Astra Group

ASTR
🏛️ russian-federation →
294.10
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 468.10 468.70 468.10 468.70 0.5K
10:01 468.80 468.80 467.70 468.55 0.8K
10:02 468.25 468.70 467.50 468.00 0.9K
10:03 466.60 466.60 466.45 466.45 0.9K
10:04 465.40 466.30 465.20 465.20 2.1K
10:05 465.35 466.45 465.00 465.75 6.1K
10:06 466.20 466.20 465.15 465.50 1.2K
10:07 465.85 465.90 465.85 465.85 1.2K
10:08 466.00 466.90 465.85 466.90 0.6K
10:09 466.45 466.80 465.90 466.80 0.6K
10:10 466.75 466.75 465.95 466.25 0.4K
10:11 466.65 466.65 466.05 466.05 0.6K
10:12 466.30 466.55 466.30 466.55 0.1K
10:13 466.30 466.85 466.30 466.65 0.2K
10:14 466.30 466.30 466.20 466.30 0.2K
10:15 466.30 466.30 465.85 466.25 0.2K
10:16 466.25 466.35 465.75 465.75 0.7K
10:17 466.20 466.35 465.05 465.05 1.3K
10:18 465.05 465.80 465.05 465.80 0.1K
10:19 466.00 466.00 465.60 465.60 0.1K
10:20 465.40 466.00 465.40 466.00 0.3K
10:21 466.65 466.65 465.85 465.85 0.1K
10:22 465.80 466.25 465.80 465.90 0.0K
10:23 465.90 465.90 465.60 465.80 0.0K
10:24 465.70 465.70 465.65 465.70 0.3K
10:25 465.75 466.35 465.70 466.35 0.1K
10:26 466.35 466.35 466.30 466.30 0.1K
10:27 466.40 466.75 466.35 466.55 0.4K
10:28 466.40 466.50 466.20 466.30 1.9K
10:29 466.10 466.30 465.00 465.00 1.3K
10:30 465.70 465.70 465.10 465.70 0.0K
10:31 465.15 465.60 465.05 465.05 0.1K
10:32 465.70 465.70 465.20 465.70 0.1K
10:33 465.70 465.95 465.00 465.95 1.7K
10:34 465.75 466.00 465.70 465.70 0.1K
10:35 465.80 466.35 465.70 465.70 0.5K
10:36 465.70 466.15 465.70 466.15 0.0K
10:37 466.15 466.20 465.70 465.70 0.0K
10:38 465.70 466.30 465.70 466.30 0.1K
10:39 466.30 466.40 465.80 465.85 0.1K
10:40 465.90 466.65 465.80 465.80 0.4K
10:41 465.80 465.90 465.70 465.90 0.1K
10:42 466.45 466.45 466.45 466.45 0.0K
10:43 465.90 466.80 465.90 466.80 0.0K
10:44 466.70 466.70 466.70 466.70 0.1K
10:45 465.20 466.10 465.20 465.20 0.7K
10:46 466.05 466.05 466.05 466.05 0.0K
10:47 466.45 466.55 466.25 466.55 0.1K
10:48 466.50 466.65 466.50 466.50 0.0K
10:49 466.65 466.65 466.60 466.60 0.1K
10:50 466.60 466.70 466.50 466.70 0.3K
10:51 466.70 466.75 466.70 466.75 0.1K
10:52 466.75 466.75 466.75 466.75 0.0K
10:53 466.85 466.85 466.85 466.85 0.0K
10:54 466.75 466.85 466.50 466.85 0.1K
10:55 466.80 466.80 466.70 466.70 0.0K
10:56 466.70 466.70 466.50 466.50 0.3K
10:57 466.85 466.90 466.45 466.60 0.1K
10:58 466.60 466.60 466.55 466.55 0.0K
10:59 466.50 466.50 466.50 466.50 0.0K
11:00 465.95 465.95 465.85 465.95 0.1K
11:01 465.85 465.85 465.85 465.85 0.0K
11:02 466.45 466.45 465.75 465.80 0.3K
11:03 465.80 466.30 465.80 466.30 0.0K
11:04 466.40 466.60 465.70 466.60 0.1K
11:06 466.50 466.50 466.50 466.50 0.0K
11:07 466.50 466.60 466.00 466.55 0.2K
11:08 466.55 466.65 466.20 466.20 0.0K
11:09 466.65 466.65 466.65 466.65 0.0K
11:10 466.65 466.65 466.65 466.65 0.0K
11:11 466.80 466.80 466.80 466.80 0.1K
11:12 466.80 466.80 466.80 466.80 0.0K
11:13 466.25 466.80 466.25 466.80 0.1K
11:14 466.80 466.85 466.80 466.85 0.1K
11:15 466.85 466.85 466.80 466.85 0.1K
11:16 466.85 466.95 466.85 466.95 0.3K
11:17 466.95 466.95 466.95 466.95 0.0K
11:18 466.80 466.95 466.80 466.95 0.0K
11:19 466.95 467.00 466.95 467.00 0.2K
11:20 467.00 467.00 467.00 467.00 2.3K
11:21 467.00 467.50 467.00 467.50 0.1K
11:22 467.70 467.85 467.70 467.85 0.1K
11:23 467.85 467.85 467.20 467.25 0.0K
11:24 467.20 467.75 467.15 467.75 0.1K
11:25 467.20 467.65 467.10 467.65 0.0K
11:26 467.70 467.80 467.70 467.80 0.1K
11:27 467.70 467.85 467.70 467.85 0.0K
11:28 467.85 467.85 467.10 467.10 0.2K
11:29 467.70 467.70 467.70 467.70 0.3K
