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
09:59 490.45 490.45 490.45 490.45 0.5K
10:00 490.05 490.45 490.05 490.45 0.3K
10:01 490.35 490.35 490.05 490.05 2.0K
10:02 489.30 489.40 488.10 488.80 1.8K
10:03 488.70 489.50 488.35 488.90 1.0K
10:04 488.80 489.40 488.80 489.40 1.3K
10:05 489.25 490.00 489.25 490.00 0.7K
10:06 489.80 490.05 489.55 489.95 0.5K
10:07 489.95 491.70 489.80 491.70 4.8K
10:08 491.70 493.65 491.70 493.65 5.8K
10:09 493.45 493.65 493.30 493.30 3.0K
10:10 493.00 493.40 492.55 492.55 0.8K
10:11 493.00 493.00 492.95 493.00 2.2K
10:12 492.95 493.30 492.80 493.10 0.9K
10:13 493.10 493.15 492.45 493.00 3.9K
10:14 492.65 493.00 492.65 492.70 0.1K
10:15 493.00 493.05 492.80 492.80 3.6K
10:16 492.90 493.00 492.70 493.00 0.2K
10:17 492.75 492.75 492.55 492.55 0.7K
10:18 492.55 492.55 492.05 492.05 2.3K
10:19 492.45 492.45 491.45 491.50 0.5K
10:20 491.95 491.95 491.30 491.90 0.8K
10:21 491.90 492.35 491.50 492.35 0.6K
10:22 491.95 492.35 491.95 492.15 0.5K
10:23 491.50 491.50 491.05 491.45 1.8K
10:24 491.00 491.85 490.95 491.85 1.3K
10:25 491.75 491.75 491.45 491.50 0.2K
10:26 491.55 491.75 491.45 491.45 0.7K
10:27 491.45 491.45 490.95 490.95 1.1K
10:28 491.50 491.50 490.40 490.70 3.6K
10:29 490.70 490.80 483.85 483.85 22.7K
10:30 485.00 485.00 484.00 484.00 4.6K
10:31 483.20 483.20 482.60 482.60 9.5K
10:32 482.30 482.35 481.90 481.90 4.7K
10:33 481.90 482.00 481.20 481.20 2.7K
10:34 481.30 481.90 481.30 481.90 2.9K
10:35 481.55 481.70 481.50 481.50 3.2K
10:36 481.80 481.80 481.55 481.60 4.1K
10:37 481.60 483.25 481.60 483.25 2.2K
10:38 483.00 483.40 482.65 482.65 1.6K
10:39 482.00 482.45 481.95 481.95 0.7K
10:40 481.65 481.85 481.40 481.85 3.1K
10:41 481.30 481.75 481.30 481.55 0.5K
10:42 481.60 481.90 481.60 481.90 1.9K
10:43 481.90 482.90 481.90 482.50 4.7K
10:44 482.75 482.85 482.70 482.85 0.9K
10:45 482.70 482.90 482.70 482.90 0.7K
10:46 482.85 482.90 482.85 482.90 0.7K
10:47 482.90 484.10 482.90 484.10 2.6K
10:48 484.10 484.10 482.75 483.50 2.5K
10:49 483.45 483.50 482.95 483.50 0.6K
10:50 483.55 483.65 483.55 483.60 0.0K
10:51 483.50 483.60 483.00 483.00 1.1K
10:52 482.90 483.05 482.80 482.95 0.0K
10:53 482.60 482.60 482.40 482.45 3.7K
10:54 480.65 480.90 480.65 480.65 6.2K
10:55 480.70 480.70 480.65 480.65 1.1K
10:56 480.65 480.95 480.40 480.40 2.1K
10:57 480.05 480.05 474.05 474.15 22.4K
10:58 471.35 472.75 471.35 472.70 16.7K
10:59 472.50 473.60 472.50 473.35 5.3K
11:00 472.90 473.45 472.55 473.45 2.7K
11:01 473.40 473.40 472.40 473.00 1.9K
11:02 473.10 473.10 472.20 472.85 1.6K
11:03 472.80 473.80 472.45 473.80 0.8K
11:04 473.25 473.50 472.50 473.50 0.7K
11:05 473.75 474.20 473.75 474.20 2.0K
11:06 474.20 475.70 474.20 475.70 2.8K
11:07 475.55 475.70 475.45 475.70 0.7K
11:08 475.60 476.00 475.60 476.00 1.5K
11:09 475.95 476.40 475.95 476.10 1.7K
11:10 477.35 477.35 476.95 477.05 1.5K
11:11 476.90 476.95 476.55 476.70 1.7K
11:12 476.55 476.85 476.00 476.00 3.9K
11:13 476.00 476.00 475.95 476.00 0.8K
11:14 476.15 476.15 475.00 475.00 0.9K
11:15 475.10 475.35 475.00 475.00 0.9K
11:16 475.00 475.00 474.00 474.45 4.2K
11:17 474.75 474.90 474.75 474.90 0.1K
11:18 475.35 476.70 475.25 475.25 6.8K
11:19 475.30 475.85 475.30 475.40 1.0K
11:20 475.65 475.90 475.30 475.65 0.4K
11:21 475.95 475.95 475.60 475.95 0.2K
11:22 476.15 477.70 476.15 477.20 1.7K
11:23 477.30 477.75 477.30 477.60 0.2K
11:24 477.60 477.95 477.60 477.95 1.1K
11:25 478.15 478.15 477.75 478.00 0.3K
11:26 478.10 478.15 478.05 478.10 0.3K
11:27 478.20 478.20 478.10 478.20 0.2K
11:28 478.20 478.95 478.20 478.95 0.6K
11:29 478.85 478.85 478.65 478.85 0.2K
11:30 478.70 478.95 478.65 478.95 0.3K
11:31 478.55 478.70 478.20 478.35 0.6K
11:32 478.35 478.35 478.00 478.05 1.6K
11:33 478.00 478.00 476.45 476.80 3.9K
11:34 476.80 476.85 476.70 476.70 0.3K
