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
10:00 509.80 510.30 509.80 510.30 8.5K
10:01 510.15 512.00 510.15 512.00 1.9K
10:02 511.85 512.40 511.85 512.30 2.1K
10:03 512.55 512.95 512.40 512.60 4.0K
10:04 513.05 513.40 512.00 512.45 2.7K
10:05 511.95 512.00 511.70 511.75 1.6K
10:06 512.00 512.35 512.00 512.35 1.6K
10:07 511.90 512.35 511.50 511.50 1.6K
10:08 512.20 512.20 511.00 511.25 2.2K
10:09 511.20 512.20 511.05 512.00 0.4K
10:10 512.00 512.00 511.55 511.55 1.4K
10:11 511.05 511.50 511.05 511.10 0.8K
10:12 511.55 512.60 511.55 512.00 2.9K
10:13 511.75 511.80 511.70 511.80 0.3K
10:14 511.55 511.80 511.30 511.30 1.8K
10:15 511.80 511.80 510.70 510.70 1.1K
10:16 510.55 512.00 510.55 511.90 1.4K
10:17 511.85 512.05 511.45 511.95 0.7K
10:18 512.05 512.50 512.05 512.50 0.3K
10:19 512.50 512.85 512.50 512.85 1.2K
10:20 512.85 512.85 512.05 512.05 2.2K
10:21 512.40 512.40 512.00 512.20 0.5K
10:22 512.00 512.80 512.00 512.80 0.3K
10:23 512.80 513.00 512.55 512.80 1.7K
10:24 512.60 512.95 512.60 512.95 0.5K
10:25 512.70 513.45 512.70 513.25 2.6K
10:26 513.80 514.90 513.80 514.65 2.1K
10:27 514.90 515.00 514.85 514.85 3.7K
10:28 514.70 515.00 514.70 515.00 0.7K
10:29 514.85 515.05 514.85 514.95 3.9K
10:30 514.90 515.00 514.65 514.95 1.6K
10:31 514.85 515.30 514.85 514.95 0.9K
10:32 514.95 515.15 514.95 515.05 0.7K
10:33 515.20 516.50 514.70 516.50 8.3K
10:34 516.75 518.45 516.75 518.45 5.0K
10:35 518.40 518.70 518.40 518.60 1.0K
10:36 518.50 518.55 517.80 517.95 1.9K
10:37 517.70 517.95 517.50 517.55 1.3K
10:38 517.55 517.90 517.55 517.90 1.5K
10:39 517.90 517.90 517.50 517.50 1.1K
10:40 517.60 517.85 516.80 517.85 6.2K
10:41 517.15 517.40 517.15 517.40 0.5K
10:42 517.30 517.35 517.00 517.00 0.4K
10:43 517.00 517.20 517.00 517.00 0.5K
10:44 517.00 517.00 516.25 516.25 0.9K
10:45 515.50 517.00 515.50 517.00 3.4K
10:46 517.10 517.10 517.00 517.10 4.0K
10:47 517.00 517.05 516.70 516.70 0.5K
10:48 516.35 517.00 516.35 516.90 0.9K
10:49 516.90 517.00 516.80 516.80 0.1K
10:50 516.75 516.75 516.35 516.35 1.2K
10:51 516.45 516.50 516.15 516.50 1.0K
10:52 516.25 516.45 516.25 516.30 0.5K
10:53 516.50 517.20 516.50 517.20 1.5K
10:54 517.20 517.20 516.60 516.60 0.3K
10:55 516.50 516.55 516.25 516.30 0.8K
10:56 516.20 516.20 516.00 516.00 0.5K
10:57 516.15 516.15 516.00 516.00 0.2K
10:58 516.00 516.00 515.90 515.90 1.2K
10:59 515.90 515.95 515.90 515.90 0.6K
11:00 516.10 516.10 515.90 515.95 1.4K
11:01 515.80 515.80 514.75 514.75 6.0K
11:02 514.40 514.50 514.35 514.35 0.4K
11:03 514.05 514.10 513.80 513.80 1.1K
11:04 513.80 513.85 513.80 513.80 1.0K
11:05 513.90 513.90 512.30 512.50 3.3K
11:06 512.20 512.45 511.80 511.80 2.9K
11:07 511.80 511.80 511.30 511.60 1.4K
11:08 511.25 511.25 510.35 510.35 3.7K
11:09 510.55 511.40 510.55 511.40 1.1K
11:10 510.95 510.95 510.60 510.65 0.1K
11:11 510.30 510.30 508.95 509.60 6.5K
11:12 508.65 508.95 508.65 508.70 0.4K
11:13 508.70 508.95 508.65 508.95 0.3K
11:14 508.65 508.70 508.60 508.60 1.1K
11:15 508.75 509.00 508.75 509.00 0.8K
11:16 508.95 509.25 508.95 509.20 0.3K
11:17 509.15 509.15 508.85 508.85 1.3K
11:18 508.35 508.35 507.70 507.70 2.2K
11:19 505.55 505.55 504.70 505.00 5.9K
11:20 505.00 505.00 504.60 504.60 0.6K
11:21 505.00 505.30 504.85 505.30 0.4K
11:22 505.45 505.90 505.35 505.35 0.6K
11:23 505.65 505.65 505.30 505.35 0.2K
11:24 505.50 505.50 504.65 504.85 0.8K
11:25 504.65 505.35 504.65 505.35 0.3K
11:26 505.35 505.90 505.35 505.90 0.9K
11:27 505.35 505.95 505.35 505.95 0.2K
11:28 505.45 505.55 505.30 505.45 3.9K
11:29 505.45 505.45 505.25 505.30 1.0K
11:30 505.25 505.45 505.25 505.25 2.7K
11:31 505.35 505.35 505.25 505.30 0.5K
11:32 505.35 505.45 505.20 505.40 3.4K
11:33 505.40 505.45 505.40 505.40 1.4K
11:34 505.45 506.30 505.45 505.60 9.2K
11:35 505.80 506.40 505.75 506.05 0.6K
11:36 506.70 506.75 506.00 506.00 2.1K
