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
09:55 514.55 514.55 514.55 514.55 18.1K
09:56 514.95 514.95 514.95 514.95 0.3K
09:57 514.95 515.00 514.30 514.30 0.1K
09:58 514.20 514.40 514.20 514.40 0.1K
09:59 514.40 514.40 514.20 514.20 0.0K
10:00 514.50 514.95 514.50 514.95 0.1K
10:01 514.50 514.70 514.10 514.20 1.0K
10:02 514.20 514.35 514.00 514.00 1.4K
10:03 514.05 514.45 514.05 514.45 0.2K
10:04 514.60 514.60 514.10 514.55 0.2K
10:05 514.55 514.65 514.25 514.60 0.1K
10:06 514.60 514.65 514.55 514.65 0.1K
10:07 514.55 514.55 514.25 514.25 0.1K
10:08 514.25 514.25 514.05 514.20 0.8K
10:09 514.60 514.60 514.60 514.60 0.0K
10:10 514.65 514.65 514.45 514.45 0.1K
10:11 514.90 515.20 514.90 515.20 0.2K
10:12 514.90 514.90 514.25 514.25 0.3K
10:13 514.85 515.05 514.40 514.40 0.3K
10:14 514.95 514.95 514.60 514.60 0.1K
10:15 514.60 514.60 514.35 514.60 0.1K
10:16 514.60 514.60 514.25 514.50 0.5K
10:17 514.10 514.10 514.10 514.10 0.1K
10:18 514.05 514.20 514.05 514.20 0.2K
10:19 514.15 514.45 514.15 514.45 0.1K
10:20 514.30 514.50 514.10 514.50 0.2K
10:21 514.65 514.65 514.30 514.30 0.3K
10:22 514.65 514.75 514.65 514.75 0.1K
10:23 514.75 514.75 514.40 514.40 0.8K
10:24 514.25 514.45 514.25 514.45 0.0K
10:25 514.00 514.20 514.00 514.00 2.2K
10:26 514.25 514.30 514.00 514.00 0.4K
10:27 513.85 514.00 513.75 513.75 0.7K
10:28 513.50 513.50 513.35 513.40 0.9K
10:29 513.35 514.00 513.20 514.00 0.8K
10:30 514.00 514.75 514.00 514.75 1.4K
10:31 514.65 514.70 514.65 514.65 0.0K
10:32 514.65 514.65 514.65 514.65 0.0K
10:33 514.65 514.65 513.90 513.90 0.3K
10:34 514.40 514.40 513.25 513.50 1.2K
10:35 513.50 513.85 513.50 513.85 0.1K
10:36 514.00 514.30 514.00 514.30 0.0K
10:37 514.30 514.30 514.30 514.30 0.0K
10:38 514.55 514.55 514.25 514.25 0.3K
10:39 514.00 514.00 514.00 514.00 0.1K
10:40 514.00 514.25 514.00 514.05 0.0K
10:41 514.35 514.60 514.35 514.50 0.5K
10:42 514.50 514.50 514.20 514.20 0.1K
10:43 514.45 514.45 514.00 514.00 0.1K
10:44 513.80 514.00 513.80 513.90 0.0K
10:45 513.90 513.95 513.80 513.80 0.0K
10:46 513.95 513.95 513.50 513.50 0.1K
10:47 513.55 513.70 513.20 513.70 0.4K
10:48 513.55 513.65 513.55 513.65 0.0K
10:49 513.60 513.60 513.20 513.20 0.2K
10:50 513.35 513.65 513.35 513.60 0.0K
10:51 513.65 513.65 513.60 513.60 0.0K
10:52 513.60 513.60 510.60 511.80 9.5K
10:53 511.70 511.70 511.65 511.70 1.4K
10:54 511.90 511.90 511.70 511.70 0.0K
10:55 511.70 511.95 511.70 511.95 0.2K
10:56 511.95 511.95 511.95 511.95 0.0K
10:57 511.95 512.00 511.70 511.90 0.1K
10:58 511.70 511.75 511.70 511.75 0.1K
10:59 511.75 512.00 511.75 512.00 0.1K
11:00 512.00 512.00 511.90 511.90 0.1K
11:01 511.90 511.95 511.90 511.95 0.0K
11:02 511.95 511.95 511.75 511.95 0.1K
11:03 511.95 511.95 511.80 511.80 0.1K
11:04 511.90 511.90 511.80 511.90 0.0K
11:05 511.80 511.95 511.80 511.90 0.3K
11:06 511.95 511.95 511.70 511.90 0.4K
11:07 511.70 511.95 511.70 511.95 0.1K
11:08 511.75 511.95 511.75 511.75 0.0K
11:09 511.60 511.60 511.60 511.60 0.1K
11:10 511.10 511.25 511.05 511.25 2.9K
11:11 511.35 511.35 511.05 511.20 0.1K
11:12 511.05 511.05 511.00 511.05 0.7K
