.2K
22:38 471.80 472.70 471.80 471.85 1.1K
22:39 472.70 472.70 472.40 472.55 0.4K
22:40 472.55 472.60 472.55 472.60 0.0K
22:41 472.60 472.65 472.35 472.65 0.4K
22:42 472.65 472.70 472.65 472.70 0.0K
22:43 472.85 472.85 472.50 472.50 0.4K
22:44 472.45 472.45 472.00 472.00 2.0K
22:45 472.00 472.05 471.95 472.05 0.2K
22:46 472.05 472.05 471.95 471.95 0.3K
22:47 471.85 472.00 471.85 472.00 0.1K
22:48 472.40 472.40 471.85 472.30 0.5K
22:49 472.30 472.30 472.30 472.30 0.1K
22:50 471.80 471.80 471.80 471.80 0.0K
22:51 472.20 472.20 472.15 472.20 0.0K
22:52 472.10 472.10 472.10 472.10 0.0K
22:53 472.05 472.05 472.05 472.05 0.0K
22:54 472.10 472.10 472.00 472.00 0.1K
22:55 472.30 472.30 472.30 472.30 0.1K
22:56 472.25 472.30 472.25 472.30 0.1K
22:57 472.25 472.25 472.10 472.10 0.1K
22:58 472.20 472.20 472.00 472.20 1.1K
22:59 472.15 472.15 472.10 472.10 0.0K
23:00 472.00 472.15 472.00 472.15 0.0K
23:01 472.15 472.15 472.00 472.00 0.1K
23:02 472.00 472.40 472.00 472.40 0.3K
23:03 472.40 472.40 472.05 472.05 0.0K
23:04 472.05 472.05 472.00 472.00 0.1K
23:05 472.05 472.05 472.05 472.05 0.0K
23:06 472.00 472.00 472.00 472.00 0.6K
23:07 472.00 472.05 472.00 472.00 1.3K
23:08 472.05 472.05 472.05 472.05 0.0K
23:09 472.00 472.05 472.00 472.05 0.0K
23:10 472.05 472.05 472.00 472.05 0.4K
23:11 472.05 472.05 472.05 472.05 0.1K
23:12 472.70 472.70 472.60 472.60 0.5K
23:13 472.00 472.45 472.00 472.45 0.0K
23:14 472.00 472.45 472.00 472.45 0.1K
23:15 472.45 472.55 472.45 472.55 0.0K
23:16 472.45 472.50 472.05 472.05 0.1K
23:18 472.05 472.40 472.05 472.40 0.0K
23:19 472.45 472.45 472.20 472.20 0.0K
23:20 472.20 472.20 472.05 472.20 0.4K
23:21 472.15 472.15 472.00 472.00 0.0K
23:22 472.00 472.15 472.00 472.15 0.4K
23:23 472.15 472.15 472.15 472.15 0.1K
23:24 472.20 472.20 471.85 471.85 0.5K
23:25 472.00 472.00 471.95 472.00 0.1K
23:26 471.30 471.50 471.05 471.50 0.6K
23:27 471.45 471.45 471.00 471.00 1.4K
23:28 470.90 471.70 470.90 471.05 0.5K
23:29 471.05 471.05 470.90 470.90 0.5K
23:30 470.80 470.90 470.80 470.90 0.6K
23:31 470.90 470.90 470.90 470.90 0.0K
23:32 470.75 470.75 470.75 470.75 0.1K
23:33 470.60 470.90 470.60 470.90 0.1K
23:34 470.55 470.75 470.55 470.70 0.1K
23:35 470.65 470.65 470.45 470.45 1.0K
23:36 470.10 470.10 468.95 468.95 10.4K
23:37 469.35 469.35 469.00 469.15 0.5K
23:38 469.15 469.20 467.10 467.10 3.6K
23:39 467.70 468.50 467.70 468.50 0.5K
23:40 468.50 468.50 467.75 467.75 1.0K
23:41 468.30 468.40 467.70 468.40 1.5K
23:42 468.40 468.50 468.40 468.45 0.6K
23:43 468.55 468.55 468.00 468.05 0.3K
23:44 468.60 468.60 468.50 468.60 0.1K
23:45 468.75 468.80 468.65 468.80 0.0K
23:46 469.00 469.00 468.95 468.95 0.4K
23:47 469.00 469.00 468.00 468.65 0.5K
23:48 469.20 469.20 469.20 469.20 1.6K
23:49 469.20 469.75 469.20 469.50 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available