11:30 467.25 467.25 467.20 467.20 0.0K
11:31 467.20 467.20 467.20 467.20 0.1K
11:32 467.20 467.20 467.15 467.15 0.1K
11:33 468.00 468.00 467.80 468.00 0.9K
11:34 468.00 468.00 468.00 468.00 0.2K
11:35 468.00 468.00 468.00 468.00 0.0K
11:36 468.00 468.00 468.00 468.00 0.1K
11:37 468.00 468.05 468.00 468.05 0.1K
11:38 468.05 468.05 467.80 467.80 0.2K
11:39 468.05 468.20 468.05 468.20 0.2K
11:40 468.30 468.50 468.30 468.50 0.3K
11:41 468.40 468.85 468.40 468.85 0.3K
11:42 468.85 469.00 468.85 469.00 0.7K
11:43 468.90 469.05 468.90 468.90 0.1K
11:44 468.90 468.90 468.90 468.90 0.1K
11:45 468.95 469.00 468.60 468.60 0.0K
11:46 468.85 468.85 468.60 468.60 0.0K
11:47 469.05 469.05 469.05 469.05 0.0K
11:48 468.60 469.05 468.60 468.60 0.0K
11:49 469.00 469.00 468.60 468.60 0.1K
11:50 468.95 468.95 468.65 468.65 0.0K
11:51 468.95 468.95 468.70 468.95 0.0K
11:52 468.95 468.95 468.70 468.90 0.1K
11:53 468.70 468.70 468.60 468.60 0.2K
11:54 468.60 469.00 468.60 468.95 0.1K
11:55 468.50 469.00 468.50 469.00 0.2K
11:56 468.95 469.05 468.95 468.95 0.0K
11:57 468.95 469.05 468.90 469.05 0.0K
11:58 469.05 469.60 469.05 469.60 2.6K
11:59 470.00 470.00 469.55 469.95 2.4K
12:00 469.95 469.95 469.50 469.65 0.2K
12:01 468.55 469.50 468.55 469.45 0.9K
12:02 469.45 469.50 469.45 469.50 0.0K
12:03 469.40 469.40 469.00 469.00 0.1K
12:04 469.55 469.55 469.00 469.55 0.2K
12:05 469.00 469.45 469.00 469.00 0.1K
12:06 469.00 469.30 468.45 468.45 0.3K
12:07 468.50 468.50 468.30 468.30 0.0K
12:08 469.40 469.40 469.35 469.35 0.0K
12:09 468.95 468.95 468.45 468.45 0.2K
12:10 469.15 469.30 469.05 469.05 0.0K
12:11 468.95 468.95 468.95 468.95 0.0K
12:12 468.95 468.95 468.60 468.60 0.0K
12:13 468.65 468.90 468.65 468.85 0.0K
12:14 468.85 468.85 468.60 468.80 0.0K
12:15 468.40 468.40 467.10 467.10 2.1K
12:16 467.20 467.20 467.15 467.15 0.4K
12:17 467.65 467.90 467.65 467.90 0.0K
12:18 467.65 467.65 467.65 467.65 0.0K
12:19 467.45 467.65 467.45 467.45 0.0K
12:20 467.65 467.65 467.65 467.65 0.0K
12:21 467.65 467.65 467.65 467.65 0.1K
12:22 467.65 467.80 467.65 467.80 0.0K
12:23 467.80 467.95 467.50 467.50 0.0K
12:24 467.40 467.85 467.40 467.40 0.0K
12:25 467.00 467.00 467.00 467.00 0.8K
12:26 467.00 467.00 466.55 466.55 1.6K
12:27 466.60 466.60 466.20 466.20 0.2K
12:28 466.05 466.25 466.00 466.00 0.6K
12:29 466.05 466.05 466.05 466.05 0.0K
12:30 466.25 466.55 466.25 466.55 0.0K
12:31 466.80 466.80 466.70 466.70 0.0K
12:32 466.75 466.90 466.35 466.35 0.1K
12:33 466.70 466.80 466.05 466.60 0.3K
12:34 466.80 466.80 466.50 466.55 0.0K
12:35 466.55 466.55 466.50 466.50 0.0K
12:36 466.25 466.55 466.25 466.50 0.0K
12:37 466.50 466.60 466.50 466.60 0.0K
12:38 466.50 466.50 466.50 466.50 0.0K
12:39 466.50 466.50 466.45 466.45 0.0K
12:40 466.45 466.45 466.45 466.45 0.0K
12:41 466.40 466.40 466.20 466.20 0.2K
12:42 466.50 466.50 466.00 466.00 0.1K
12:43 466.00 466.45 466.00 466.45 0.0K
12:44 466.75 466.75 466.75 466.75 0.3K
12:45 466.90 467.00 466.90 467.00 0.0K
12:46 467.00 467.00 467.00 467.00 0.1K
12:47 467.00 467.00 467.00 467.00 0.0K
12:48 466.75 467.35 466.65 467.35 0.1K
12:49 467.35 467.35 467.35 467.35 0.0K
12:50 467.35 468.00 467.30 467.30 0.5K
12:51 467.80 467.80 467.30 467.30 0.3K
12:52 467.65 467.70 467.25 467.30 0.1K
12:53 467.25 467.25 466.60 466.60 0.3K
12:54 466.05 466.05 465.75 465.75 0.2K
12:55 465.75 465.75 465.60 465.60 0.2K
12:56 465.75 466.50 465.75 466.50 0.1K
12:57 466.95 466.95 466.95 466.95 0.0K
12:58 466.80 466.80 466.80 466.80 0.0K
12:59 466.50 466.55 466.50 466.55 0.1K
13:00 466.50 466.85 466.50 466.85 0.0K
13:01 466.90 467.60 466.85 467.60 0.9K