11:13 511.05 511.05 510.70 510.70 0.5K
11:14 511.00 511.00 511.00 511.00 0.4K
11:15 510.75 510.80 510.75 510.80 0.6K
11:16 510.70 510.70 510.00 510.00 1.1K
11:17 510.10 510.10 510.00 510.10 0.9K
11:18 510.75 511.15 510.00 511.15 8.0K
11:19 510.95 511.90 510.95 511.90 0.2K
11:20 511.90 511.90 510.55 510.55 1.9K
11:21 511.00 511.20 510.60 511.20 0.0K
11:22 510.40 510.40 510.15 510.15 0.6K
11:23 510.15 510.80 510.15 510.80 0.0K
11:24 510.75 510.75 510.30 510.30 0.0K
11:25 510.55 510.55 510.55 510.55 0.0K
11:26 510.35 510.35 510.00 510.05 0.2K
11:27 510.55 510.55 510.10 510.55 0.0K
11:28 510.55 510.75 510.55 510.75 0.0K
11:29 510.55 510.55 510.55 510.55 0.0K
11:30 510.75 510.75 510.55 510.55 0.2K
11:31 510.55 510.55 510.55 510.55 0.0K
11:32 510.55 510.70 510.55 510.70 0.1K
11:33 510.55 510.70 510.45 510.70 0.1K
11:34 510.50 510.55 510.05 510.05 0.5K
11:35 510.55 510.55 510.55 510.55 0.0K
11:36 510.35 510.35 510.25 510.25 0.3K
11:37 510.50 510.75 510.50 510.75 0.2K
11:38 510.85 510.85 510.65 510.70 0.1K
11:39 510.85 511.10 510.85 511.10 0.0K
11:40 511.25 511.45 510.70 511.25 0.0K
11:41 511.20 511.50 511.20 511.35 0.1K
11:42 511.60 511.95 511.60 511.95 0.2K
11:43 511.95 511.95 511.65 511.65 0.1K
11:44 511.60 511.60 511.60 511.60 0.0K
11:45 511.00 511.30 511.00 511.30 0.6K
11:46 511.45 511.45 511.45 511.45 0.0K
11:47 510.55 510.95 510.55 510.95 1.5K
11:48 510.50 510.50 510.50 510.50 0.0K
11:49 510.50 510.50 510.30 510.30 0.1K
11:50 510.50 510.50 510.50 510.50 0.1K
11:51 510.50 510.50 510.30 510.50 0.2K
11:52 510.50 510.50 509.85 510.50 1.3K
11:53 510.10 510.25 509.70 510.25 1.3K
11:54 509.95 510.45 509.70 509.70 0.0K
11:55 509.90 509.90 509.60 509.60 0.6K
11:56 509.70 509.90 509.60 509.90 0.1K
11:57 509.80 509.90 509.50 509.65 0.5K
11:58 509.50 509.55 509.50 509.50 0.0K
11:59 509.50 509.50 509.40 509.50 0.3K
12:00 509.45 509.45 509.45 509.45 0.1K
12:02 509.30 509.75 509.30 509.50 0.1K
12:03 509.80 509.95 509.35 509.50 0.5K
12:04 509.95 509.95 509.95 509.95 0.1K
12:05 509.95 510.00 509.95 510.00 0.2K
12:06 509.65 509.65 509.65 509.65 0.0K
12:07 509.90 509.90 509.90 509.90 0.0K
12:08 510.00 510.00 509.90 510.00 0.1K
12:09 510.00 510.00 509.95 509.95 0.0K
12:10 510.00 510.00 509.95 509.95 0.0K
12:11 510.00 510.00 510.00 510.00 0.2K
12:12 510.00 511.25 510.00 511.05 1.2K
12:14 510.50 510.75 510.50 510.75 0.0K
12:15 510.30 510.40 510.30 510.30 0.0K
12:16 510.25 510.25 510.00 510.15 0.1K
12:17 510.15 510.15 510.00 510.00 0.0K
12:18 510.10 510.10 509.95 509.95 0.1K
12:19 509.90 510.00 509.75 509.80 0.1K
12:20 509.80 509.80 509.70 509.70 0.0K
12:21 509.70 509.70 509.65 509.70 0.0K
12:22 509.80 509.80 509.55 509.80 0.0K
12:23 509.65 509.65 509.30 509.30 0.8K
12:24 509.35 509.35 509.35 509.35 0.0K
12:25 509.35 509.35 509.20 509.20 1.0K
12:26 507.70 507.90 507.60 507.90 5.9K
12:27 507.90 507.90 507.65 507.65 1.7K
12:28 507.90 507.90 507.60 507.60 0.2K
12:29 507.90 507.90 507.55 507.60 0.6K
12:30 507.60 507.60 507.50 507.55 0.2K
12:31 507.55 507.60 507.55 507.60 0.2K
12:32 507.55 507.60 507.55 507.60 0.2K
12:33 507.55 507.60 507.55 507.55 0.5K
12:34 507.85 507.85 507.60 507.80 1.3K