11:35 476.00 476.25 475.90 475.95 0.5K
11:36 475.65 475.95 475.55 475.55 0.1K
11:37 475.20 475.50 475.10 475.10 0.3K
11:38 475.45 475.95 475.45 475.90 0.0K
11:39 475.85 475.85 475.80 475.80 0.1K
11:40 475.80 475.85 475.45 475.80 0.1K
11:41 475.80 475.80 475.60 475.60 0.1K
11:42 475.55 475.60 475.30 475.30 1.1K
11:43 475.40 475.40 475.10 475.10 0.5K
11:44 475.10 475.10 475.00 475.00 0.5K
11:45 475.15 475.15 474.00 474.00 3.0K
11:46 474.10 474.70 473.80 474.70 2.1K
11:47 474.30 474.70 474.25 474.25 0.4K
11:48 474.70 474.80 474.70 474.80 0.4K
11:49 475.40 475.90 475.40 475.90 0.1K
11:50 476.20 476.20 476.15 476.20 0.5K
11:51 476.20 476.95 476.20 476.95 0.4K
11:52 476.90 476.90 476.85 476.90 0.0K
11:53 476.95 476.95 476.90 476.95 0.2K
11:54 476.95 477.00 476.95 476.95 0.4K
11:55 476.80 476.85 476.70 476.70 0.1K
11:56 476.70 476.90 476.70 476.70 0.4K
11:57 476.90 477.40 476.75 476.75 0.7K
11:58 477.35 478.00 477.35 478.00 2.6K
11:59 477.85 478.00 477.70 478.00 0.5K
12:00 477.15 477.95 477.15 477.95 1.4K
12:01 477.80 477.80 476.90 476.90 0.5K
12:02 477.00 477.20 476.85 476.85 0.0K
12:03 476.75 476.85 476.75 476.80 0.1K
12:04 476.80 476.85 476.75 476.75 0.1K
12:05 476.70 476.75 476.25 476.75 0.6K
12:06 476.30 476.40 476.20 476.40 0.2K
12:07 476.75 476.85 476.35 476.85 0.2K
12:08 476.35 476.95 476.35 476.95 0.0K
12:09 477.05 477.05 476.90 476.90 0.0K
12:10 477.10 477.10 477.00 477.00 0.0K
12:11 476.50 476.85 476.50 476.80 0.0K
12:12 476.55 476.55 476.35 476.35 0.1K
12:13 476.25 476.45 476.20 476.20 0.3K
12:14 476.35 476.40 476.35 476.35 0.1K
12:15 475.10 475.45 475.05 475.20 3.2K
12:16 475.05 475.05 474.20 474.25 0.3K
12:17 474.25 475.05 474.25 475.05 0.1K
12:18 474.50 474.75 474.25 474.25 0.8K
12:19 474.45 474.75 474.45 474.50 0.0K
12:20 474.25 474.55 474.25 474.50 0.5K
12:21 474.55 474.55 474.50 474.50 1.2K
12:22 474.55 474.55 474.50 474.50 0.2K
12:24 474.45 474.45 474.05 474.05 1.1K
12:25 474.05 474.05 472.50 472.80 2.5K
12:26 472.55 472.80 472.55 472.80 0.0K
12:27 472.50 473.00 472.50 473.00 4.7K
12:28 473.00 474.15 473.00 473.85 0.1K
12:29 473.70 474.20 473.65 474.20 0.4K
12:30 473.75 474.15 473.75 474.15 0.0K
12:31 474.15 474.15 473.50 473.60 0.4K
12:32 473.50 473.50 473.15 473.15 0.0K
12:33 473.15 473.40 473.00 473.00 0.5K
12:34 473.25 473.70 473.25 473.65 2.2K
12:35 473.25 473.25 473.20 473.25 0.0K
12:36 473.25 473.90 473.15 473.90 0.1K
12:37 473.80 473.85 473.70 473.70 0.1K
12:38 473.75 473.75 473.20 473.75 0.1K
12:39 473.70 474.05 473.55 474.05 2.2K
12:40 474.15 474.30 474.00 474.30 0.0K
12:41 474.45 474.45 474.00 474.35 0.2K
12:42 474.40 474.40 474.00 474.35 0.1K
12:43 474.35 474.35 474.35 474.35 0.0K
12:44 474.60 475.35 474.60 475.35 1.0K
12:45 475.35 475.35 475.20 475.20 0.2K
12:46 475.20 475.20 475.20 475.20 0.0K
12:47 475.20 475.50 475.20 475.50 0.5K
12:48 475.50 475.50 474.15 474.75 0.5K
12:49 475.25 475.35 475.00 475.00 0.0K
12:50 474.90 475.80 474.90 475.35 0.0K
12:51 475.75 475.75 475.65 475.65 0.1K
12:52 475.75 475.75 475.35 475.75 0.2K
12:53 475.75 475.80 475.65 475.80 0.2K
12:54 475.80 476.05 475.80 475.80 0.1K
12:55 475.60 475.85 475.45 475.55 0.2K
12:56 475.40 475.70 475.40 475.70 0.2K
12:57 475.75 475.75 475.75 475.75 0.0K
12:58 476.10 476.10 475.50 475.95 1.1K
12:59 475.95 476.30 475.95 476.30 1.3K
13:00 475.10 475.10 474.70 474.70 2.4K
13:01 474.25 474.65 474.25 474.65 0.2K
13:02 474.15 474.55 474.15 474.20 0.8K
13:03 474.55 474.70 474.30 474.65 0.1K
13:04 474.20 474.45 474.20 474.45 0.0K
13:05 474.40 474.40 474.20 474.20 0.0K
13:06 474.20 474.40 474.20 474.40 0.0K
13:07 474.10 474.40 474.10 474.30 0.1K
13:08 474.45 475.05 474.35 474.35 1.0K
13:09 474.80 474.95 474.45 474.60 0.7K
13:10 474.95 474.95 474.65 474.95 0.0K
13:11 475.00 475.00 475.00 475.00 0.2K
13:12 475.00 475.25 475.00 475.15 0.1K