13:02 467.70 467.70 467.65 467.65 0.7K
13:03 467.60 467.60 467.50 467.50 0.0K
13:04 467.10 467.60 467.10 467.60 0.0K
13:05 467.05 467.05 467.05 467.05 0.0K
13:06 467.55 467.55 467.00 467.00 0.0K
13:07 467.55 467.55 467.05 467.05 0.0K
13:08 467.00 467.05 467.00 467.05 0.0K
13:09 467.10 467.50 467.10 467.20 0.0K
13:10 467.20 467.20 467.20 467.20 0.1K
13:11 467.00 467.15 467.00 467.15 0.0K
13:12 467.05 467.15 467.05 467.15 0.0K
13:13 467.20 467.20 467.20 467.20 0.1K
13:14 467.20 467.20 467.20 467.20 0.0K
13:15 467.25 467.50 467.25 467.50 0.0K
13:16 467.50 468.00 467.50 468.00 0.3K
13:17 468.00 468.00 468.00 468.00 0.0K
13:18 468.00 468.00 467.95 467.95 0.0K
13:19 467.85 467.85 467.85 467.85 0.0K
13:20 467.85 467.90 467.30 467.30 0.0K
13:21 467.30 467.80 467.30 467.80 0.0K
13:22 467.20 467.20 467.20 467.20 0.0K
13:23 467.60 467.60 467.60 467.60 0.0K
13:24 467.55 467.55 467.55 467.55 0.0K
13:26 467.60 467.60 467.50 467.50 0.1K
13:27 467.75 467.75 467.75 467.75 0.0K
13:28 467.80 467.80 467.80 467.80 0.0K
13:29 467.80 467.80 467.80 467.80 0.0K
13:30 467.80 467.90 467.80 467.90 0.0K
13:31 467.90 467.90 467.80 467.90 0.1K
13:32 467.95 467.95 467.95 467.95 0.0K
13:34 468.00 468.00 468.00 468.00 0.0K
13:35 467.35 467.95 467.35 467.95 0.0K
13:36 467.45 467.70 467.45 467.50 0.0K
13:37 467.80 467.80 467.65 467.70 0.0K
13:38 467.50 467.85 467.50 467.85 0.0K
13:39 467.95 468.00 467.50 467.50 0.0K
13:40 466.80 467.05 466.80 467.05 0.5K
13:41 467.55 467.55 466.30 467.30 0.5K
13:42 467.45 467.45 467.45 467.45 0.0K
13:43 467.30 467.50 466.20 466.20 0.5K
13:44 467.10 467.10 466.00 467.00 1.1K
13:45 467.00 467.15 467.00 467.15 0.0K
13:46 467.30 467.30 466.40 466.40 0.0K
13:47 466.00 466.90 466.00 466.80 0.3K
13:48 466.90 466.95 466.35 466.95 0.0K
13:49 466.50 466.50 466.35 466.35 0.0K
13:50 466.45 466.45 466.00 466.10 0.1K
13:51 466.05 466.45 466.05 466.05 0.0K
13:52 466.40 466.45 466.35 466.45 0.0K
13:53 466.45 466.45 466.45 466.45 0.0K
13:54 466.45 466.45 466.45 466.45 0.0K
13:55 466.45 466.45 466.45 466.45 0.1K
13:56 466.20 466.45 466.20 466.45 0.2K
13:57 466.80 467.00 466.45 467.00 0.1K
13:58 467.00 467.00 467.00 467.00 0.0K
13:59 467.50 467.50 467.50 467.50 0.3K
14:00 467.00 467.45 467.00 467.45 0.0K
14:01 467.40 467.45 467.40 467.45 0.0K
14:03 467.45 467.50 467.45 467.50 0.0K
14:05 467.45 467.45 466.40 466.40 0.3K
14:06 467.10 467.15 467.10 467.15 0.0K
14:07 467.20 467.25 467.20 467.25 0.0K
14:08 466.60 467.25 466.60 466.65 0.0K
14:09 466.15 466.80 466.15 466.80 0.1K
14:10 466.75 466.75 466.75 466.75 0.0K
14:11 466.75 466.75 465.75 465.90 2.5K
14:12 466.65 466.65 465.55 466.35 0.2K
14:13 465.50 465.50 465.50 465.50 0.0K
14:14 466.35 466.35 466.35 466.35 0.1K
14:15 466.60 466.60 466.60 466.60 0.0K
14:16 466.40 466.60 466.40 466.60 0.0K
14:17 466.60 466.60 466.60 466.60 0.1K
14:18 465.65 466.45 465.65 466.45 0.1K
14:19 466.45 466.80 466.45 466.50 0.0K
14:20 466.45 466.45 466.45 466.45 0.1K
14:21 467.00 467.00 466.60 466.95 0.1K
14:22 466.85 467.10 466.85 467.10 0.1K
14:23 467.00 467.15 467.00 467.15 0.1K
14:24 467.15 467.35 467.15 467.35 0.0K
14:25 467.35 467.35 467.20 467.20 0.0K
14:26 467.20 467.30 467.20 467.30 0.0K
14:27 467.30 467.35 467.30 467.35 0.0K
14:28 467.30 467.30 467.30 467.30 0.0K
14:29 467.35 467.40 467.35 467.40 0.0K
14:30 467.40 467.40 467.30 467.30 0.0K
14:31 467.40 467.40 466.50 466.50 0.1K
14:32 467.25 467.35 467.25 467.30 0.1K
14:33 466.35 466.35 466.25 466.25 0.1K
14:34 467.10 467.10 467.10 467.10 0.0K
14:35 466.40 467.10 466.40 467.10 0.0K
14:37 467.10 467.35 467.10 467.35 0.0K
14:38 467.35 467.35 467.00 467.30 0.0K