12:35 508.05 508.05 508.05 508.05 1.7K
12:36 507.95 507.95 507.95 507.95 0.0K
12:37 508.05 508.05 508.05 508.05 0.1K
12:38 508.05 508.40 508.05 508.40 0.5K
12:39 508.40 508.45 508.20 508.45 0.1K
12:40 508.50 508.80 508.50 508.80 0.1K
12:41 508.90 509.00 508.90 509.00 0.0K
12:42 508.90 509.20 508.90 509.20 0.1K
12:43 509.20 509.20 509.00 509.00 0.2K
12:44 509.20 509.20 509.20 509.20 0.1K
12:45 509.20 509.20 509.15 509.15 0.2K
12:46 509.50 509.50 509.50 509.50 0.0K
12:47 509.50 509.55 509.50 509.55 0.1K
12:48 509.65 509.80 509.65 509.80 0.0K
12:49 509.80 509.80 509.80 509.80 0.0K
12:50 509.30 509.60 509.30 509.55 0.2K
12:51 509.70 509.70 509.30 509.30 0.2K
12:52 509.40 509.40 508.85 508.90 0.4K
12:53 508.90 508.90 508.90 508.90 0.0K
12:54 508.90 508.95 508.90 508.90 0.0K
12:55 508.90 508.95 508.50 508.50 0.0K
12:56 508.95 509.25 508.95 509.25 0.1K
12:57 509.25 509.25 508.65 508.65 0.0K
12:58 509.65 509.80 509.65 509.80 0.3K
12:59 509.80 509.80 509.60 509.60 0.0K
13:00 509.75 509.90 509.65 509.90 0.0K
13:01 509.90 509.90 509.90 509.90 0.0K
13:02 509.05 509.40 509.05 509.40 0.3K
13:03 509.70 509.75 509.70 509.75 0.2K
13:04 509.45 509.45 509.45 509.45 0.0K
13:05 509.45 509.85 509.45 509.85 0.1K
13:06 509.80 509.80 509.80 509.80 0.0K
13:07 509.70 509.70 509.50 509.50 0.0K
13:08 509.50 509.50 509.40 509.40 0.1K
13:09 509.50 509.50 509.40 509.40 0.1K
13:10 509.40 509.40 509.30 509.40 1.1K
13:11 508.70 508.70 508.65 508.65 0.3K
13:12 508.20 508.45 508.15 508.45 0.4K
13:13 508.45 510.00 508.45 510.00 3.9K
13:14 509.35 509.35 508.90 508.90 0.2K
13:15 508.50 508.85 508.50 508.85 0.2K
13:16 508.45 508.45 508.15 508.15 0.7K
13:17 508.20 508.20 508.20 508.20 0.0K
13:18 508.15 508.25 508.15 508.25 0.0K
13:19 508.25 508.90 508.15 508.90 0.5K
13:20 508.50 508.50 508.50 508.50 0.0K
13:21 508.90 508.95 508.90 508.95 0.1K
13:22 508.95 509.40 508.95 509.40 0.5K
13:23 509.40 509.40 509.35 509.35 0.0K
13:24 509.35 509.40 509.35 509.40 0.0K
13:25 509.45 509.65 509.45 509.65 0.1K
13:26 509.65 509.65 509.65 509.65 0.0K
13:27 509.40 509.40 509.40 509.40 0.0K
13:28 509.70 509.70 509.70 509.70 0.0K
13:29 509.75 510.00 509.75 509.90 0.5K
13:30 510.00 510.00 509.30 509.70 0.6K
13:31 509.70 509.70 509.70 509.70 0.0K
13:32 509.75 509.75 509.30 509.50 0.0K
13:33 509.50 509.50 508.90 508.90 0.0K
13:34 509.25 509.30 509.25 509.30 0.0K
13:35 509.05 509.05 509.05 509.05 0.0K
13:36 509.35 509.40 509.35 509.40 0.0K
13:37 509.40 509.40 509.30 509.30 0.0K
13:38 509.10 509.30 509.10 509.30 0.0K
13:39 509.20 509.30 509.20 509.30 0.0K
13:40 509.10 509.40 509.05 509.40 0.0K
13:41 509.25 509.50 509.25 509.50 0.0K
13:42 509.10 509.40 509.10 509.40 0.2K
13:44 509.65 509.65 509.65 509.65 0.2K
13:45 509.75 509.75 509.75 509.75 0.8K
13:46 509.80 509.80 509.80 509.80 0.0K
13:47 509.95 509.95 509.80 509.80 0.0K
13:48 509.75 509.85 509.75 509.85 0.0K
13:49 509.85 509.90 509.70 509.90 0.0K
13:50 509.90 510.00 509.90 510.00 0.3K
13:51 510.40 510.40 510.40 510.40 0.0K
13:52 510.30 510.30 510.30 510.30 0.0K
13:53 510.35 510.55 510.00 510.55 0.2K
13:54 510.65 510.65 510.40 510.65 0.0K
13:55 510.70 510.70 510.70 510.70 0.0K