11:37 505.65 505.75 505.65 505.65 0.3K
11:38 505.70 506.00 505.50 505.50 2.2K
11:39 505.50 505.95 505.50 505.95 1.9K
11:40 506.25 506.30 506.25 506.30 0.1K
11:41 506.15 506.15 505.10 505.10 7.6K
11:42 505.60 506.00 505.50 506.00 0.4K
11:43 506.30 506.30 505.70 505.70 0.4K
11:44 505.50 505.50 505.25 505.30 0.0K
11:45 505.10 505.25 505.10 505.20 0.4K
11:46 505.20 505.30 505.15 505.30 0.3K
11:47 505.50 505.80 505.45 505.80 0.3K
11:48 506.35 506.65 506.35 506.60 1.0K
11:49 506.45 506.45 505.60 505.60 0.5K
11:50 505.55 505.60 505.35 505.35 0.2K
11:51 505.45 505.65 505.25 505.65 0.4K
11:52 505.95 507.00 505.95 506.60 0.5K
11:53 506.95 507.00 506.55 506.95 0.3K
11:54 507.00 507.00 506.85 506.90 0.3K
11:55 506.90 506.90 506.65 506.65 0.0K
11:56 506.65 506.90 506.65 506.65 0.1K
11:57 506.90 507.00 506.65 506.75 0.5K
11:58 507.00 507.50 507.00 507.50 0.2K
11:59 507.10 507.50 507.10 507.20 0.1K
12:00 507.45 508.20 507.45 508.20 0.7K
12:01 508.10 508.20 507.95 507.95 0.8K
12:02 507.95 508.00 507.65 507.65 0.7K
12:03 508.00 508.20 508.00 508.00 0.1K
12:04 508.25 508.25 508.00 508.25 0.3K
12:05 508.20 508.25 508.00 508.10 0.3K
12:06 508.30 508.40 508.20 508.20 1.3K
12:07 508.40 508.80 508.40 508.80 0.2K
12:08 508.80 508.80 508.35 508.55 0.2K
12:09 508.55 508.55 508.30 508.55 0.1K
12:10 508.55 508.55 508.35 508.35 2.2K
12:11 508.25 508.25 508.05 508.05 0.0K
12:12 508.05 508.20 508.00 508.20 1.0K
12:13 508.25 508.35 508.05 508.30 0.2K
12:14 508.05 508.25 508.00 508.25 0.3K
12:15 508.25 508.30 508.25 508.30 0.0K
12:16 508.30 508.30 507.95 507.95 3.2K
12:17 507.50 507.75 507.50 507.75 0.9K
12:18 507.25 507.35 507.05 507.35 0.3K
12:19 505.90 506.00 505.90 506.00 0.8K
12:20 506.00 506.40 506.00 506.40 0.0K
12:21 506.35 506.50 506.35 506.50 0.0K
12:22 505.70 506.05 505.35 505.35 0.7K
12:23 505.45 505.45 505.15 505.45 0.6K
12:24 505.20 506.15 505.20 506.15 1.5K
12:25 506.50 507.20 506.50 506.80 0.4K
12:26 507.05 507.25 506.95 507.25 0.0K
12:27 507.40 507.40 507.35 507.35 0.0K
12:28 507.20 507.30 506.90 506.90 0.6K
12:29 506.95 506.95 506.90 506.95 0.1K
12:30 506.95 506.95 506.70 506.70 0.0K
12:31 506.80 506.80 506.65 506.70 0.1K
12:32 506.70 506.70 506.20 506.50 0.6K
12:33 506.05 506.70 506.05 506.05 0.1K
12:34 506.40 506.40 506.25 506.25 0.1K
12:35 505.95 505.95 505.45 505.45 0.5K
12:36 505.45 505.95 505.45 505.95 0.0K
12:37 505.70 505.90 505.70 505.90 0.1K
12:38 506.15 506.15 505.90 506.10 0.0K
12:39 505.30 505.30 505.25 505.30 1.1K
12:40 505.30 505.55 505.25 505.40 0.1K
12:41 505.55 505.55 505.40 505.45 0.1K
12:42 505.60 505.60 505.45 505.45 0.0K
12:43 505.45 505.45 505.10 505.30 1.8K
12:44 505.30 505.30 505.10 505.10 0.1K
12:45 505.10 505.50 505.00 505.50 2.1K
12:46 505.05 505.60 505.05 505.60 0.6K
12:47 505.65 505.65 505.05 505.55 0.2K
12:48 505.25 505.25 504.60 504.60 1.6K
12:49 504.60 504.60 504.40 504.40 0.4K
12:50 504.40 504.40 504.25 504.25 0.3K
12:51 504.30 504.30 502.10 502.10 3.6K
12:52 502.15 502.30 502.15 502.30 0.3K
12:53 502.30 502.30 501.65 501.65 0.3K
12:54 501.15 501.35 501.00 501.15 0.9K
12:55 501.00 502.15 501.00 502.15 2.0K
12:56 502.00 502.15 502.00 502.15 0.5K
12:57 501.90 502.50 501.90 502.05 1.9K
12:58 502.50 503.00 502.50 502.60 0.3K
12:59 502.60 502.75 502.10 502.10 0.6K
13:00 501.70 502.35 501.60 502.00 1.4K
13:01 501.90 501.90 501.65 501.65 0.2K
13:02 501.70 501.70 501.00 501.00 3.5K
13:03 501.20 502.25 501.10 502.20 1.5K
13:04 501.85 501.85 501.60 501.70 0.3K
13:05 499.40 499.80 498.95 499.70 20.7K
13:06 499.15 499.65 498.15 498.60 3.1K
13:07 499.50 499.60 499.15 499.45 0.9K
13:08 499.65 500.35 499.40 500.35 3.0K
13:09 500.50 500.50 498.45 498.70 1.3K
13:10 499.00 499.00 497.65 497.65 1.9K
13:11 498.35 498.80 498.35 498.65 3.8K
13:12 498.75 498.75 498.20 498.20 0.5K
13:13 498.25 498.25 497.35 497.35 0.3K
13:14 497.85 497.85 497.25 497.60 0.3K
13:15 497.60 501.00 497.60 501.00 4.4K