14:39 467.00 467.00 467.00 467.00 0.0K
14:40 467.00 467.35 467.00 467.35 0.0K
14:41 467.05 467.30 467.05 467.15 0.0K
14:42 467.35 467.35 467.35 467.35 0.0K
14:43 467.35 467.40 467.35 467.35 0.0K
14:44 467.40 467.50 467.35 467.50 0.2K
14:45 467.10 467.45 467.10 467.45 0.1K
14:46 467.50 467.50 467.00 467.40 0.2K
14:47 467.00 467.05 467.00 467.05 0.2K
14:48 467.20 467.20 466.55 466.55 0.0K
14:49 467.10 467.50 467.10 467.50 0.1K
14:50 467.45 467.45 467.45 467.45 0.0K
14:51 467.25 467.35 467.10 467.10 0.0K
14:53 467.10 467.15 467.10 467.15 0.0K
14:54 467.10 467.10 466.40 466.40 0.1K
14:55 467.00 467.00 467.00 467.00 0.0K
14:56 466.40 467.35 466.40 466.95 0.5K
14:57 466.95 466.95 466.95 466.95 0.0K
14:58 466.80 466.80 466.80 466.80 0.0K
14:59 466.70 466.80 466.55 466.80 0.0K
15:00 466.40 466.40 466.00 466.00 1.0K
15:01 466.00 467.15 466.00 467.15 1.2K
15:02 466.70 467.20 466.70 467.00 0.0K
15:03 467.00 467.00 466.95 467.00 0.0K
15:04 467.00 467.00 467.00 467.00 0.0K
15:05 467.00 467.00 466.00 466.80 0.2K
15:06 466.80 466.80 466.65 466.65 0.3K
15:07 466.00 466.80 466.00 466.80 0.1K
15:08 466.85 466.85 466.35 466.35 0.0K
15:10 466.80 466.85 466.40 466.85 0.0K
15:11 467.00 467.00 467.00 467.00 0.0K
15:12 466.95 467.00 466.90 466.95 0.0K
15:13 467.00 467.00 467.00 467.00 0.0K
15:14 467.00 467.05 467.00 467.05 0.4K
15:15 466.85 466.85 466.85 466.85 0.1K
15:16 467.10 467.70 467.10 467.50 1.4K
15:17 467.55 467.75 467.55 467.75 0.0K
15:18 467.55 467.75 467.55 467.75 0.3K
15:19 467.75 467.75 467.50 467.50 0.1K
15:20 467.70 467.70 467.70 467.70 0.0K
15:21 467.75 467.75 467.20 467.20 0.1K
15:22 467.55 467.55 467.05 467.05 0.0K
15:24 467.30 467.75 467.30 467.75 1.0K
15:25 467.70 467.70 467.15 467.15 0.0K
15:26 467.35 467.35 467.35 467.35 0.0K
15:28 467.00 467.45 466.95 467.45 0.6K
15:29 467.50 467.50 467.50 467.50 0.0K
15:30 467.50 467.55 467.50 467.55 0.0K
15:31 467.35 467.35 467.35 467.35 0.0K
15:32 467.55 467.55 467.50 467.55 0.0K
15:33 467.35 467.55 467.35 467.55 0.1K
15:34 467.60 467.60 467.20 467.20 0.0K
15:35 467.15 467.20 467.15 467.20 0.1K
15:36 466.80 466.80 466.80 466.80 0.0K
15:37 467.25 467.25 466.70 466.70 0.0K
15:38 467.25 467.25 467.25 467.25 0.0K
15:40 467.35 467.35 466.55 466.55 0.2K
15:41 467.20 467.20 467.20 467.20 0.0K
15:42 467.30 467.30 466.75 467.25 0.0K
15:43 467.30 467.30 467.30 467.30 0.0K
15:46 467.05 467.05 466.80 466.80 0.0K
15:47 467.25 467.40 467.25 467.40 0.0K
15:48 467.55 467.55 467.55 467.55 0.1K
15:50 466.70 467.10 466.70 466.70 0.4K
15:51 466.70 466.90 466.20 466.20 0.2K
15:52 466.55 466.55 466.55 466.55 0.0K
15:53 466.60 466.60 466.60 466.60 0.0K
15:54 466.60 466.65 466.60 466.65 0.0K
15:55 467.00 467.00 466.65 466.85 1.5K
15:56 466.80 466.85 466.80 466.85 0.1K
15:57 466.90 466.95 466.90 466.95 0.0K
15:58 466.95 466.95 466.95 466.95 0.0K
15:59 466.95 466.95 466.95 466.95 0.0K
16:00 467.00 467.00 466.95 466.95 0.0K
16:01 466.95 466.95 466.90 466.90 0.0K
16:02 466.95 466.95 466.45 466.45 0.1K
16:04 466.50 466.90 466.50 466.90 0.2K
16:05 466.50 466.50 466.50 466.50 0.1K
16:06 466.50 466.50 466.50 466.50 0.0K
16:07 466.50 466.85 466.45 466.45 0.2K
16:08 466.55 466.55 466.55 466.55 0.0K
16:09 466.85 466.85 466.55 466.60 0.1K
16:10 466.50 466.50 466.50 466.50 0.1K
16:11 466.40 466.45 466.30 466.45 0.0K
16:12 466.50 466.50 466.35 466.35 0.1K
16:13 466.45 466.45 466.30 466.30 0.0K
16:14 466.30 466.35 466.30 466.35 0.4K
16:15 466.30 466.30 466.30 466.30 0.0K
16:16 466.30 466.35 466.30 466.35 0.1K
16:17 466.45 466.45 466.45 466.45 0.0K
16:18 466.50 466.50 466.50 466.50 0.0K
16:19 466.50 466.50 466.40 466.50 0.0K