13:56 510.65 510.65 510.65 510.65 0.0K
13:57 510.60 510.60 510.60 510.60 0.0K
13:58 510.55 510.60 510.55 510.60 0.0K
13:59 510.55 510.55 510.55 510.55 0.0K
14:00 510.55 510.60 510.50 510.50 0.0K
14:01 510.40 510.40 510.40 510.40 0.1K
14:02 510.35 510.35 510.35 510.35 0.0K
14:03 509.70 509.70 509.70 509.70 0.1K
14:04 509.50 510.10 509.50 510.10 0.3K
14:05 510.00 510.00 509.60 509.65 0.9K
14:06 509.55 509.55 509.10 509.10 0.5K
14:07 509.10 509.20 509.10 509.10 0.2K
14:08 509.05 509.20 509.05 509.15 0.0K
14:09 509.25 509.25 509.25 509.25 0.0K
14:10 509.25 509.25 509.05 509.05 0.0K
14:11 509.05 509.25 509.05 509.25 0.0K
14:12 509.20 509.20 508.30 508.30 4.1K
14:13 508.00 508.05 508.00 508.05 0.0K
14:14 508.05 508.05 507.90 507.90 0.8K
14:15 507.90 508.00 507.80 507.80 0.1K
14:16 507.80 507.80 507.75 507.75 0.2K
14:17 507.80 507.80 507.80 507.80 0.1K
14:18 507.80 508.00 507.75 508.00 0.0K
14:19 508.00 508.00 507.80 508.00 0.0K
14:20 508.00 508.15 508.00 508.15 0.1K
14:21 508.30 508.45 508.30 508.45 0.1K
14:23 508.45 508.45 508.25 508.45 0.0K
14:24 508.00 508.00 508.00 508.00 0.1K
14:25 508.05 508.35 508.00 508.30 0.2K
14:26 508.45 508.45 508.30 508.45 0.2K
14:27 508.40 508.40 508.05 508.35 0.1K
14:28 508.45 508.45 508.35 508.35 0.0K
14:29 508.20 508.20 508.05 508.05 0.0K
14:30 508.00 508.00 507.45 507.45 1.0K
14:31 507.75 507.75 507.75 507.75 0.0K
14:32 507.85 507.85 507.85 507.85 0.0K
14:33 507.80 507.80 507.65 507.75 0.0K
14:34 507.60 507.75 507.60 507.75 0.0K
14:35 507.80 507.80 507.80 507.80 0.0K
14:36 507.85 507.85 507.85 507.85 0.1K
14:37 507.85 507.85 507.85 507.85 0.0K
14:38 507.85 508.05 507.85 508.05 0.2K
14:39 508.05 508.05 507.90 508.05 0.1K
14:40 508.05 508.05 508.05 508.05 0.0K
14:41 508.45 508.45 508.35 508.35 0.4K
14:42 508.45 508.45 508.45 508.45 0.5K
14:43 508.45 508.45 508.35 508.35 0.0K
14:44 508.30 508.35 508.30 508.35 0.1K
14:46 508.35 508.35 508.25 508.25 0.0K
14:47 508.25 508.25 508.25 508.25 0.1K
14:48 508.20 508.20 508.10 508.10 0.0K
14:49 508.20 508.20 508.10 508.10 0.0K
14:50 508.20 508.20 508.10 508.20 0.1K
14:51 508.10 508.20 508.10 508.20 0.1K
14:52 508.15 508.15 508.00 508.15 0.0K
14:53 508.00 508.20 508.00 508.20 0.1K
14:54 508.20 508.20 508.05 508.15 0.1K
14:55 508.20 508.20 508.10 508.20 0.0K
14:56 508.20 508.20 508.20 508.20 0.0K
14:57 508.15 508.15 508.10 508.10 0.0K
14:58 508.10 508.10 508.10 508.10 0.1K
14:59 508.20 508.20 508.10 508.20 0.2K
15:00 508.00 508.00 507.90 507.90 0.2K
15:01 508.00 508.00 507.90 507.90 0.0K
15:02 507.90 508.15 507.90 508.15 0.1K
15:03 508.20 508.20 508.20 508.20 0.0K
15:04 508.10 508.20 508.10 508.20 0.0K
15:05 508.25 508.35 508.20 508.35 0.1K
15:06 507.95 508.00 507.95 508.00 0.4K
15:07 508.25 508.30 508.25 508.30 0.0K
15:08 508.25 508.35 508.25 508.35 0.2K
15:09 508.35 508.35 508.10 508.10 0.1K
15:10 508.35 508.35 508.35 508.35 0.0K
15:12 508.05 508.30 508.05 508.30 0.0K
15:13 508.35 508.45 508.35 508.45 0.5K
15:14 508.40 508.45 508.40 508.45 0.1K
15:15 508.45 508.45 508.40 508.40 0.4K
15:16 508.30 509.00 508.30 509.00 0.5K
15:17 508.70 508.70 508.70 508.70 0.2K
15:18 509.30 509.60 509.30 509.60 0.4K