13:13 475.15 475.25 475.15 475.25 0.2K
13:14 475.15 475.25 474.95 474.95 0.1K
13:15 475.15 475.15 474.95 474.95 0.1K
13:16 475.20 475.20 474.60 474.60 0.2K
13:17 475.15 475.15 474.55 475.15 0.3K
13:18 474.80 474.80 474.80 474.80 0.1K
13:19 475.10 475.20 475.10 475.20 0.0K
13:20 475.30 475.30 475.30 475.30 0.0K
13:21 474.95 475.25 474.95 475.00 0.2K
13:22 474.95 475.25 474.95 475.25 0.6K
13:23 475.25 475.25 475.05 475.25 0.0K
13:24 475.25 475.35 475.15 475.35 0.3K
13:25 475.35 476.00 475.35 476.00 2.0K
13:26 476.05 476.35 476.05 476.35 0.2K
13:27 476.40 476.45 476.40 476.45 0.6K
13:28 476.45 476.55 476.45 476.55 0.4K
13:29 476.70 476.85 476.70 476.75 1.0K
13:30 476.80 476.95 476.40 476.85 0.6K
13:31 476.85 476.85 476.20 476.20 0.1K
13:32 476.60 476.75 476.25 476.70 0.1K
13:33 476.35 477.00 476.35 477.00 1.1K
13:34 476.85 477.45 476.85 477.45 0.2K
13:35 477.45 477.45 477.15 477.15 0.6K
13:36 476.80 476.80 476.60 476.60 0.0K
13:37 475.75 476.50 475.75 476.50 1.1K
13:38 476.25 476.60 476.25 476.60 0.0K
13:39 476.60 476.60 476.50 476.60 0.2K
13:40 476.60 476.60 476.60 476.60 0.1K
13:41 476.60 476.65 476.00 476.00 0.8K
13:42 475.70 476.10 475.70 476.10 0.0K
13:43 475.85 475.85 475.85 475.85 0.0K
13:44 475.85 476.50 475.85 476.50 0.1K
13:45 476.55 476.55 476.55 476.55 0.0K
13:46 476.40 476.40 476.40 476.40 0.1K
13:47 477.35 477.45 477.35 477.45 8.6K
13:48 477.45 477.45 476.90 476.90 0.2K
13:49 476.95 477.00 476.95 477.00 0.1K
13:50 477.00 477.45 476.90 477.45 0.2K
13:51 477.25 477.45 477.25 477.45 0.0K
13:52 477.35 477.45 477.10 477.45 0.1K
13:53 477.35 477.95 477.35 477.90 0.0K
13:54 477.95 477.95 477.10 477.10 0.7K
13:55 477.10 477.25 477.10 477.25 0.0K
13:56 477.50 477.50 477.30 477.30 0.1K
13:57 477.25 477.35 477.25 477.35 0.1K
13:58 477.35 477.35 476.95 477.20 0.4K
13:59 477.20 477.20 476.95 476.95 0.0K
14:00 477.45 477.45 477.45 477.45 0.0K
14:01 477.50 477.55 477.50 477.55 0.1K
14:02 477.45 477.45 477.10 477.10 0.1K
14:03 477.30 477.85 477.25 477.25 0.1K
14:04 477.80 477.90 477.80 477.85 0.3K
14:05 477.50 477.50 477.25 477.25 0.0K
14:06 477.00 477.00 476.35 476.45 0.3K
14:07 476.30 476.30 476.10 476.25 0.2K
14:08 475.80 476.20 475.80 476.20 0.3K
14:09 476.30 476.30 476.25 476.30 0.0K
14:10 476.25 476.30 476.15 476.30 0.1K
14:11 476.60 476.75 476.60 476.75 0.1K
14:12 476.85 476.90 476.85 476.90 0.0K
14:13 476.90 477.05 476.80 476.90 0.0K
14:14 476.90 477.05 476.90 477.05 0.0K
14:15 476.90 477.05 476.90 477.05 0.0K
14:16 477.00 477.00 476.90 476.90 0.0K
14:17 477.00 477.00 476.95 476.95 0.1K
14:18 476.95 477.55 476.95 477.55 0.3K
14:19 477.75 477.85 477.60 477.80 0.1K
14:20 477.65 477.95 477.65 477.95 3.2K
14:21 477.70 477.80 477.70 477.80 0.1K
14:22 478.00 478.15 477.90 478.15 0.5K
14:23 478.30 478.30 478.30 478.30 0.0K
14:24 478.30 478.60 478.30 478.60 0.7K
14:25 478.60 478.60 478.60 478.60 0.1K
14:26 478.60 478.60 478.60 478.60 0.2K
14:27 478.60 478.60 478.60 478.60 0.1K
14:28 478.60 478.95 478.60 478.95 0.6K
14:29 479.00 479.05 478.95 478.95 0.2K
14:30 479.10 479.10 479.10 479.10 0.1K
14:31 479.10 479.10 478.90 478.90 0.1K
14:32 479.00 479.00 478.90 479.00 0.1K
14:33 479.05 479.10 479.05 479.10 0.2K
14:34 479.00 479.00 479.00 479.00 0.2K
14:35 479.00 479.10 479.00 479.10 0.0K
14:36 479.75 479.75 479.70 479.70 0.3K
14:37 479.50 479.50 479.35 479.35 0.2K
14:38 479.25 479.25 478.05 478.05 2.9K
14:39 477.75 477.75 477.65 477.70 0.1K
14:40 477.70 477.70 477.70 477.70 0.0K
14:41 478.20 478.60 478.00 478.00 0.2K
14:42 478.30 478.30 477.95 477.95 0.0K
14:43 477.90 477.95 477.90 477.95 0.0K
14:44 477.95 477.95 477.90 477.95 0.0K
14:45 477.95 478.40 477.95 478.40 0.1K
14:46 478.40 478.45 478.40 478.45 0.0K
14:47 477.90 477.95 477.90 477.95 0.3K
14:48 477.80 477.80 477.70 477.70 0.2K
14:49 477.80 477.80 477.50 477.50 0.2K