16:20 466.50 466.50 466.50 466.50 0.0K
16:21 466.50 466.50 466.50 466.50 0.0K
16:22 466.50 466.50 466.50 466.50 0.0K
16:23 466.35 466.35 466.30 466.30 0.2K
16:24 466.45 466.45 466.40 466.40 0.0K
16:25 466.35 466.45 466.35 466.45 0.4K
16:26 466.50 466.50 466.50 466.50 0.0K
16:27 466.50 466.50 466.50 466.50 0.0K
16:28 466.40 466.40 466.40 466.40 0.0K
16:29 466.50 466.50 466.50 466.50 0.0K
16:30 466.45 466.50 466.45 466.50 0.0K
16:31 466.50 466.50 466.50 466.50 0.0K
16:32 466.50 466.50 466.50 466.50 0.0K
16:33 466.50 466.50 466.35 466.50 0.0K
16:34 466.50 466.50 466.25 466.50 0.2K
16:35 466.45 466.45 466.45 466.45 0.0K
16:36 466.45 466.50 466.45 466.50 0.0K
16:37 466.50 466.50 466.45 466.45 0.0K
16:38 466.50 466.50 466.45 466.45 0.0K
16:39 466.50 466.50 466.40 466.45 0.1K
16:40 466.45 466.50 466.45 466.50 0.0K
16:41 466.50 466.50 466.30 466.50 0.2K
16:42 466.50 466.50 466.35 466.35 0.0K
16:43 466.35 466.40 466.35 466.40 0.0K
16:44 466.40 466.40 466.40 466.40 0.1K
16:45 466.40 466.40 466.35 466.40 0.1K
16:46 466.40 466.40 466.40 466.40 0.0K
16:47 466.35 466.40 466.35 466.40 0.1K
16:48 466.40 466.40 466.40 466.40 0.3K
16:49 466.40 466.40 466.40 466.40 0.0K
16:50 466.30 466.30 466.30 466.30 0.1K
16:51 466.40 466.40 466.40 466.40 0.0K
16:52 466.40 466.50 466.40 466.50 0.5K
16:53 466.50 466.50 466.30 466.30 0.0K
16:54 466.50 466.50 466.50 466.50 0.0K
16:55 466.50 466.50 466.50 466.50 0.0K
16:56 466.50 466.50 466.50 466.50 0.0K
16:57 466.50 466.50 466.50 466.50 0.0K
16:58 466.50 466.75 466.50 466.75 0.0K
16:59 466.70 466.70 466.70 466.70 0.0K
17:00 466.70 466.80 466.40 466.40 0.1K
17:01 466.50 466.80 466.50 466.80 0.0K
17:02 466.80 466.90 466.80 466.90 0.3K
17:03 466.95 466.95 466.65 466.65 0.0K
17:04 466.50 466.50 466.50 466.50 0.0K
17:06 466.95 466.95 466.85 466.95 0.0K
17:07 466.95 467.00 466.95 466.95 0.5K
17:08 467.00 467.00 467.00 467.00 0.1K
17:09 466.85 467.00 466.85 467.00 0.0K
17:10 467.00 467.00 466.90 467.00 1.1K
17:11 466.90 466.90 466.90 466.90 0.0K
17:12 466.90 466.95 466.65 466.95 0.3K
17:13 467.00 467.00 466.95 466.95 0.0K
17:14 466.95 466.95 466.95 466.95 0.0K
17:15 466.95 466.95 466.95 466.95 0.0K
17:17 467.00 467.00 467.00 467.00 0.3K
17:18 467.00 467.00 467.00 467.00 0.0K
17:19 467.00 467.00 466.95 466.95 0.0K
17:20 467.00 467.00 467.00 467.00 0.0K
17:22 466.95 467.00 466.95 467.00 0.0K
17:23 467.00 467.00 467.00 467.00 0.0K
17:24 467.00 467.00 467.00 467.00 0.0K
17:25 467.00 467.00 467.00 467.00 0.0K
17:26 467.00 467.00 467.00 467.00 0.1K
17:27 467.00 467.00 467.00 467.00 0.0K
17:28 467.00 467.00 467.00 467.00 0.1K
17:29 467.00 467.00 467.00 467.00 0.0K
17:30 466.95 466.95 466.80 466.80 0.0K
17:31 466.80 466.80 466.80 466.80 0.0K
17:32 466.00 466.60 466.00 466.55 3.6K
17:33 466.25 466.25 466.15 466.15 0.2K
17:34 466.60 466.60 466.60 466.60 0.0K
17:35 466.60 466.80 466.35 466.35 0.0K
17:36 466.15 466.55 466.15 466.55 0.1K
17:37 466.30 466.60 466.30 466.60 0.0K
17:38 466.60 466.60 466.50 466.60 0.1K
17:39 466.60 466.60 466.60 466.60 0.0K
17:40 466.55 466.60 466.55 466.60 0.2K
17:41 466.95 466.95 466.70 466.70 0.0K
17:42 466.95 467.60 466.95 467.60 3.1K
17:44 467.60 467.60 467.60 467.60 0.0K
17:45 467.60 468.80 467.60 468.75 2.0K
17:47 468.70 468.70 468.35 468.35 0.1K
17:48 468.05 468.05 467.70 467.70 0.4K
17:49 467.75 467.75 467.75 467.75 0.0K
17:50 467.70 468.45 467.70 468.45 0.1K
17:51 468.50 468.50 468.50 468.50 0.0K
17:52 468.35 468.35 468.35 468.35 0.0K
17:53 468.10 468.10 468.10 468.10 0.0K
17:54 468.15 468.15 468.15 468.15 0.1K
17:55 468.05 468.05 467.70 467.70 0.1K
17:56 468.05 468.05 468.00 468.00 0.0K