15:19 509.60 509.65 509.60 509.65 0.0K
15:20 509.80 509.80 509.75 509.80 0.1K
15:21 509.80 509.80 509.55 509.65 0.0K
15:22 509.60 509.65 509.60 509.65 0.0K
15:23 509.60 509.60 509.45 509.50 0.0K
15:24 509.40 509.70 509.25 509.70 0.0K
15:25 509.70 509.75 509.70 509.70 0.2K
15:26 509.35 509.60 509.35 509.60 0.2K
15:27 509.20 509.20 509.20 509.20 0.0K
15:28 509.20 509.20 509.00 509.00 0.0K
15:29 509.05 509.25 509.05 509.25 0.0K
15:30 509.25 509.25 509.05 509.05 0.0K
15:31 509.25 510.00 509.25 510.00 1.9K
15:32 510.00 510.00 509.40 509.50 0.3K
15:33 509.50 509.50 509.50 509.50 0.0K
15:34 509.40 509.85 509.40 509.85 0.0K
15:35 509.85 510.10 509.85 510.00 0.1K
15:36 510.05 510.05 510.05 510.05 0.0K
15:37 509.90 510.00 509.90 509.95 0.0K
15:38 510.00 510.10 510.00 510.00 0.0K
15:39 509.55 509.70 509.55 509.70 0.0K
15:40 509.70 509.70 509.40 509.70 0.0K
15:41 509.95 509.95 509.75 509.75 0.0K
15:42 510.05 510.15 510.00 510.15 0.0K
15:43 510.20 510.20 510.05 510.10 0.2K
15:44 510.15 510.15 509.85 510.15 0.0K
15:45 510.25 510.25 510.25 510.25 0.2K
15:46 509.70 509.85 509.65 509.85 0.0K
15:47 509.80 509.80 509.75 509.75 0.0K
15:48 509.90 509.95 509.90 509.95 0.0K
15:49 509.85 509.85 509.85 509.85 0.4K
15:50 509.70 509.85 509.60 509.80 0.0K
15:51 510.10 510.10 510.10 510.10 0.0K
15:52 510.05 510.10 510.05 510.10 0.0K
15:53 510.10 510.25 510.10 510.25 0.1K
15:54 510.25 510.25 510.25 510.25 0.0K
15:55 509.50 509.85 509.50 509.85 0.2K
15:56 509.30 509.30 509.30 509.30 0.1K
15:57 509.30 509.30 508.85 508.85 0.0K
15:58 509.25 509.25 508.55 508.55 0.3K
15:59 508.95 509.30 508.95 509.30 0.0K
16:00 509.30 509.30 509.30 509.30 0.1K
16:01 509.30 510.25 509.30 510.25 0.9K
16:02 510.00 510.35 510.00 510.35 0.1K
16:03 510.20 510.50 510.20 510.50 0.3K
16:04 510.50 510.50 510.50 510.50 0.4K
16:05 510.50 510.50 510.50 510.50 0.1K
16:06 510.50 510.50 510.50 510.50 0.3K
16:07 510.50 510.50 510.35 510.35 0.1K
16:08 510.15 510.50 510.15 510.35 0.9K
16:09 510.65 511.45 510.65 511.45 2.1K
16:10 511.60 511.60 510.55 511.45 0.7K
16:11 511.55 511.65 511.35 511.50 0.2K
16:12 511.45 511.60 511.35 511.35 1.5K
16:13 511.25 511.25 511.10 511.15 0.8K
16:14 511.20 511.45 511.20 511.45 2.4K
16:15 511.55 511.55 510.50 510.75 3.4K
16:16 510.80 511.20 510.70 511.20 1.7K
16:17 510.20 510.95 510.20 510.95 1.0K
16:18 510.65 510.80 510.65 510.80 0.0K
16:19 511.50 511.50 510.25 510.25 2.6K
16:20 510.65 510.80 510.65 510.80 0.0K
16:21 510.70 510.70 510.70 510.70 0.0K
16:22 510.50 510.50 510.20 510.20 0.7K
16:23 510.15 510.60 510.15 510.45 0.0K
16:24 510.55 510.75 510.55 510.75 0.0K
16:25 510.65 510.70 510.65 510.70 0.1K
16:26 510.70 510.70 510.70 510.70 0.0K
16:27 510.75 510.80 510.75 510.80 0.2K
16:28 510.80 510.80 510.70 510.80 0.0K
16:29 510.70 510.80 510.15 510.15 0.3K
16:30 510.70 510.70 510.65 510.70 0.0K
16:31 510.15 510.45 510.15 510.45 0.3K
16:32 510.45 510.45 510.45 510.45 0.2K
16:33 510.25 510.55 510.25 510.55 0.0K
16:34 510.70 510.70 510.70 510.70 0.0K
16:35 510.70 510.70 510.70 510.70 0.0K
16:36 510.25 510.70 510.25 510.70 0.2K
16:37 510.70 510.70 510.65 510.65 0.0K