14:50 476.65 476.75 476.50 476.50 0.3K
14:51 476.50 476.50 476.20 476.20 0.1K
14:52 476.15 476.15 475.85 475.85 0.6K
14:53 475.55 475.75 474.70 474.70 1.8K
14:54 474.65 474.90 474.65 474.85 0.1K
14:55 474.75 474.75 474.20 474.20 0.7K
14:56 473.95 473.95 472.70 472.70 3.5K
14:57 472.60 473.80 472.60 473.35 0.2K
14:58 473.80 474.20 473.80 474.20 0.0K
14:59 474.00 474.25 474.00 474.25 0.0K
15:00 473.35 474.00 473.35 474.00 0.2K
15:01 474.05 474.40 474.05 474.40 0.5K
15:02 474.60 474.95 474.60 474.95 0.1K
15:03 474.60 475.55 474.60 475.50 0.1K
15:04 475.25 475.60 475.15 475.15 0.3K
15:05 475.60 475.65 475.60 475.65 0.0K
15:06 475.85 475.85 475.85 475.85 0.0K
15:07 475.85 476.10 475.85 476.10 0.0K
15:08 476.30 476.30 476.00 476.00 0.0K
15:09 476.00 476.60 476.00 476.60 0.2K
15:10 476.45 476.65 476.45 476.45 0.1K
15:11 476.45 476.45 476.40 476.40 0.0K
15:12 476.55 476.55 476.45 476.45 0.1K
15:13 476.40 476.50 476.40 476.50 0.1K
15:14 476.00 476.00 475.65 475.65 0.1K
15:15 475.80 475.80 475.80 475.80 0.0K
15:16 475.65 475.65 475.45 475.45 0.0K
15:17 475.20 475.25 475.00 475.25 0.4K
15:18 474.90 474.90 474.15 474.15 0.3K
15:19 474.00 474.00 473.55 474.00 0.2K
15:20 474.00 474.60 474.00 474.60 0.4K
15:21 474.05 474.35 474.00 474.30 0.2K
15:22 474.30 474.35 474.30 474.35 0.0K
15:23 474.50 474.90 474.50 474.90 0.1K
15:24 474.90 475.00 474.90 475.00 0.6K
15:25 475.25 475.25 474.85 475.20 0.1K
15:26 475.40 475.40 475.25 475.40 0.2K
15:27 475.30 475.40 475.30 475.40 0.1K
15:28 475.40 475.40 475.25 475.25 0.0K
15:29 475.25 475.30 475.20 475.20 0.0K
15:30 474.95 474.95 474.40 474.40 0.3K
15:31 474.45 474.45 474.45 474.45 0.0K
15:32 474.40 474.45 474.40 474.40 0.3K
15:33 474.40 474.55 474.40 474.40 0.3K
15:34 474.35 474.50 474.35 474.35 0.0K
15:35 474.35 474.70 474.35 474.70 0.4K
15:36 474.50 474.50 474.30 474.50 0.3K
15:37 474.50 474.50 474.45 474.50 0.2K
15:38 474.35 475.10 474.35 475.10 0.2K
15:39 474.90 475.35 474.90 475.35 0.5K
15:40 475.40 475.40 475.40 475.40 0.0K
15:41 475.35 475.35 475.20 475.20 0.0K
15:42 475.05 475.15 475.05 475.15 0.0K
15:43 475.15 476.45 475.15 476.45 2.6K
15:44 476.30 476.30 475.65 475.65 0.1K
15:45 475.45 475.90 475.05 475.90 0.5K
15:46 476.20 476.25 476.20 476.25 0.0K
15:47 475.45 475.45 475.45 475.45 1.8K
15:49 475.55 475.65 475.55 475.65 0.0K
15:50 475.65 475.70 475.50 475.50 0.0K
15:51 475.50 475.50 475.20 475.20 0.0K
15:52 475.20 475.20 475.20 475.20 0.0K
15:53 475.00 475.10 475.00 475.10 0.1K
15:54 475.00 475.00 475.00 475.00 0.0K
15:55 475.00 475.00 474.95 474.95 0.2K
15:56 475.00 475.00 475.00 475.00 0.0K
15:57 475.00 475.00 475.00 475.00 0.2K
15:58 475.00 475.00 474.95 475.00 0.1K
16:00 474.80 474.85 474.60 474.85 0.1K
16:01 474.40 474.40 474.30 474.30 0.5K
16:02 474.30 474.30 474.30 474.30 0.5K
16:03 473.55 473.65 473.55 473.60 3.2K
16:04 473.65 473.70 473.55 473.55 0.1K
16:05 473.60 473.65 473.55 473.65 0.0K
16:06 473.70 473.85 473.65 473.75 0.1K
16:07 473.65 473.65 473.65 473.65 0.0K
16:08 473.80 474.25 473.80 474.25 0.1K
16:09 474.20 474.35 474.20 474.35 0.1K
16:10 474.45 474.50 474.45 474.50 0.1K
16:11 474.50 474.55 474.50 474.55 0.1K
16:12 474.55 474.55 474.05 474.05 1.4K
16:13 474.05 474.55 474.05 474.55 0.6K
16:14 475.00 475.00 474.60 474.60 0.0K
16:15 474.75 474.75 474.75 474.75 0.0K
16:16 474.75 474.75 474.75 474.75 0.0K
16:17 474.75 475.25 474.75 475.25 0.1K
16:18 475.10 475.10 475.10 475.10 0.1K
16:19 475.25 475.25 475.25 475.25 0.1K
16:20 475.50 475.50 475.25 475.25 0.0K
16:21 475.25 475.50 475.25 475.45 0.2K
16:22 475.45 475.45 475.30 475.30 0.0K
16:23 475.15 475.15 475.10 475.10 0.0K
16:24 475.15 475.20 475.15 475.20 0.0K
16:25 475.25 475.25 475.20 475.25 0.2K
16:26 475.25 475.25 475.25 475.25 0.0K
16:27 475.25 475.25 475.25 475.25 0.0K
16:28 475.30 475.50 475.30 475.50 0.0K