13:16 502.95 502.95 502.45 502.90 2.9K
13:17 502.60 502.90 501.05 501.05 0.7K
13:18 501.75 501.80 501.25 501.30 0.4K
13:19 501.30 501.45 500.70 501.35 0.2K
13:20 501.40 501.40 501.25 501.40 0.1K
13:21 501.40 501.95 501.40 501.75 1.1K
13:22 503.00 504.05 503.00 504.05 2.3K
13:23 504.05 504.05 503.50 503.50 0.1K
13:24 504.05 504.05 503.35 503.35 0.0K
13:25 503.70 503.70 503.30 503.50 0.2K
13:26 503.50 503.50 503.45 503.45 0.0K
13:27 503.45 503.45 502.95 503.25 0.0K
13:28 503.25 503.30 503.15 503.30 0.8K
13:29 502.80 502.80 502.20 502.20 0.2K
13:30 501.40 501.95 501.40 501.60 0.2K
13:31 501.90 501.90 501.90 501.90 0.0K
13:32 502.20 502.45 502.20 502.45 1.7K
13:33 502.45 503.30 502.20 502.75 1.5K
13:34 502.95 504.05 502.95 504.05 0.1K
13:35 504.35 504.65 503.95 503.95 0.2K
13:36 504.00 504.00 503.35 503.35 0.6K
13:37 503.35 503.35 503.25 503.35 0.0K
13:38 503.20 504.00 503.20 504.00 0.4K
13:39 504.00 504.00 503.95 504.00 0.3K
13:40 503.95 504.25 503.90 504.25 1.7K
13:41 504.45 504.45 503.85 503.85 0.1K
13:42 503.85 503.85 503.60 503.60 0.0K
13:43 503.55 503.60 503.20 503.20 0.4K
13:44 503.00 503.00 502.50 502.80 1.7K
13:45 502.50 502.50 502.45 502.45 0.0K
13:46 502.50 502.50 502.45 502.45 0.0K
13:47 501.60 501.60 501.20 501.30 0.8K
13:48 500.75 501.05 500.65 500.65 0.9K
13:49 500.05 500.15 500.00 500.15 1.2K
13:50 500.15 500.75 500.15 500.70 0.1K
13:51 501.00 501.05 500.70 500.70 0.0K
13:52 500.65 501.35 500.65 500.95 1.1K
13:53 500.95 500.95 500.55 500.55 1.8K
13:54 500.55 500.55 500.20 500.35 0.3K
13:55 500.45 500.45 500.20 500.30 0.7K
13:56 500.20 500.95 500.20 500.95 1.0K
13:57 500.65 500.95 500.55 500.55 0.3K
13:58 500.90 500.95 500.90 500.95 0.0K
13:59 500.95 500.95 500.85 500.95 0.1K
14:00 500.95 500.95 500.85 500.85 0.0K
14:01 500.95 500.95 500.95 500.95 0.1K
14:02 500.95 501.35 500.95 501.35 0.1K
14:03 501.00 501.55 501.00 501.55 0.2K
14:04 501.50 501.50 501.00 501.00 0.5K
14:05 501.55 501.80 501.10 501.80 0.5K
14:06 502.30 502.30 502.10 502.10 0.1K
14:07 502.15 502.15 500.85 500.90 1.8K
14:08 500.10 500.70 500.10 500.70 0.8K
14:09 500.55 502.70 500.55 502.70 5.9K
14:10 502.25 503.40 502.25 503.00 2.1K
14:11 502.45 502.45 502.10 502.45 0.1K
14:12 502.25 502.25 501.85 501.95 0.0K
14:13 502.05 502.05 502.05 502.05 0.0K
14:14 501.90 501.90 501.80 501.90 0.1K
14:15 501.90 502.05 501.50 502.05 0.1K
14:16 502.00 502.35 501.65 502.10 0.1K
14:17 501.65 502.20 501.65 502.10 0.1K
14:18 502.10 502.30 502.10 502.30 0.1K
14:19 502.20 502.20 502.20 502.20 0.1K
14:20 502.20 503.70 501.85 503.50 1.9K
14:21 503.65 503.75 503.65 503.65 0.1K
14:22 503.75 503.90 503.65 503.65 0.6K
14:23 503.70 503.85 503.65 503.85 0.3K
14:24 503.80 503.85 503.70 503.70 0.1K
14:25 503.85 503.85 503.85 503.85 0.1K
14:26 503.85 503.90 503.65 503.90 0.4K
14:27 503.90 504.80 503.90 504.80 1.4K
14:28 504.85 505.00 504.85 504.85 0.1K
14:29 505.00 505.45 505.00 505.45 0.2K
14:30 505.60 505.60 505.30 505.35 0.0K
14:31 505.60 505.75 505.60 505.75 0.0K
14:32 505.90 505.90 505.75 505.75 0.0K
14:33 505.85 505.85 505.85 505.85 0.0K
14:34 505.85 505.85 505.75 505.75 0.4K
14:35 504.95 504.95 504.55 504.75 1.1K
14:37 504.80 504.80 504.55 504.55 0.3K
14:38 504.80 504.80 504.80 504.80 0.0K
14:39 504.75 504.80 504.60 504.80 0.0K
14:40 504.80 504.80 504.70 504.70 0.1K
14:41 504.75 505.40 504.75 505.40 0.2K
14:42 505.45 505.80 505.35 505.80 0.3K
14:43 505.85 506.40 505.85 506.40 0.7K
14:44 505.85 506.40 505.85 506.40 0.2K
14:45 506.40 506.65 506.40 506.65 0.5K
14:46 506.70 506.70 506.65 506.65 0.0K
14:47 506.65 506.65 506.50 506.55 0.3K
14:48 506.40 506.45 505.95 505.95 0.0K
14:49 506.50 506.85 506.50 506.85 2.1K
14:50 506.40 506.80 506.40 506.75 0.0K
14:51 506.70 506.70 506.70 506.70 0.1K
14:52 506.50 506.50 506.50 506.50 0.0K
14:53 506.55 506.55 506.55 506.55 0.0K
14:54 506.60 506.60 506.60 506.60 0.0K