16:38 510.70 510.80 510.70 510.80 0.0K
16:39 510.65 510.65 510.60 510.60 0.2K
16:40 510.60 510.60 510.05 510.05 0.3K
16:41 510.05 510.15 510.05 510.05 0.3K
16:42 510.25 510.50 510.05 510.50 0.4K
16:43 510.20 510.50 510.20 510.30 0.4K
16:44 510.35 510.45 510.35 510.45 1.5K
16:45 510.80 510.80 510.70 510.75 0.0K
16:46 510.45 510.45 510.45 510.45 0.0K
16:47 510.80 511.00 510.80 511.00 0.1K
16:48 510.95 510.95 510.20 510.45 0.1K
16:49 510.55 510.80 510.55 510.80 0.4K
16:50 510.90 510.90 510.40 510.40 0.0K
16:51 510.15 510.15 510.15 510.15 0.1K
16:52 510.30 510.50 510.30 510.50 0.0K
16:53 510.50 510.50 510.20 510.20 0.1K
16:54 510.10 510.35 510.10 510.35 1.1K
16:55 510.30 510.40 510.30 510.40 0.0K
16:56 510.30 510.45 510.00 510.25 0.7K
16:57 510.30 510.30 509.50 509.50 1.4K
16:58 509.60 509.95 509.60 509.95 0.9K
16:59 509.35 509.80 509.35 509.80 0.4K
17:00 509.75 509.75 509.00 509.00 0.6K
17:01 509.20 509.60 509.20 509.55 0.2K
17:02 509.00 509.35 509.00 509.35 0.1K
17:03 509.00 509.10 509.00 509.10 0.3K
17:04 508.70 508.95 508.45 508.55 0.8K
17:05 509.00 509.00 508.85 509.00 0.3K
17:06 509.00 509.00 508.60 509.00 0.1K
17:07 508.55 509.10 508.55 509.10 0.5K
17:08 508.50 509.00 508.35 508.35 0.9K
17:09 508.80 508.90 508.35 508.90 0.5K
17:10 508.90 508.90 508.40 508.40 0.1K
17:11 508.50 508.50 508.35 508.35 0.8K
17:12 508.50 508.50 508.15 508.45 0.4K
17:13 508.20 508.50 508.20 508.50 0.0K
17:14 508.10 508.30 508.10 508.30 0.1K
17:15 508.10 508.10 508.05 508.05 1.2K
17:16 508.45 508.45 508.30 508.45 0.0K
17:17 508.85 508.85 508.55 508.85 2.0K
17:18 508.15 508.65 508.15 508.15 1.2K
17:19 508.10 508.15 508.10 508.15 0.0K
17:20 508.00 508.60 508.00 508.15 0.0K
17:21 508.25 508.25 508.25 508.25 0.1K
17:22 508.00 508.45 508.00 508.45 1.2K
17:23 508.25 508.50 508.25 508.50 0.4K
17:24 508.80 509.25 508.80 509.25 1.8K
17:25 509.80 510.00 509.60 509.95 0.6K
17:26 509.90 509.90 509.10 509.10 0.2K
17:27 508.95 509.30 508.35 508.35 0.4K
17:28 509.05 509.15 508.65 509.15 0.0K
17:29 509.15 509.15 508.70 508.70 0.1K
17:30 508.70 509.00 508.65 508.65 0.1K
17:31 508.70 509.00 508.65 508.65 0.1K
17:32 509.05 509.05 508.65 508.65 0.0K
17:33 508.75 508.85 508.75 508.85 0.2K
17:34 509.10 509.50 508.95 509.50 0.7K
17:35 509.60 509.65 508.55 508.55 0.3K
17:36 508.75 508.90 508.75 508.90 0.1K
17:37 508.80 508.85 508.50 508.50 0.4K
17:38 508.55 508.65 508.50 508.65 1.0K
17:39 508.50 508.70 508.50 508.50 0.1K
17:40 508.50 508.70 508.50 508.55 0.1K
17:41 508.55 508.60 508.55 508.60 0.1K
17:42 508.60 509.45 508.60 509.45 2.0K
17:43 509.45 509.45 509.00 509.00 0.3K
17:44 508.70 509.05 508.70 509.00 0.2K
17:45 509.00 509.00 509.00 509.00 0.0K
17:46 509.00 509.20 509.00 509.20 0.1K
17:47 509.20 509.20 509.20 509.20 0.0K
17:48 509.20 509.20 508.80 508.80 0.1K
17:49 508.75 508.75 508.40 508.50 2.0K
17:50 508.45 508.55 508.45 508.45 0.1K
17:51 508.10 508.10 508.10 508.10 0.1K
17:52 508.35 508.35 508.35 508.35 0.0K
17:53 508.35 508.70 508.35 508.35 0.3K
17:54 508.70 508.70 508.10 508.10 0.2K
17:55 508.25 510.10 508.25 510.10 2.4K
17:56 510.10 510.10 510.10 510.10 0.4K
17:57 511.15 511.65 511.15 511.25 4.8K