16:29 475.65 475.65 475.65 475.65 0.1K
16:30 475.85 475.85 475.65 475.85 0.1K
16:31 475.70 475.70 475.45 475.60 0.0K
16:32 475.35 475.55 475.35 475.55 0.0K
16:33 475.60 475.60 475.55 475.55 0.1K
16:34 475.80 475.85 475.80 475.85 0.1K
16:35 476.25 476.35 476.05 476.35 0.9K
16:36 476.05 476.45 476.05 476.45 0.0K
16:37 476.45 476.45 476.45 476.45 0.9K
16:38 476.45 476.60 476.45 476.60 0.3K
16:39 476.60 476.70 476.50 476.70 0.1K
16:40 476.85 476.85 476.20 476.20 0.3K
16:41 476.20 476.20 476.15 476.15 1.1K
16:42 476.15 476.15 476.15 476.15 0.0K
16:43 476.10 476.10 476.10 476.10 0.1K
16:44 476.15 476.15 475.60 475.65 0.3K
16:45 475.95 476.15 475.95 476.15 0.1K
16:46 476.05 476.05 476.05 476.05 0.0K
16:47 476.35 476.35 476.35 476.35 0.1K
16:48 476.75 477.00 476.75 477.00 0.4K
16:49 476.95 476.95 476.80 476.95 0.7K
16:50 476.75 477.10 476.75 477.10 0.3K
16:51 477.25 477.25 477.25 477.25 0.0K
16:52 477.25 477.25 477.05 477.05 0.1K
16:53 477.20 477.25 477.10 477.25 0.1K
16:54 477.50 477.80 477.50 477.80 0.5K
16:55 478.30 478.65 478.30 478.60 1.9K
16:56 478.25 478.70 478.25 478.70 2.1K
16:57 478.75 478.75 478.70 478.70 0.3K
16:58 478.75 478.80 478.55 478.65 0.4K
16:59 478.65 478.65 478.00 478.00 0.9K
17:00 477.70 477.70 477.70 477.70 0.0K
17:01 477.70 477.70 477.00 477.00 0.4K
17:02 477.20 477.20 477.00 477.00 0.0K
17:03 476.85 476.85 476.75 476.75 0.0K
17:04 476.85 476.90 476.85 476.85 0.0K
17:05 476.85 477.30 476.85 477.30 0.3K
17:06 477.00 477.00 477.00 477.00 0.3K
17:07 477.40 477.55 477.40 477.55 1.7K
17:08 477.50 477.50 477.50 477.50 0.0K
17:09 477.50 477.60 477.50 477.60 0.1K
17:10 477.65 477.65 477.65 477.65 0.0K
17:11 477.65 477.65 477.60 477.60 0.0K
17:13 476.70 476.70 475.60 475.65 2.0K
17:14 475.65 475.65 475.60 475.60 0.5K
17:15 475.45 475.50 475.35 475.35 0.2K
17:16 475.20 475.20 474.85 474.85 0.2K
17:17 475.10 475.45 475.10 475.45 0.0K
17:18 475.60 476.05 475.35 476.05 0.5K
17:19 476.20 476.20 476.20 476.20 0.0K
17:20 476.20 476.45 476.20 476.45 0.3K
17:21 476.55 476.55 476.55 476.55 0.1K
17:22 476.60 476.70 476.60 476.70 0.0K
17:23 476.55 476.95 476.55 476.95 0.3K
17:24 476.70 476.70 476.70 476.70 0.0K
17:25 476.60 476.90 476.60 476.90 0.1K
17:26 476.90 476.90 476.90 476.90 0.0K
17:27 476.90 477.30 476.90 477.30 0.1K
17:28 477.10 477.10 477.00 477.00 0.1K
17:29 477.00 477.05 477.00 477.05 0.0K
17:30 476.90 477.15 476.90 477.15 0.0K
17:31 477.65 477.65 477.65 477.65 0.0K
17:32 477.65 477.65 477.50 477.65 0.1K
17:33 477.50 477.50 477.45 477.45 0.0K
17:34 477.55 477.55 477.55 477.55 0.0K
17:35 477.45 477.45 477.45 477.45 0.1K
17:36 477.45 477.45 477.35 477.35 0.0K
17:37 477.30 477.30 477.30 477.30 0.1K
17:38 477.15 477.15 477.15 477.15 0.0K
17:39 477.30 477.40 477.30 477.40 0.1K
17:40 477.35 477.35 477.35 477.35 0.0K
17:41 477.35 477.40 477.35 477.40 0.0K
17:42 477.35 477.40 477.35 477.40 0.0K
17:43 477.35 477.35 477.00 477.00 0.2K
17:44 477.15 477.20 477.00 477.20 0.1K
17:45 477.30 477.30 477.00 477.05 0.1K
17:46 477.10 477.20 476.90 476.90 0.2K
17:47 477.10 477.10 477.00 477.00 2.1K
17:48 477.05 477.05 477.05 477.05 0.0K
17:49 477.05 477.20 477.05 477.20 0.0K
17:50 477.20 477.20 477.15 477.15 0.0K
17:51 477.15 477.15 477.15 477.15 0.0K
17:52 477.00 477.20 477.00 477.20 0.1K
17:53 477.15 477.15 477.00 477.00 0.0K
17:54 476.85 476.85 476.85 476.85 0.0K
17:55 477.00 477.00 477.00 477.00 0.0K
17:56 476.75 476.75 476.75 476.75 0.0K
17:57 477.00 477.30 477.00 477.30 2.3K
17:58 477.35 477.35 476.65 476.65 0.1K
17:59 476.85 476.85 476.75 476.75 0.0K
18:00 476.85 477.05 476.85 477.05 0.1K
18:01 477.30 477.30 477.10 477.10 0.0K
18:02 476.75 476.75 476.55 476.55 0.2K
18:03 476.70 476.70 476.55 476.55 0.2K
18:04 476.60 476.90 476.55 476.90 0.0K
18:05 476.65 476.70 476.65 476.70 0.1K
18:06 476.60 476.95 476.60 476.95 0.1K