14:55 506.95 507.00 506.75 506.75 0.4K
14:56 506.75 506.75 506.75 506.75 0.0K
14:57 506.70 506.95 506.70 506.95 0.0K
14:58 507.00 507.00 507.00 507.00 0.1K
14:59 506.90 506.90 506.40 506.55 1.6K
15:00 506.40 506.55 506.40 506.55 0.1K
15:01 506.40 506.65 506.40 506.65 0.3K
15:02 506.65 506.65 506.55 506.55 0.3K
15:03 506.40 506.40 506.40 506.40 0.0K
15:04 506.30 506.30 505.15 505.35 1.0K
15:05 505.95 505.95 505.95 505.95 0.0K
15:06 506.00 506.00 505.65 505.65 0.0K
15:07 505.95 506.10 505.95 506.10 0.0K
15:08 506.10 506.10 505.65 505.65 0.1K
15:09 506.10 506.10 506.05 506.05 0.1K
15:10 506.05 506.10 506.05 506.10 0.0K
15:11 505.75 505.75 505.75 505.75 0.0K
15:12 505.55 505.75 505.55 505.75 0.1K
15:13 506.10 506.10 505.90 505.90 0.0K
15:14 505.70 505.70 504.90 504.90 0.4K
15:15 504.00 504.00 503.60 503.60 0.9K
15:16 503.60 503.80 503.45 503.80 0.2K
15:17 503.60 503.60 503.60 503.60 0.0K
15:18 503.85 503.85 503.75 503.75 0.0K
15:19 503.45 503.45 503.00 503.00 0.3K
15:20 503.00 503.35 503.00 503.35 0.3K
15:21 503.35 503.50 503.35 503.50 0.1K
15:22 503.45 503.85 503.45 503.55 0.1K
15:23 503.50 503.50 502.95 503.40 0.1K
15:24 503.35 503.35 501.35 502.05 4.0K
15:25 502.20 502.50 502.20 502.45 0.2K
15:26 502.40 503.10 502.40 503.10 1.5K
15:27 503.35 503.40 503.25 503.40 0.2K
15:28 503.30 503.40 503.25 503.25 0.1K
15:29 503.00 503.10 502.85 502.95 0.0K
15:30 503.10 503.10 502.60 503.00 0.1K
15:32 502.80 502.80 501.95 502.15 0.5K
15:33 501.25 501.55 500.85 500.85 7.6K
15:34 501.65 501.70 501.65 501.70 0.1K
15:35 501.80 501.85 501.65 501.85 0.1K
15:36 502.20 502.25 501.75 501.75 0.1K
15:37 502.25 502.55 502.25 502.40 0.1K
15:38 502.20 502.60 502.10 502.10 1.4K
15:39 502.25 502.45 502.05 502.45 0.6K
15:40 502.95 502.95 502.90 502.90 0.0K
15:41 502.85 502.85 502.80 502.80 0.0K
15:42 502.80 502.80 502.80 502.80 0.0K
15:43 502.85 502.85 502.40 502.70 0.2K
15:44 502.55 502.55 502.25 502.25 0.0K
15:45 502.25 505.00 502.25 505.00 4.6K
15:46 505.45 505.45 503.60 504.65 1.2K
15:47 504.85 506.00 504.85 506.00 0.3K
15:48 505.95 505.95 505.60 505.70 1.2K
15:49 505.20 505.20 505.20 505.20 0.0K
15:50 505.20 505.85 505.20 505.85 0.1K
15:51 505.85 505.90 505.75 505.80 0.4K
15:52 505.65 505.85 505.65 505.85 0.1K
15:53 505.70 505.70 505.35 505.35 0.3K
15:54 505.20 505.25 505.05 505.05 0.0K
15:55 505.25 505.25 505.10 505.10 0.0K
15:56 505.10 505.10 505.00 505.00 0.0K
15:57 504.10 504.10 503.60 503.95 0.5K
15:58 503.80 503.90 503.80 503.90 0.0K
15:59 503.95 504.15 503.80 504.15 0.1K
16:00 504.15 504.15 504.15 504.15 0.0K
16:01 504.15 504.25 504.00 504.25 0.2K
16:02 504.10 504.10 504.00 504.00 0.0K
16:03 504.00 504.20 504.00 504.20 0.0K
16:04 504.55 504.85 504.55 504.85 0.6K
16:05 505.00 505.00 505.00 505.00 0.0K
16:06 505.00 505.00 505.00 505.00 0.0K
16:07 505.00 505.00 505.00 505.00 0.0K
16:08 504.85 505.00 504.85 505.00 0.0K
16:09 505.00 505.00 505.00 505.00 0.0K
16:10 505.00 505.00 505.00 505.00 0.0K
16:11 504.85 504.85 504.85 504.85 0.0K
16:12 504.80 505.00 504.80 505.00 0.6K
16:13 505.00 505.15 505.00 505.15 0.0K
16:14 505.20 505.25 505.20 505.25 0.1K
16:15 505.25 505.25 505.20 505.20 0.0K
16:16 505.25 505.25 505.20 505.25 0.2K
16:17 505.20 505.30 505.20 505.30 0.3K
16:18 505.25 505.70 505.25 505.70 0.2K
16:19 506.00 506.30 505.70 506.30 0.3K
16:20 506.30 506.95 506.30 506.95 1.3K
16:21 507.00 507.00 506.95 507.00 0.4K
16:22 506.95 507.90 506.95 507.90 1.5K
16:23 508.10 508.25 508.10 508.25 0.5K
16:24 508.00 508.00 507.85 507.85 0.2K
16:25 507.70 507.70 507.40 507.40 0.0K
16:26 507.35 507.40 507.10 507.40 0.0K
16:27 507.35 507.35 506.95 506.95 0.1K
16:28 507.35 507.65 507.30 507.65 0.2K
16:29 507.65 507.85 507.40 507.40 1.0K
16:30 507.65 507.75 507.30 507.30 0.2K
16:31 507.55 507.60 507.55 507.60 0.0K
16:32 507.60 507.60 507.60 507.60 0.0K
16:33 507.60 507.60 507.55 507.55 0.0K
16:34 507.45 507.45 506.95 506.95 0.1K