17:58 511.15 511.15 510.80 510.80 0.1K
17:59 510.80 510.80 510.80 510.80 0.0K
18:00 511.00 511.05 511.00 511.00 0.1K
18:01 510.70 510.70 510.35 510.35 2.1K
18:02 510.25 510.40 509.90 510.40 0.2K
18:03 510.20 510.20 510.00 510.00 2.7K
18:04 510.40 510.40 510.15 510.15 0.0K
18:05 510.40 510.50 510.40 510.50 0.2K
18:06 510.10 510.10 509.95 509.95 0.8K
18:07 509.95 509.95 509.95 509.95 0.0K
18:08 510.10 510.10 509.95 509.95 0.1K
18:09 510.05 510.10 510.05 510.10 0.1K
18:10 510.10 510.10 510.05 510.10 0.1K
18:11 510.10 510.10 510.05 510.05 0.0K
18:12 510.05 510.05 509.70 509.70 0.0K
18:13 509.85 509.85 509.85 509.85 0.1K
18:14 510.10 510.10 509.95 509.95 0.0K
18:15 509.65 509.90 509.60 509.60 0.1K
18:16 509.95 509.95 509.95 509.95 0.0K
18:17 510.10 510.10 509.95 509.95 0.0K
18:18 510.10 510.10 510.00 510.00 0.4K
18:19 510.00 510.00 509.55 509.55 0.4K
18:20 509.95 509.95 509.95 509.95 0.0K
18:21 509.60 509.60 509.60 509.60 0.0K
18:22 509.95 509.95 509.55 509.55 0.1K
18:23 509.55 509.85 509.55 509.55 0.0K
18:24 509.55 509.85 509.45 509.80 0.1K
18:25 509.90 509.90 509.80 509.80 0.1K
18:26 509.60 509.60 509.60 509.60 0.0K
18:27 509.75 509.75 509.75 509.75 0.0K
18:28 509.75 509.75 509.60 509.75 0.2K
18:29 509.75 509.75 509.50 509.50 0.2K
18:30 509.70 509.70 509.50 509.60 0.0K
18:31 509.60 509.60 509.55 509.55 0.0K
18:32 509.55 509.60 509.55 509.60 0.0K
18:33 509.60 509.60 508.80 508.80 5.9K
18:34 508.65 508.95 508.60 508.95 0.2K
18:35 508.95 508.95 508.55 508.55 0.0K
18:36 508.55 508.70 508.55 508.70 0.0K
18:37 508.85 508.90 508.60 508.60 0.0K
18:38 508.75 508.75 508.50 508.60 0.1K
18:39 508.50 508.50 508.20 508.30 0.1K
18:45 508.30 508.30 508.30 508.30 0.3K
18:46 508.30 508.30 508.30 508.30 0.0K
18:47 508.30 508.30 508.30 508.30 0.0K
19:04 508.85 508.85 508.85 508.85 0.0K
19:05 508.20 508.80 508.20 508.20 1.0K
19:06 508.15 508.15 507.80 507.80 1.2K
19:07 507.75 507.75 507.75 507.75 1.6K
19:08 507.75 507.90 507.75 507.90 0.5K
19:09 507.95 508.00 507.95 508.00 0.0K
19:10 508.00 508.00 507.95 508.00 0.4K
19:11 508.00 508.00 508.00 508.00 0.0K
19:12 508.00 508.00 508.00 508.00 0.0K
19:13 507.90 507.90 507.90 507.90 0.0K
19:14 507.90 507.90 507.35 507.35 0.9K
19:15 507.30 507.30 507.25 507.30 0.2K
19:16 507.25 507.30 507.25 507.30 0.0K
19:17 507.30 507.30 507.25 507.25 0.3K
19:18 507.30 507.45 507.30 507.45 0.1K
19:19 507.45 507.45 507.35 507.35 0.2K
19:20 507.30 507.30 507.30 507.30 0.0K
19:21 507.30 507.40 507.25 507.40 0.2K
19:22 507.40 507.40 507.35 507.35 0.0K
19:23 507.35 507.35 507.30 507.30 0.1K
19:24 507.30 507.30 507.25 507.25 0.2K
19:25 507.15 507.15 507.05 507.05 0.6K
19:26 507.05 507.10 507.05 507.10 0.3K
19:27 507.05 507.35 507.05 507.35 0.1K
19:28 507.40 507.40 507.05 507.25 0.9K
19:29 507.30 507.30 507.20 507.25 0.0K
19:30 507.30 507.40 507.10 507.10 5.0K
19:31 507.40 507.40 507.40 507.40 0.1K
19:32 507.40 507.40 507.40 507.40 0.0K
19:33 507.40 507.40 507.20 507.20 0.0K
19:34 507.40 507.40 507.15 507.15 0.0K
19:35 507.35 507.35 507.20 507.20 0.0K
19:36 507.20 507.20 507.20 507.20 0.0K
19:37 507.20 507.20 507.10 507.10 0.1K
19:38 507.00 507.00 507.00 507.00 0.0K