18:07 476.95 476.95 476.95 476.95 0.0K
18:08 476.90 476.90 476.65 476.65 0.0K
18:09 476.70 476.75 476.70 476.75 0.0K
18:10 476.70 476.75 476.70 476.70 0.0K
18:11 476.75 476.90 476.75 476.90 0.5K
18:12 476.90 476.90 476.80 476.80 0.1K
18:13 476.85 476.90 476.80 476.80 0.0K
18:14 476.75 476.80 476.75 476.80 0.1K
18:15 476.85 476.85 476.70 476.70 0.0K
18:16 476.50 476.50 476.25 476.25 0.2K
18:17 476.15 476.15 476.10 476.10 0.0K
18:18 476.10 476.30 476.10 476.25 0.0K
18:19 476.60 476.60 476.45 476.45 0.0K
18:20 476.00 476.15 475.15 475.15 2.7K
18:21 475.10 475.10 474.90 474.90 0.3K
18:22 475.00 475.00 474.80 474.80 0.1K
18:23 474.80 474.95 474.75 474.95 0.1K
18:24 475.00 475.00 474.80 474.80 0.0K
18:25 474.75 475.00 474.75 475.00 0.1K
18:26 474.10 474.15 473.75 473.75 2.0K
18:27 473.75 474.45 473.75 474.45 0.2K
18:28 474.45 474.45 474.45 474.45 0.0K
18:29 474.55 474.60 474.45 474.45 0.0K
18:30 473.85 474.35 473.85 474.35 0.0K
18:31 474.50 474.50 474.50 474.50 0.0K
18:32 474.50 474.50 474.50 474.50 0.0K
18:34 474.45 474.45 473.70 474.40 0.7K
18:35 473.95 474.65 473.85 474.65 0.2K
18:36 474.70 474.70 474.70 474.70 0.0K
18:37 474.60 474.70 474.60 474.70 0.0K
18:38 474.50 474.65 474.50 474.65 0.1K
18:39 474.35 474.35 474.35 474.35 0.1K
18:45 473.60 473.60 473.60 473.60 0.4K
19:04 473.65 473.65 473.65 473.65 0.0K
19:05 474.95 474.95 474.80 474.80 0.0K
19:06 474.55 474.80 474.55 474.70 0.2K
19:07 474.75 474.80 474.75 474.75 0.1K
19:08 474.75 474.75 474.75 474.75 0.6K
19:09 474.80 474.80 474.75 474.75 0.0K
19:10 474.75 474.75 474.70 474.70 0.1K
19:11 474.65 474.65 474.65 474.65 0.0K
19:12 474.60 474.60 474.00 474.05 0.5K
19:13 474.25 474.35 474.25 474.35 0.0K
19:14 474.05 474.05 474.00 474.00 0.2K
19:15 473.95 473.95 473.95 473.95 0.0K
19:16 473.15 473.75 473.15 473.75 1.0K
19:17 473.65 473.65 473.60 473.60 0.2K
19:18 473.70 473.70 473.20 473.20 0.1K
19:19 473.15 473.60 473.15 473.60 0.1K
19:20 473.60 473.80 473.05 473.05 0.4K
19:22 473.00 473.30 473.00 473.30 1.4K
19:23 473.15 473.30 473.05 473.30 0.0K
19:24 473.35 473.60 473.35 473.60 0.2K
19:25 473.65 473.80 473.65 473.80 0.0K
19:26 473.85 474.50 473.85 474.50 0.6K
19:27 474.30 474.65 474.30 474.65 0.2K
19:28 474.40 474.40 474.40 474.40 0.0K
19:29 474.70 474.70 474.55 474.60 0.1K
19:30 474.35 474.70 474.35 474.70 0.0K
19:31 474.60 474.60 474.35 474.35 0.0K
19:33 474.70 474.70 474.55 474.55 0.0K
19:34 474.55 474.70 474.55 474.70 0.1K
19:35 474.85 474.85 474.25 474.55 0.6K
19:36 474.65 474.65 474.65 474.65 0.1K
19:37 474.75 474.75 474.60 474.60 0.0K
19:38 474.60 474.60 474.45 474.50 0.0K
19:39 474.60 474.60 474.60 474.60 0.0K
19:40 474.60 474.60 474.60 474.60 0.0K
19:41 474.60 474.60 474.20 474.20 0.0K
19:42 474.50 474.50 474.45 474.50 0.1K
19:43 474.50 474.50 474.50 474.50 0.0K
19:44 474.50 474.70 474.50 474.70 0.0K
19:45 474.70 474.70 474.70 474.70 0.0K
19:46 474.55 474.70 474.55 474.55 0.0K
19:47 474.70 474.70 474.70 474.70 0.0K
19:48 474.55 474.65 474.55 474.60 0.0K
19:49 474.60 474.60 474.55 474.55 0.0K
19:50 473.70 473.70 473.10 473.10 3.0K
19:51 473.10 473.10 473.10 473.10 0.4K
19:52 473.45 473.50 473.45 473.50 0.4K
19:53 473.50 473.50 473.50 473.50 0.0K
19:54 473.50 473.50 473.50 473.50 0.0K
19:55 473.45 473.45 473.40 473.40 0.1K
19:56 473.45 473.50 473.45 473.50 0.2K
19:57 473.50 473.50 473.50 473.50 0.0K
19:58 473.40 473.50 473.40 473.45 0.0K
19:59 473.50 473.50 473.50 473.50 0.0K
20:00 473.65 473.65 473.65 473.65 0.3K
20:01 473.75 473.75 473.75 473.75 0.0K
20:02 473.75 473.75 473.75 473.75 0.1K
20:03 473.65 473.65 473.65 473.65 0.0K
20:04 473.30 473.50 473.25 473.25 0.0K
20:05 473.50 473.50 473.50 473.50 0.0K
20:06 473.40 473.50 473.40 473.40 0.0K
20:07 473.45 473.50 473.45 473.50 0.2K
20:08 473.50 473.50 473.15 473.15 0.2K
20:09 473.40 473.40 473.00 473.30 0.4K