16:35 506.70 506.70 506.25 506.25 0.2K
16:36 505.70 505.90 505.50 505.50 0.3K
16:37 505.40 505.40 505.30 505.30 0.0K
16:38 505.30 505.45 505.25 505.25 0.0K
16:39 505.45 505.65 505.45 505.65 0.0K
16:40 505.50 505.65 505.45 505.65 0.0K
16:41 505.45 505.45 505.20 505.25 0.0K
16:42 505.45 505.45 505.30 505.30 0.0K
16:43 505.65 505.65 505.50 505.50 0.1K
16:44 505.20 505.55 505.20 505.55 0.0K
16:45 505.50 505.50 505.50 505.50 0.0K
16:46 505.55 505.70 505.55 505.70 0.0K
16:47 505.70 505.70 505.70 505.70 0.0K
16:48 505.70 506.00 505.70 506.00 0.2K
16:49 506.30 506.30 505.70 505.95 0.1K
16:50 505.90 505.95 505.90 505.95 0.0K
16:51 505.95 505.95 505.50 505.50 0.9K
16:52 505.75 505.75 505.50 505.50 0.0K
16:53 505.50 505.60 505.50 505.60 0.0K
16:54 505.75 505.75 505.50 505.50 0.0K
16:55 505.50 505.75 505.40 505.40 0.5K
16:56 505.60 505.60 505.45 505.45 0.0K
16:57 505.65 505.65 505.10 505.10 1.6K
16:58 505.10 505.10 505.00 505.00 1.6K
16:59 505.00 505.00 504.75 504.75 0.0K
17:00 505.05 505.05 504.80 505.00 0.2K
17:02 504.80 505.00 504.80 504.95 0.0K
17:03 505.00 505.60 504.80 505.60 0.6K
17:05 505.90 506.00 505.90 506.00 0.0K
17:06 506.00 506.25 505.70 505.70 0.4K
17:07 505.80 506.10 505.80 506.10 0.1K
17:08 506.00 506.30 506.00 506.30 0.2K
17:09 506.00 506.00 506.00 506.00 0.0K
17:10 506.40 506.45 506.40 506.40 0.1K
17:11 506.05 506.50 506.05 506.50 0.0K
17:12 506.50 506.50 506.40 506.40 0.0K
17:13 506.10 506.10 506.10 506.10 0.0K
17:14 506.10 506.10 506.00 506.00 0.0K
17:15 506.10 506.10 506.10 506.10 0.1K
17:17 506.20 506.20 506.20 506.20 0.0K
17:18 506.30 506.50 506.30 506.50 0.1K
17:19 506.65 506.70 506.65 506.70 0.0K
17:20 506.90 506.95 506.90 506.95 0.1K
17:21 506.90 506.90 506.05 506.05 0.4K
17:22 506.00 506.00 506.00 506.00 0.0K
17:23 506.05 506.10 506.05 506.10 0.1K
17:24 506.10 506.10 505.90 506.00 0.0K
17:25 506.05 506.10 506.05 506.10 0.0K
17:26 506.10 506.10 506.10 506.10 0.0K
17:27 506.10 506.10 506.05 506.10 0.0K
17:28 506.00 506.00 505.90 505.90 0.1K
17:29 505.90 505.90 503.90 503.90 2.7K
17:30 504.15 504.15 504.15 504.15 1.5K
17:31 504.55 504.55 504.55 504.55 0.0K
17:32 504.25 504.45 504.25 504.45 0.0K
17:33 504.45 504.45 504.45 504.45 0.0K
17:34 504.50 504.50 504.10 504.15 0.3K
17:35 503.90 503.95 502.90 502.90 1.5K
17:36 502.80 502.80 502.10 502.20 1.4K
17:37 502.05 502.15 502.05 502.05 4.2K
17:38 502.05 502.15 502.05 502.05 0.1K
17:39 502.15 502.55 502.10 502.55 1.6K
17:40 502.60 502.60 502.55 502.60 0.3K
17:41 502.55 502.55 502.15 502.30 1.1K
17:42 502.30 502.60 502.30 502.60 0.0K
17:43 502.35 502.35 502.35 502.35 0.0K
17:44 502.35 502.35 502.10 502.30 0.9K
17:45 502.40 502.50 502.40 502.50 0.0K
17:46 502.45 502.50 502.40 502.40 0.1K
17:47 502.30 502.50 502.20 502.30 0.1K
17:48 502.15 502.15 502.10 502.10 0.2K
17:49 502.10 502.25 502.10 502.25 0.3K
17:50 502.25 502.25 502.05 502.20 0.1K
17:51 502.20 502.20 502.05 502.05 0.6K
17:52 502.05 502.10 502.05 502.10 0.5K
17:53 502.10 502.25 502.05 502.25 0.4K
17:54 502.40 502.40 502.40 502.40 0.3K
17:55 502.40 502.60 502.40 502.60 0.0K
17:56 502.40 502.45 502.40 502.45 0.0K
17:57 502.45 502.45 502.10 502.10 0.1K
17:58 502.40 502.40 502.10 502.40 0.3K
17:59 502.20 502.60 502.20 502.60 0.0K
18:00 502.20 502.55 502.20 502.55 0.2K
18:01 502.60 502.60 500.60 500.60 3.9K
18:02 500.60 501.40 500.60 501.40 1.2K
18:03 500.60 501.05 500.60 501.05 0.6K
18:04 500.35 500.50 500.10 500.10 0.9K
18:05 500.00 500.10 500.00 500.00 2.1K
18:06 499.90 499.90 499.50 499.50 0.8K
18:07 499.85 500.65 499.50 500.20 1.3K
18:08 499.50 500.50 499.50 499.90 1.8K
18:09 500.00 500.00 499.50 499.55 0.4K
18:10 500.35 501.70 500.35 501.70 2.4K
18:11 501.35 501.35 501.35 501.35 0.0K
18:12 501.35 502.30 501.35 502.30 0.1K
18:13 502.45 502.45 502.15 502.25 0.3K
18:14 502.25 502.35 502.10 502.10 0.2K
18:15 501.25 501.25 500.45 500.60 0.2K
18:16 500.90 501.95 500.90 501.95 0.3K