17:57 467.70 467.70 467.65 467.70 0.2K
17:58 467.70 467.70 467.60 467.60 0.2K
17:59 467.60 467.75 467.60 467.75 0.3K
18:00 467.75 467.75 467.70 467.70 0.0K
18:01 467.70 467.70 467.65 467.70 0.0K
18:02 467.70 468.45 467.70 468.00 0.2K
18:03 468.50 468.50 468.45 468.50 0.1K
18:04 468.50 468.65 468.10 468.15 0.1K
18:05 468.65 468.65 468.65 468.65 0.0K
18:06 468.70 468.70 468.35 468.35 0.0K
18:07 468.60 468.60 468.05 468.10 0.2K
18:10 468.65 468.65 468.40 468.40 0.1K
18:11 468.35 468.40 468.35 468.35 0.0K
18:12 468.40 468.40 468.40 468.40 0.0K
18:13 468.40 468.40 468.40 468.40 0.0K
18:15 468.85 468.85 468.85 468.85 0.5K
18:16 468.50 468.50 468.50 468.50 0.0K
18:17 468.50 469.00 468.35 468.60 1.1K
18:18 469.00 469.00 469.00 469.00 0.2K
18:19 469.00 469.00 469.00 469.00 0.0K
18:21 468.60 469.00 468.60 469.00 0.1K
18:22 469.00 469.85 468.95 469.65 3.4K
18:23 469.90 469.90 469.90 469.90 0.1K
18:24 469.90 469.90 469.65 469.65 0.0K
18:25 469.65 469.90 469.65 469.65 0.1K
18:26 469.85 469.85 469.85 469.85 0.0K
18:28 469.70 469.85 469.65 469.85 0.0K
18:29 469.85 469.85 469.80 469.85 0.0K
18:30 469.90 470.00 469.90 470.00 0.1K
18:31 470.00 470.00 470.00 470.00 0.0K
18:32 470.00 470.20 470.00 470.20 0.1K
18:34 470.25 470.25 470.25 470.25 0.0K
18:35 470.40 470.45 470.40 470.45 0.1K
18:36 470.35 470.35 470.35 470.35 0.3K
18:37 470.60 470.60 470.60 470.60 0.0K
18:38 470.60 470.60 470.60 470.60 0.0K
18:39 470.40 470.40 470.40 470.40 0.0K
18:45 470.90 470.90 470.90 470.90 0.0K
18:46 470.90 470.90 470.90 470.90 0.0K
18:49 470.90 470.90 470.90 470.90 0.0K
19:04 470.90 470.90 470.90 470.90 0.0K
19:05 470.75 471.10 470.75 471.10 1.1K
19:06 471.10 471.10 471.10 471.10 0.0K
19:07 470.95 470.95 470.95 470.95 0.0K
19:08 470.65 471.00 470.65 470.95 0.5K
19:09 470.80 470.80 470.40 470.50 0.3K
19:10 470.80 470.80 470.80 470.80 0.0K
19:11 470.80 470.80 470.80 470.80 0.0K
19:12 470.80 470.80 470.50 470.50 0.1K
19:13 470.80 470.80 470.80 470.80 0.0K
19:14 470.80 470.80 470.80 470.80 0.0K
19:15 470.55 470.75 470.55 470.60 0.0K
19:16 470.75 470.75 470.75 470.75 0.0K
19:17 470.75 470.75 470.75 470.75 0.0K
19:18 470.80 471.05 470.55 471.00 0.5K
19:19 470.55 471.00 470.30 470.30 0.4K
19:20 470.15 470.15 470.15 470.15 0.1K
19:21 470.10 470.25 470.10 470.25 0.0K
19:22 469.35 469.35 469.35 469.35 0.6K
19:23 469.30 469.35 469.30 469.35 0.4K
19:24 469.80 469.80 469.80 469.80 0.0K
19:25 469.30 469.30 469.20 469.20 0.1K
19:27 469.20 469.85 469.20 469.85 0.1K
19:28 469.95 469.95 469.95 469.95 0.0K
19:29 469.25 469.25 469.25 469.25 0.1K
19:30 469.35 469.35 469.20 469.25 0.1K
19:31 469.70 469.70 469.70 469.70 0.0K
19:32 469.70 469.75 469.35 469.35 0.1K
19:33 469.30 469.30 469.30 469.30 0.4K
19:34 469.90 469.95 469.90 469.95 0.3K
19:35 469.70 469.70 469.70 469.70 0.0K
19:36 469.90 469.95 469.60 469.60 0.0K
19:37 469.55 469.90 469.55 469.90 0.0K
19:38 469.90 469.90 469.90 469.90 0.0K
19:42 469.85 469.90 469.85 469.90 0.1K
19:44 469.85 469.95 469.85 469.95 0.0K
19:45 469.90 469.90 469.70 469.70 0.1K
19:46 469.90 469.90 469.65 469.65 0.0K
19:48 469.65 469.65 469.65 469.65 0.0K
19:49 469.90 469.90 469.65 469.65 0.0K
19:50 469.65 469.65 469.40 469.40 0.5K
19:51 469.40 469.40 469.40 469.40 0.0K
19:52 469.75 469.75 469.75 469.75 0.0K
19:53 469.75 469.75 469.75 469.75 0.0K
19:54 469.90 469.90 469.75 469.90 0.0K
19:55 469.95 469.95 469.95 469.95 0.0K
19:56 469.95 469.95 469.35 469.35 0.3K
19:57 469.80 469.80 469.80 469.80 0.0K
19:58 469.80 469.80 469.80 469.80 0.0K
19:59 469.45 469.45 469.45 469.45 0.0K
20:01 470.40 470.40 470.40 470.40 3.8K
20:02 470.45 470.45 470.45 470.45 0.0K