20:10 473.45 473.50 473.45 473.50 0.0K
20:11 473.20 473.20 473.20 473.20 0.0K
20:12 473.50 473.50 473.50 473.50 0.0K
20:13 473.75 473.90 473.75 473.90 0.6K
20:15 473.15 473.65 473.15 473.65 0.3K
20:16 473.70 473.70 473.70 473.70 0.0K
20:17 473.05 473.65 473.05 473.65 0.1K
20:19 473.65 473.65 473.65 473.65 0.0K
20:20 473.65 473.65 473.65 473.65 0.0K
20:22 473.25 473.50 473.25 473.35 0.1K
20:23 472.90 472.90 472.50 472.50 2.0K
20:24 472.75 472.80 472.75 472.80 0.1K
20:25 472.80 472.80 472.80 472.80 0.0K
20:26 472.75 472.80 472.75 472.80 0.0K
20:27 472.80 472.80 472.70 472.70 0.4K
20:28 472.50 472.50 472.45 472.45 0.5K
20:29 472.40 472.40 472.40 472.40 0.3K
20:30 472.45 472.55 472.45 472.50 0.4K
20:31 472.50 472.50 472.40 472.40 0.1K
20:32 472.50 472.50 472.50 472.50 0.0K
20:33 472.50 472.50 472.30 472.35 0.1K
20:34 472.50 472.70 472.50 472.70 0.1K
20:35 472.75 472.80 472.70 472.80 0.0K
20:36 472.80 472.80 472.80 472.80 0.0K
20:37 472.75 472.75 472.75 472.75 0.0K
20:38 472.70 472.70 472.70 472.70 0.0K
20:39 472.70 472.70 472.70 472.70 0.0K
20:40 472.65 472.65 472.65 472.65 0.0K
20:41 472.45 472.45 472.10 472.15 1.3K
20:42 472.00 472.15 472.00 472.15 0.3K
20:43 472.00 472.00 472.00 472.00 0.1K
20:44 472.25 472.25 472.25 472.25 0.0K
20:45 472.50 472.50 472.50 472.50 0.0K
20:46 472.60 472.70 472.60 472.70 0.0K
20:47 472.70 472.70 472.70 472.70 0.0K
20:48 472.70 472.70 472.70 472.70 0.0K
20:49 472.70 472.70 472.10 472.60 0.3K
20:50 472.60 472.65 472.60 472.65 0.0K
20:52 472.40 472.40 472.40 472.40 0.0K
20:53 472.40 472.40 472.40 472.40 0.0K
20:54 472.55 472.55 472.50 472.50 0.0K
20:55 472.55 472.55 472.25 472.25 0.0K
20:56 472.05 472.45 472.05 472.45 0.3K
20:57 472.50 472.50 472.35 472.35 0.0K
20:58 472.05 472.05 472.05 472.05 0.0K
20:59 472.10 472.10 472.10 472.10 0.0K
21:00 472.00 472.15 472.00 472.15 0.1K
21:01 472.00 472.05 472.00 472.05 0.2K
21:02 472.05 472.05 472.05 472.05 0.0K
21:03 472.05 472.05 472.05 472.05 0.0K
21:05 472.15 472.35 472.15 472.35 0.0K
21:06 472.35 472.45 472.35 472.45 0.0K
21:07 472.50 472.50 472.50 472.50 0.0K
21:08 472.45 472.45 472.45 472.45 0.0K
21:09 472.00 472.20 472.00 472.20 0.4K
21:10 472.20 472.20 472.00 472.00 0.1K
21:11 472.00 472.25 472.00 472.20 0.1K
21:12 472.20 472.25 472.20 472.25 0.1K
21:13 472.15 472.15 472.15 472.15 0.0K
21:14 472.30 472.30 472.30 472.30 0.0K
21:15 472.40 472.40 472.35 472.35 0.2K
21:16 472.40 472.45 472.40 472.45 0.0K
21:17 472.45 472.45 472.00 472.00 0.4K
21:18 472.00 472.20 472.00 472.00 0.1K
21:19 472.00 472.00 472.00 472.00 0.0K
21:20 472.00 472.10 472.00 472.00 0.4K
21:21 472.10 472.30 472.10 472.30 0.0K
21:22 472.00 472.10 472.00 472.10 0.8K
21:23 472.20 472.20 472.20 472.20 0.0K
21:24 472.20 472.20 472.20 472.20 0.3K
21:25 472.40 472.40 472.40 472.40 0.0K
21:26 472.40 472.40 472.40 472.40 0.0K
21:27 472.00 472.00 472.00 472.00 0.6K
21:28 472.25 472.25 472.25 472.25 0.0K
21:29 472.20 472.20 471.90 471.90 1.1K
21:30 472.00 472.00 471.90 472.00 0.0K
21:32 471.90 471.90 471.90 471.90 0.0K
21:33 472.00 472.00 471.90 471.90 0.0K
21:34 472.00 472.00 471.90 472.00 0.2K
21:35 472.00 472.05 472.00 472.05 0.1K
21:37 471.95 471.95 471.90 471.90 0.0K
21:38 471.90 471.95 471.90 471.95 0.1K
21:39 471.95 472.20 471.95 472.20 0.0K
21:40 471.60 471.60 471.60 471.60 0.3K
21:41 471.75 471.75 471.65 471.65 0.0K
21:42 471.55 471.65 471.55 471.65 1.9K
21:43 471.65 471.70 471.65 471.70 0.0K
21:44 471.70 471.75 471.70 471.75 0.0K
21:45 471.65 471.65 471.65 471.65 0.1K
21:46 471.65 471.65 471.65 471.65 0.0K
21:47 471.75 471.75 471.75 471.75 0.0K
21:48 471.75 471.75 471.75 471.75 0.0K
21:49 471.75 471.75 471.70 471.75 0.1K
21:50 471.60 471.60 471.50 471.50 0.0K
21:51 471.50 471.65 471.50 471.65 0.7K
21:52 471.75 471.75 471.65 471.75 0.1K
21:53 471.75 471.75 471.75 471.75 0.0K