18:17 502.25 503.45 502.25 502.40 0.9K
18:18 502.35 502.80 502.35 502.80 0.0K
18:19 501.35 501.55 501.35 501.55 0.1K
18:20 501.55 501.95 501.50 501.50 0.1K
18:21 501.40 501.40 501.40 501.40 0.0K
18:22 501.30 501.40 501.10 501.10 0.1K
18:23 501.40 501.40 501.15 501.15 0.1K
18:24 501.15 501.55 501.15 501.55 0.1K
18:25 501.60 501.95 501.60 501.90 0.1K
18:26 501.95 502.05 501.95 502.05 0.0K
18:27 502.05 502.05 501.80 501.80 0.0K
18:28 501.80 501.80 501.60 501.80 0.0K
18:29 501.60 501.60 501.60 501.60 0.0K
18:30 501.80 501.80 501.65 501.65 0.0K
18:31 501.65 502.15 501.65 502.15 0.4K
18:32 502.70 502.70 501.60 501.60 0.1K
18:33 501.30 501.30 501.00 501.00 0.2K
18:34 501.00 502.35 501.00 502.35 0.1K
18:35 502.35 502.35 501.05 501.05 1.3K
18:36 500.90 502.35 500.90 502.35 2.6K
18:37 502.15 502.15 502.15 502.15 0.0K
18:38 502.25 502.25 502.25 502.25 0.1K
18:39 502.30 502.45 502.30 502.45 0.0K
18:45 502.45 502.45 502.45 502.45 0.0K
18:48 502.45 502.45 502.45 502.45 0.0K
18:49 502.45 502.45 502.45 502.45 0.0K
19:04 502.45 502.45 502.45 502.45 0.0K
19:05 503.45 503.45 501.00 501.00 0.7K
19:06 501.95 501.95 501.25 501.55 0.3K
19:07 500.70 500.70 500.60 500.60 0.7K
19:08 501.65 501.65 501.50 501.50 0.1K
19:09 501.40 501.40 501.40 501.40 0.0K
19:10 501.75 501.80 501.75 501.80 0.1K
19:11 502.20 502.20 502.20 502.20 0.0K
19:12 502.15 502.25 502.05 502.05 0.1K
19:13 501.10 501.10 501.10 501.10 0.1K
19:14 501.25 501.35 500.90 500.90 0.1K
19:15 501.25 501.30 501.25 501.30 0.0K
19:16 501.30 501.30 501.10 501.15 0.0K
19:17 501.30 501.30 501.30 501.30 0.2K
19:18 500.55 500.55 500.45 500.45 1.8K
19:19 500.45 500.45 500.40 500.40 0.1K
19:20 500.80 500.80 500.80 500.80 0.0K
19:21 501.05 501.05 501.05 501.05 0.0K
19:22 500.65 501.05 500.65 501.05 0.0K
19:23 501.00 501.00 500.55 500.55 0.0K
19:24 500.90 501.00 500.90 501.00 0.1K
19:25 501.10 501.20 501.10 501.20 0.1K
19:26 501.35 501.35 501.00 501.05 0.0K
19:27 500.80 500.80 500.80 500.80 0.1K
19:28 500.80 501.35 500.80 501.35 0.0K
19:29 501.30 501.80 500.85 501.80 0.2K
19:30 502.10 502.15 502.10 502.15 0.1K
19:31 502.30 502.55 502.30 502.55 0.1K
19:32 502.50 502.70 502.50 502.70 0.0K
19:33 502.75 503.00 502.75 503.00 0.1K
19:34 503.55 505.00 503.55 505.00 1.2K
19:35 506.35 506.35 505.25 505.70 1.6K
19:36 505.90 506.55 505.90 506.20 0.4K
19:37 505.75 505.95 505.75 505.85 0.1K
19:38 505.85 505.85 505.45 505.45 0.0K
19:39 505.00 505.00 505.00 505.00 0.0K
19:40 504.85 505.00 504.85 505.00 0.0K
19:41 505.00 505.20 505.00 505.20 0.0K
19:42 504.90 505.20 504.90 505.20 0.0K
19:43 505.20 505.20 505.00 505.00 0.1K
19:44 505.20 505.20 505.00 505.00 0.2K
19:45 505.00 505.15 505.00 505.15 0.0K
19:46 505.15 505.15 505.05 505.05 0.0K
19:47 505.20 505.20 505.05 505.05 0.0K
19:48 505.00 505.20 505.00 505.20 0.1K
19:49 504.50 504.65 504.45 504.45 0.7K
19:51 504.50 504.50 504.50 504.50 0.0K
19:52 504.45 504.45 504.40 504.40 0.0K
19:53 504.40 504.40 504.10 504.20 0.0K
19:54 503.20 503.35 502.90 502.90 1.0K
19:55 502.45 502.50 502.15 502.45 0.2K
19:56 502.25 502.25 502.25 502.25 0.0K
19:57 502.25 502.75 502.25 502.75 0.1K
19:58 503.00 503.00 503.00 503.00 0.0K
19:59 502.95 502.95 502.60 502.60 0.1K
20:00 502.55 502.55 502.50 502.50 0.0K
20:01 502.50 502.50 502.50 502.50 0.0K
20:02 502.05 502.45 502.05 502.45 0.1K
20:04 502.45 502.45 502.45 502.45 0.2K
20:05 503.00 503.00 503.00 503.00 0.0K
20:06 503.05 503.05 503.05 503.05 0.0K
20:07 502.25 502.55 502.25 502.55 0.1K
20:08 502.15 502.15 502.05 502.05 0.0K
20:09 502.35 502.35 502.35 502.35 0.0K
20:10 502.70 503.50 502.70 503.25 0.4K
20:11 503.50 503.50 503.50 503.50 0.1K
20:12 503.50 503.50 503.50 503.50 0.1K
20:13 502.80 502.80 502.80 502.80 0.0K
20:14 503.35 503.35 503.30 503.30 0.0K
20:15 503.30 503.30 502.75 502.75 0.1K
20:16 502.70 502.85 502.70 502.85 0.1K
20:17 502.85 502.85 502.70 502.70 0.0K