20:03 470.45 470.50 470.45 470.50 0.0K
20:05 470.65 470.65 470.65 470.65 0.0K
20:06 470.70 470.90 470.35 470.35 0.2K
20:07 470.35 470.35 470.20 470.20 0.0K
20:08 470.20 470.20 470.20 470.20 0.0K
20:09 470.20 470.20 470.05 470.05 0.0K
20:10 470.10 470.10 470.10 470.10 0.0K
20:11 470.00 470.00 469.70 469.70 0.1K
20:12 469.70 469.70 469.70 469.70 0.0K
20:14 469.70 470.10 469.70 470.10 0.0K
20:15 469.70 469.70 469.70 469.70 0.0K
20:16 469.70 469.70 469.70 469.70 0.0K
20:18 469.75 469.75 469.75 469.75 0.0K
20:19 470.05 470.05 470.05 470.05 0.0K
20:20 470.05 470.05 470.05 470.05 0.0K
20:21 470.10 470.10 470.10 470.10 0.1K
20:22 470.10 470.10 470.10 470.10 0.0K
20:23 470.10 470.10 470.10 470.10 0.0K
20:24 470.10 470.10 470.00 470.00 0.0K
20:25 469.45 469.90 469.45 469.90 0.1K
20:27 470.05 470.05 470.05 470.05 0.0K
20:28 469.70 469.70 469.70 469.70 0.0K
20:29 469.80 469.80 469.80 469.80 0.0K
20:30 470.05 470.05 470.05 470.05 0.0K
20:31 470.05 470.05 470.05 470.05 0.0K
20:32 469.75 469.75 469.75 469.75 0.0K
20:33 470.05 470.05 469.55 469.55 0.0K
20:34 469.60 469.95 469.60 469.95 0.0K
20:35 469.90 470.00 469.90 470.00 0.1K
20:36 470.00 470.10 469.95 469.95 0.1K
20:38 469.95 469.95 469.95 469.95 0.0K
20:39 470.10 470.10 470.10 470.10 0.0K
20:41 470.10 470.10 470.10 470.10 0.0K
20:42 470.10 470.40 470.10 470.40 0.0K
20:43 470.65 470.65 470.00 470.50 0.2K
20:44 470.40 470.40 470.40 470.40 0.1K
20:46 470.35 470.35 470.35 470.35 0.0K
20:47 470.70 470.70 470.70 470.70 0.0K
20:49 470.60 470.60 470.60 470.60 0.0K
20:50 470.25 470.25 470.20 470.20 0.0K
20:52 470.20 470.20 470.20 470.20 0.0K
20:53 470.65 470.65 470.05 470.05 0.5K
20:55 470.55 470.55 470.55 470.55 0.0K
20:56 470.05 470.05 470.05 470.05 0.0K
20:57 470.15 470.15 470.15 470.15 0.0K
21:00 470.50 470.50 470.50 470.50 0.1K
21:01 470.15 470.50 470.15 470.50 0.0K
21:02 470.45 470.45 470.45 470.45 0.0K
21:03 470.35 470.35 470.10 470.10 0.0K
21:04 469.95 470.45 469.95 470.45 0.1K
21:05 470.35 470.35 470.00 470.00 0.0K
21:06 470.00 470.35 470.00 470.35 0.1K
21:07 470.50 470.50 469.65 469.85 3.6K
21:08 470.00 470.30 470.00 470.30 0.5K
21:09 470.30 470.55 470.30 470.40 2.2K
21:10 470.40 470.40 470.10 470.30 0.3K
21:11 470.30 470.30 470.30 470.30 0.0K
21:12 470.05 470.05 470.05 470.05 0.0K
21:13 470.30 470.30 470.30 470.30 0.0K
21:15 470.30 470.30 470.30 470.30 0.0K
21:16 470.15 470.15 470.15 470.15 0.0K
21:17 470.10 470.10 470.10 470.10 0.0K
21:18 470.00 470.05 470.00 470.00 0.7K
21:19 470.05 470.40 470.05 470.40 0.0K
21:21 470.05 470.05 470.05 470.05 0.0K
21:22 470.05 470.05 470.05 470.05 0.0K
21:23 470.05 470.05 470.00 470.05 0.2K
21:25 470.05 470.05 470.05 470.05 0.0K
21:27 470.05 470.05 470.05 470.05 0.0K
21:28 470.00 470.05 470.00 470.05 0.0K
21:29 470.05 470.05 470.05 470.05 0.0K
21:30 470.05 470.05 470.05 470.05 0.0K
21:31 470.05 470.05 470.05 470.05 0.0K
21:32 470.00 470.00 470.00 470.00 0.0K
21:35 470.05 470.05 470.00 470.05 0.4K
21:36 470.05 470.05 470.05 470.05 0.0K
21:37 470.05 470.05 470.00 470.05 0.2K
21:38 470.05 470.05 470.05 470.05 0.0K
21:41 470.05 470.05 470.05 470.05 0.0K
21:42 470.00 470.05 470.00 470.05 0.4K
21:43 470.00 470.00 470.00 470.00 0.0K
21:44 470.00 470.00 470.00 470.00 0.1K
21:45 470.05 470.05 470.05 470.05 0.0K
21:46 470.05 470.05 470.05 470.05 0.0K
21:47 470.00 470.00 470.00 470.00 0.6K
21:49 470.00 470.00 470.00 470.00 0.1K
21:50 469.95 469.95 469.95 469.95 0.0K
21:51 469.95 469.95 469.95 469.95 0.0K
21:52 469.95 469.95 469.95 469.95 0.0K
21:53 470.00 470.00 469.95 469.95 0.1K
21:54 469.95 469.95 469.95 469.95 0.0K
21:55 470.00 470.00 470.00 470.00 0.1K