21:54 471.75 471.75 471.65 471.65 0.2K
21:55 471.65 471.70 471.65 471.70 0.0K
21:56 471.70 471.70 471.65 471.65 0.0K
21:57 471.70 471.70 471.65 471.65 0.0K
21:58 471.70 471.70 471.65 471.65 0.1K
21:59 471.75 471.75 471.70 471.70 0.6K
22:00 471.70 471.70 471.70 471.70 0.0K
22:01 471.70 471.75 471.70 471.75 0.0K
22:02 471.75 472.05 471.75 472.05 0.1K
22:03 471.75 472.00 471.75 472.00 0.0K
22:05 472.05 472.05 471.70 471.70 0.3K
22:06 472.40 472.40 472.05 472.05 2.1K
22:07 472.35 472.35 472.35 472.35 0.0K
22:08 472.15 472.15 472.15 472.15 0.0K
22:09 472.15 472.15 472.15 472.15 0.0K
22:10 472.15 472.15 472.15 472.15 0.0K
22:11 472.15 472.15 472.15 472.15 0.0K
22:12 472.10 472.15 471.75 471.75 0.2K
22:13 472.05 472.05 472.05 472.05 0.0K
22:14 472.10 472.10 472.00 472.00 0.0K
22:15 471.80 472.00 471.80 472.00 0.0K
22:16 472.00 472.15 472.00 472.15 0.1K
22:18 472.05 472.15 472.05 472.15 0.1K
22:19 472.15 472.15 472.05 472.05 0.0K
22:20 472.10 472.10 472.05 472.10 0.1K
22:21 472.10 472.10 472.10 472.10 0.0K
22:22 472.05 472.05 472.05 472.05 0.0K
22:23 472.05 472.05 472.00 472.05 0.0K
22:26 472.05 472.05 472.05 472.05 0.0K
22:27 472.05 472.05 472.05 472.05 0.0K
22:28 472.05 472.05 472.05 472.05 0.0K
22:29 472.05 472.05 472.05 472.05 0.0K
22:30 472.05 472.05 472.05 472.05 0.1K
22:31 472.15 472.15 472.15 472.15 1.0K
22:32 472.00 472.00 472.00 472.00 0.0K
22:33 472.15 472.15 472.10 472.10 0.0K
22:34 472.10 472.10 472.10 472.10 0.0K
22:35 472.15 472.15 472.15 472.15 0.0K
22:36 472.15 472.15 472.15 472.15 0.0K
22:37 472.15 472.15 472.15 472.15 0.0K
22:38 472.00 472.00 472.00 472.00 0.0K
22:39 472.10 472.10 472.10 472.10 0.0K
22:40 472.15 472.15 472.10 472.15 0.0K
22:41 472.15 472.15 472.10 472.15 0.3K
22:42 472.15 472.15 472.15 472.15 0.0K
22:43 472.15 472.15 472.15 472.15 0.1K
22:44 472.15 472.15 472.05 472.05 0.1K
22:45 472.15 472.15 472.15 472.15 0.0K
22:46 472.15 472.15 472.15 472.15 0.0K
22:47 472.05 472.05 472.00 472.00 0.6K
22:48 472.00 472.15 472.00 472.15 0.4K
22:49 472.05 472.15 472.05 472.15 0.0K
22:50 472.15 472.15 472.05 472.05 0.0K
22:51 472.15 472.15 472.15 472.15 0.0K
22:53 472.15 472.15 472.15 472.15 0.0K
22:54 472.15 472.15 472.15 472.15 0.0K
22:55 472.15 472.15 472.05 472.05 0.0K
22:56 472.15 472.15 472.15 472.15 0.0K
22:57 472.15 472.15 472.15 472.15 0.0K
22:58 472.15 472.50 472.15 472.50 0.0K
22:59 472.50 472.50 472.15 472.15 0.0K
23:00 472.20 472.20 472.20 472.20 0.0K
23:01 472.20 472.60 472.20 472.60 0.0K
23:02 472.05 472.05 472.05 472.05 0.7K
23:03 472.50 472.55 472.50 472.55 0.1K
23:04 472.50 472.50 472.50 472.50 0.0K
23:05 472.50 472.55 472.50 472.55 0.0K
23:06 472.55 472.55 472.25 472.55 0.4K
23:07 472.65 472.65 472.65 472.65 0.1K
23:09 472.35 472.40 472.35 472.40 0.0K
23:10 472.40 472.70 472.40 472.70 0.0K
23:11 472.70 472.70 472.70 472.70 0.0K
23:13 472.70 472.70 472.70 472.70 0.0K
23:14 472.70 472.70 472.70 472.70 0.0K
23:15 472.70 472.70 472.70 472.70 0.0K
23:17 472.55 472.55 472.55 472.55 0.0K
23:18 472.70 472.70 472.55 472.55 0.0K
23:19 472.70 472.70 472.55 472.55 0.0K
23:20 472.55 472.55 472.55 472.55 0.2K
23:21 472.95 472.95 472.55 472.55 0.7K
23:24 472.55 472.55 472.55 472.55 0.0K
23:28 473.00 473.00 472.40 472.40 0.7K
23:30 472.95 472.95 472.95 472.95 0.0K
23:32 473.00 473.00 473.00 473.00 0.0K
23:35 473.00 473.00 473.00 473.00 0.0K
23:37 473.15 473.15 473.15 473.15 0.0K
23:40 473.35 473.40 473.20 473.20 0.1K
23:41 473.40 473.40 473.40 473.40 0.0K
23:42 473.30 473.30 473.30 473.30 0.0K
23:43 473.30 473.30 473.30 473.30 0.1K
23:44 473.25 473.25 473.25 473.25 0.0K
23:45 472.90 472.90 472.90 472.90 0.2K
23:46 473.20 473.20 473.20 473.20 0.0K
23:47 473.20 473.20 473.20 473.20 0.0K
23:48 472.85 473.20 472.85 472.85 0.5K
23:49 472.85 472.85 472.85 472.85 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available