20:18 502.85 502.85 502.85 502.85 0.0K
20:19 502.85 502.85 502.75 502.85 0.0K
20:20 502.85 502.85 502.85 502.85 0.0K
20:21 503.45 503.45 502.75 502.75 0.2K
20:22 502.90 502.90 502.90 502.90 0.0K
20:24 503.10 503.10 503.10 503.10 0.0K
20:25 502.75 502.75 502.70 502.70 0.1K
20:26 502.65 502.65 502.25 502.50 1.3K
20:27 502.30 502.75 502.30 502.75 0.4K
20:28 502.80 502.80 502.80 502.80 0.0K
20:30 502.80 502.80 502.50 502.50 0.0K
20:31 503.25 503.25 503.15 503.15 0.6K
20:32 503.15 503.15 502.85 502.95 0.0K
20:34 503.05 503.05 503.05 503.05 0.0K
20:35 503.15 503.25 503.15 503.25 0.1K
20:36 503.30 503.30 502.65 502.65 0.1K
20:38 502.50 502.50 502.45 502.45 0.0K
20:39 502.30 502.50 502.30 502.50 0.8K
20:40 502.10 502.20 502.05 502.10 2.1K
20:41 502.10 502.10 502.10 502.10 0.1K
20:42 502.00 503.30 502.00 503.30 2.4K
20:43 503.50 503.70 503.50 503.70 0.3K
20:44 504.00 504.00 503.65 503.80 0.4K
20:45 503.55 504.05 503.55 503.75 0.1K
20:46 503.75 503.75 503.75 503.75 0.0K
20:47 503.75 503.85 503.75 503.85 0.1K
20:48 503.85 503.85 503.50 503.55 0.4K
20:49 503.60 503.60 503.50 503.50 0.2K
20:50 503.70 503.70 503.70 503.70 0.0K
20:51 503.60 503.60 503.50 503.60 0.1K
20:52 503.60 503.60 503.50 503.50 0.0K
20:53 503.50 503.50 503.45 503.45 0.1K
20:54 502.85 502.85 502.40 502.55 0.1K
20:55 502.40 502.55 502.35 502.35 0.0K
20:57 502.45 502.45 502.30 502.30 0.0K
20:58 502.20 502.20 502.20 502.20 0.2K
20:59 502.30 502.30 501.70 501.75 0.5K
21:00 501.60 501.60 501.10 501.10 0.7K
21:01 500.65 500.65 500.45 500.45 0.2K
21:02 500.50 500.50 500.40 500.40 0.6K
21:03 500.60 500.90 500.45 500.90 0.6K
21:04 501.20 501.30 500.50 501.30 1.5K
21:05 501.15 501.20 501.15 501.20 0.2K
21:06 500.80 500.85 500.40 500.40 0.4K
21:07 500.50 500.50 500.40 500.50 0.3K
21:08 500.40 500.50 500.40 500.40 0.2K
21:09 500.40 500.40 500.00 500.00 1.3K
21:10 500.15 500.55 499.80 500.55 1.6K
21:11 500.65 501.05 500.65 501.05 0.0K
21:12 500.60 500.60 499.75 499.75 0.2K
21:13 499.65 499.65 499.35 499.35 0.6K
21:14 499.30 499.30 498.20 498.20 1.2K
21:15 498.05 498.25 498.00 498.00 1.8K
21:16 498.05 498.60 498.00 498.60 1.1K
21:17 498.60 498.60 498.05 498.05 0.3K
21:18 497.90 498.05 497.85 498.05 0.6K
21:19 497.85 498.05 497.70 497.70 0.2K
21:20 497.75 497.75 496.60 496.60 2.2K
21:21 496.60 496.60 494.00 494.25 9.4K
21:22 494.20 494.20 492.50 492.85 3.8K
21:23 493.20 494.05 493.20 494.05 1.8K
21:24 494.20 495.80 494.20 495.80 1.6K
21:25 495.85 496.45 495.85 496.45 1.7K
21:26 496.50 497.05 496.50 497.05 0.6K
21:27 497.55 497.80 497.30 497.45 0.8K
21:28 497.30 497.45 497.20 497.40 0.1K
21:29 497.10 497.30 497.10 497.25 0.0K
21:30 497.50 497.55 497.00 497.00 0.4K
21:31 497.30 497.75 497.30 497.75 0.3K
21:32 497.35 498.05 497.20 497.20 1.6K
21:33 497.95 497.95 497.20 497.20 0.1K
21:34 497.25 497.25 497.05 497.05 0.0K
21:35 497.45 497.45 497.45 497.45 0.1K
21:36 497.20 497.20 497.05 497.05 0.1K
21:37 497.10 497.20 497.10 497.20 0.1K
21:38 497.00 497.10 497.00 497.10 0.1K
21:39 497.00 497.00 497.00 497.00 0.0K
21:40 497.10 497.15 496.95 497.15 0.1K
21:41 497.20 498.20 497.20 498.20 0.4K
21:42 498.05 498.20 498.05 498.20 0.0K
21:43 498.25 498.90 498.25 498.90 0.3K
21:44 498.90 498.90 498.90 498.90 0.3K
21:45 498.90 499.10 498.90 499.00 0.4K
21:46 498.90 498.95 498.40 498.40 0.1K
21:47 498.90 498.90 498.30 498.30 0.1K
21:48 498.55 498.55 498.20 498.20 0.1K
21:49 498.45 498.95 498.45 498.95 0.1K
21:50 498.95 498.95 498.55 498.55 0.2K
21:51 498.85 499.10 498.50 499.10 0.1K
21:52 499.00 499.00 499.00 499.00 0.0K
21:53 499.00 499.00 498.70 498.70 0.4K
21:54 499.00 499.00 498.50 498.50 0.1K
21:55 499.05 499.50 498.95 499.50 0.2K
21:56 499.50 499.50 499.50 499.50 0.1K
21:57 499.50 499.50 499.20 499.20 0.3K
21:58 499.25 499.50 499.25 499.50 0.1K
21:59 499.55 499.55 499.55 499.55 0.0K
22:00 499.15 499.15 499.15 499.15 0.0K
22:01 499.15 499.15 498.55 498.60 0.2K