21:56 470.00 470.00 470.00 470.00 0.1K
21:58 470.00 470.00 470.00 470.00 0.0K
21:59 470.00 470.00 470.00 470.00 0.0K
22:00 470.00 470.00 470.00 470.00 0.0K
22:03 470.00 470.00 470.00 470.00 0.0K
22:05 470.00 470.00 469.55 469.55 0.0K
22:07 469.55 469.55 469.55 469.55 0.0K
22:08 469.90 469.90 469.90 469.90 0.0K
22:09 469.85 469.85 469.85 469.85 0.0K
22:10 469.90 469.90 469.90 469.90 0.0K
22:11 469.85 469.85 469.85 469.85 0.0K
22:12 469.80 469.80 469.80 469.80 0.0K
22:16 469.55 469.80 469.55 469.80 0.0K
22:17 469.80 469.90 469.80 469.90 0.1K
22:18 470.00 470.00 470.00 470.00 0.0K
22:19 470.00 470.00 470.00 470.00 1.3K
22:20 470.00 470.00 470.00 470.00 0.0K
22:21 470.00 470.00 470.00 470.00 0.0K
22:22 470.05 470.05 470.00 470.00 0.1K
22:23 470.00 470.00 470.00 470.00 0.0K
22:24 470.00 470.00 470.00 470.00 0.0K
22:25 470.00 470.00 470.00 470.00 0.0K
22:26 470.00 470.00 470.00 470.00 0.1K
22:27 470.05 470.05 470.05 470.05 0.0K
22:28 470.05 470.90 470.05 470.85 0.7K
22:29 470.80 470.80 470.80 470.80 0.0K
22:30 470.80 470.80 470.80 470.80 0.0K
22:31 470.80 470.80 470.80 470.80 0.0K
22:32 470.85 470.85 470.85 470.85 0.0K
22:34 470.90 470.90 470.90 470.90 0.0K
22:35 470.85 470.85 470.85 470.85 0.0K
22:36 470.85 470.85 470.85 470.85 0.0K
22:37 470.85 470.90 470.85 470.90 0.0K
22:38 470.90 470.90 470.90 470.90 0.0K
22:39 470.80 470.90 470.80 470.90 0.0K
22:42 470.80 470.80 470.80 470.80 0.0K
22:43 470.80 471.00 470.80 471.00 0.2K
22:44 470.80 470.80 470.80 470.80 0.0K
22:46 471.00 471.00 471.00 471.00 0.0K
22:47 471.00 471.00 471.00 471.00 0.0K
22:49 470.85 470.85 470.85 470.85 0.0K
22:50 471.00 471.00 470.85 470.85 0.0K
22:51 470.95 470.95 470.95 470.95 0.0K
22:52 470.85 470.85 470.85 470.85 0.0K
22:53 470.95 470.95 470.85 470.85 0.0K
22:54 470.85 470.95 470.85 470.95 0.1K
22:55 470.95 470.95 470.95 470.95 0.0K
22:56 470.80 470.80 470.80 470.80 0.0K
22:57 470.75 470.75 470.75 470.75 0.0K
22:58 470.75 470.75 470.75 470.75 0.0K
22:59 470.75 470.75 470.75 470.75 0.0K
23:00 470.90 470.90 470.90 470.90 0.1K
23:01 470.50 470.50 470.50 470.50 0.1K
23:02 470.90 470.90 470.90 470.90 0.0K
23:03 470.90 470.90 470.90 470.90 0.0K
23:04 470.85 470.85 470.85 470.85 0.0K
23:05 470.90 470.90 470.90 470.90 0.1K
23:07 470.90 470.90 470.85 470.85 0.1K
23:08 470.95 470.95 470.95 470.95 0.0K
23:09 471.00 471.00 471.00 471.00 0.0K
23:12 470.95 471.00 470.95 471.00 0.1K
23:13 471.00 471.00 471.00 471.00 0.0K
23:14 470.70 470.70 470.70 470.70 0.0K
23:15 470.70 470.70 470.70 470.70 0.0K
23:16 470.70 470.70 470.70 470.70 0.0K
23:17 470.70 471.00 470.70 471.00 0.0K
23:19 471.00 471.00 471.00 471.00 0.0K
23:22 470.90 470.90 470.90 470.90 0.0K
23:23 471.00 471.00 471.00 471.00 0.1K
23:24 471.00 471.00 471.00 471.00 0.0K
23:25 470.90 471.00 470.90 471.00 0.0K
23:26 470.80 470.80 470.80 470.80 0.0K
23:28 471.00 471.00 471.00 471.00 0.0K
23:29 471.00 471.00 471.00 471.00 0.1K
23:30 470.80 470.80 470.50 470.50 0.1K
23:32 470.95 470.95 470.95 470.95 0.0K
23:33 470.95 470.95 470.95 470.95 0.0K
23:34 470.95 470.95 470.95 470.95 0.0K
23:35 470.95 470.95 470.95 470.95 0.0K
23:36 470.95 470.95 470.95 470.95 0.0K
23:37 470.95 470.95 470.65 470.65 0.1K
23:39 470.15 470.60 470.15 470.60 0.6K
23:40 470.20 470.20 470.20 470.20 0.0K
23:42 470.20 470.20 470.20 470.20 0.0K
23:43 470.20 471.95 470.20 471.95 2.0K
23:44 471.45 471.45 471.45 471.45 0.1K
23:45 471.45 471.95 471.45 471.80 0.1K
23:46 471.80 472.40 471.80 472.40 0.5K
23:47 472.35 472.35 472.25 472.25 0.4K
23:48 471.95 472.85 471.95 472.80 0.5K
23:49 472.80 472.80 472.80 472.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available