22:02 498.90 499.45 498.90 499.45 0.4K
22:03 499.55 499.55 499.55 499.55 0.0K
22:04 499.50 499.50 499.50 499.50 0.0K
22:05 499.20 500.00 498.95 500.00 0.3K
22:06 499.95 500.00 499.70 499.70 0.1K
22:07 499.70 499.85 499.25 499.85 0.1K
22:08 500.00 500.00 499.50 499.50 0.0K
22:09 500.00 500.00 500.00 500.00 0.0K
22:10 500.00 500.00 499.95 499.95 0.0K
22:11 499.25 500.00 499.25 500.00 0.0K
22:12 500.00 500.00 498.95 499.10 0.0K
22:13 499.10 499.10 498.75 498.75 0.0K
22:14 498.30 498.60 498.00 498.00 1.8K
22:15 498.30 498.30 498.00 498.00 0.0K
22:16 498.00 498.00 498.00 498.00 0.0K
22:17 498.45 498.45 498.45 498.45 0.0K
22:18 498.50 498.50 497.40 497.40 0.3K
22:19 497.35 497.35 497.35 497.35 0.0K
22:20 497.35 497.45 497.25 497.25 0.0K
22:21 497.65 497.90 497.30 497.90 0.1K
22:22 497.90 497.90 497.80 497.80 0.0K
22:23 497.25 497.25 497.15 497.20 0.2K
22:25 497.20 497.35 497.15 497.30 0.1K
22:26 497.30 497.45 497.25 497.25 0.2K
22:27 497.15 497.15 497.15 497.15 0.0K
22:28 497.15 497.15 496.95 496.95 0.3K
22:29 496.95 496.95 496.85 496.90 1.6K
22:30 496.90 497.00 496.90 497.00 0.4K
22:31 496.95 496.95 496.65 496.65 0.0K
22:33 496.90 496.90 496.90 496.90 0.0K
22:34 497.00 497.00 497.00 497.00 0.0K
22:35 496.90 497.00 496.90 497.00 0.1K
22:36 497.30 497.50 497.30 497.40 0.1K
22:37 497.65 497.65 497.65 497.65 0.0K
22:38 497.65 497.95 497.65 497.95 1.0K
22:39 497.95 498.00 497.95 497.95 0.0K
22:40 497.80 497.90 497.80 497.90 0.0K
22:42 497.95 497.95 497.95 497.95 0.0K
22:43 498.00 498.00 497.95 497.95 0.2K
22:44 498.00 498.00 498.00 498.00 0.0K
22:45 498.25 498.30 498.25 498.30 0.0K
22:48 498.30 498.30 498.05 498.30 0.0K
22:49 498.30 498.30 498.30 498.30 0.1K
22:50 498.30 498.30 497.70 497.70 0.1K
22:51 497.75 497.75 497.75 497.75 0.0K
22:52 498.00 498.05 498.00 498.05 0.0K
22:53 498.05 498.10 498.05 498.10 0.5K
22:55 497.70 497.70 497.40 497.40 0.0K
22:56 497.25 497.25 496.90 496.90 0.3K
22:57 497.95 498.00 497.95 498.00 0.1K
22:58 498.00 498.00 497.20 497.20 0.0K
22:59 496.85 497.00 496.70 496.70 0.1K
23:00 496.90 496.90 496.90 496.90 0.0K
23:01 496.90 497.10 496.90 497.10 1.5K
23:02 497.45 497.45 497.00 497.00 0.1K
23:03 496.95 496.95 496.95 496.95 0.0K
23:04 497.35 497.35 497.35 497.35 0.0K
23:05 497.55 497.55 497.15 497.15 0.0K
23:06 497.10 497.10 497.10 497.10 0.0K
23:07 497.05 497.30 497.05 497.30 0.0K
23:09 497.25 497.50 497.25 497.50 0.0K
23:10 497.60 497.65 497.60 497.65 0.0K
23:13 497.60 497.60 497.60 497.60 0.0K
23:14 497.60 497.65 497.60 497.65 0.0K
23:15 497.10 497.25 497.10 497.25 0.2K
23:16 497.05 497.05 497.05 497.05 0.0K
23:17 497.15 497.15 497.10 497.10 0.1K
23:18 497.10 497.10 496.55 496.55 0.4K
23:19 496.40 496.50 496.40 496.40 0.0K
23:20 496.50 496.50 496.50 496.50 0.0K
23:21 496.45 496.45 496.45 496.45 0.0K
23:22 496.50 496.50 496.50 496.50 0.0K
23:23 496.40 496.45 496.35 496.35 0.0K
23:24 496.45 496.90 496.45 496.90 1.1K
23:25 497.10 497.10 497.10 497.10 0.1K
23:26 497.10 497.60 497.10 497.60 0.2K
23:27 497.60 497.60 497.55 497.55 0.0K
23:28 497.25 497.25 497.05 497.05 0.7K
23:29 497.05 497.40 497.05 497.05 0.1K
23:30 497.30 497.30 496.85 496.85 0.1K
23:31 496.30 496.90 496.05 496.90 0.4K
23:32 497.15 497.15 497.10 497.10 0.1K
23:33 497.35 497.45 497.35 497.45 0.0K
23:34 497.65 497.65 497.65 497.65 0.0K
23:35 497.65 497.65 497.65 497.65 0.2K
23:36 497.65 497.65 497.35 497.35 0.1K
23:38 497.50 497.65 497.50 497.65 0.0K
23:40 497.50 497.65 497.50 497.65 0.0K
23:41 497.65 497.65 497.65 497.65 0.0K
23:42 497.65 497.65 497.50 497.65 0.0K
23:43 497.65 497.65 497.50 497.50 0.0K
23:44 497.65 497.65 497.50 497.65 0.2K
23:45 497.50 497.60 497.45 497.45 0.1K
23:46 497.60 497.60 497.60 497.60 0.1K
23:47 497.65 497.65 497.65 497.65 0.0K
23:48 497.45 497.65 497.45 497.65 0.1K
23:49 497.55 497.65 497.55 497.65 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available