19:39 506.85 507.00 506.85 507.00 0.1K
19:40 506.75 507.15 506.70 507.15 0.1K
19:41 507.20 507.20 507.15 507.20 0.0K
19:42 507.20 507.20 506.85 507.10 0.1K
19:43 507.10 507.15 506.50 506.85 0.9K
19:44 506.40 506.40 506.40 506.40 0.0K
19:45 506.95 506.95 506.95 506.95 0.0K
19:47 507.00 507.00 507.00 507.00 0.0K
19:48 507.00 507.00 506.90 506.90 0.0K
19:49 506.95 506.95 506.10 506.25 0.8K
19:52 506.25 506.25 506.10 506.10 0.0K
19:53 506.30 506.30 506.20 506.20 0.0K
19:54 506.10 506.10 506.00 506.00 0.3K
19:55 506.05 506.05 506.00 506.00 0.0K
19:56 506.35 506.35 506.30 506.30 0.1K
19:57 506.20 506.45 506.20 506.45 0.0K
19:58 506.65 506.70 506.65 506.70 0.0K
19:59 506.50 506.50 506.50 506.50 0.0K
20:00 506.65 507.00 506.65 507.00 0.2K
20:01 507.00 507.15 506.90 506.90 1.8K
20:03 507.05 507.05 506.50 506.90 0.4K
20:04 506.80 506.80 506.80 506.80 0.0K
20:05 506.50 506.95 506.50 506.95 0.8K
20:06 506.55 506.80 506.55 506.80 0.0K
20:07 506.85 506.85 506.80 506.80 0.0K
20:08 506.80 506.80 506.80 506.80 0.0K
20:09 506.80 506.80 506.80 506.80 0.1K
20:10 506.80 506.80 506.80 506.80 0.6K
20:11 506.75 506.75 506.60 506.60 0.0K
20:12 506.75 506.75 506.55 506.75 0.0K
20:13 506.75 506.80 506.55 506.80 0.0K
20:14 506.80 506.80 506.55 506.55 0.0K
20:15 506.55 506.70 506.55 506.55 0.0K
20:16 506.75 506.75 506.55 506.70 0.1K
20:17 506.70 506.75 506.60 506.60 0.1K
20:18 506.75 506.75 506.50 506.75 0.1K
20:19 506.75 506.75 506.70 506.70 0.0K
20:20 506.50 506.50 506.50 506.50 0.0K
20:21 506.50 506.50 506.50 506.50 0.0K
20:22 506.70 506.70 506.70 506.70 0.0K
20:23 506.70 506.70 506.50 506.70 0.2K
20:24 506.70 506.80 506.70 506.80 1.7K
20:25 507.00 507.20 507.00 507.20 0.5K
20:26 507.25 507.25 507.25 507.25 0.0K
20:27 507.00 507.00 507.00 507.00 0.0K
20:28 507.00 507.00 506.85 506.85 0.0K
20:29 507.00 507.00 507.00 507.00 0.0K
20:30 506.90 506.90 506.90 506.90 0.1K
20:31 506.90 506.90 506.80 506.80 0.0K
20:32 506.80 506.90 506.80 506.90 0.0K
20:33 506.90 506.90 506.90 506.90 0.0K
20:34 506.90 506.90 506.90 506.90 0.0K
20:35 506.90 506.90 506.90 506.90 0.0K
20:36 506.90 506.90 506.85 506.90 0.1K
20:37 506.90 506.90 506.90 506.90 0.0K
20:38 506.85 506.90 506.85 506.85 0.0K
20:39 506.80 506.85 506.80 506.85 0.1K
20:40 506.85 506.85 506.80 506.80 0.0K
20:41 506.80 506.90 506.80 506.90 0.1K
20:42 506.80 506.90 506.80 506.90 0.1K
20:43 506.80 506.90 506.80 506.90 0.0K
20:44 507.10 507.10 507.10 507.10 0.1K
20:45 507.30 507.30 507.25 507.30 0.0K
20:47 507.30 507.40 507.30 507.40 0.0K
20:49 507.40 507.40 507.40 507.40 0.0K
20:50 506.70 507.35 506.70 507.35 0.5K
20:51 507.40 507.40 507.40 507.40 0.0K
20:52 507.25 507.25 507.25 507.25 0.0K
20:53 507.40 507.40 507.35 507.35 0.1K
20:55 507.25 507.25 507.25 507.25 0.2K
20:56 507.25 507.25 507.25 507.25 0.0K
20:57 507.25 507.25 506.80 506.80 0.1K
20:58 506.80 507.35 506.80 507.35 0.1K
20:59 506.80 506.80 506.80 506.80 0.0K
21:00 507.10 507.10 506.85 506.85 0.0K
21:01 506.80 506.80 506.80 506.80 0.0K
21:02 506.80 506.80 506.70 506.70 0.6K
21:03 506.80 506.80 506.80 506.80 0.0K
21:04 506.80 506.80 506.80 506.80 0.1K
21:05 506.50 506.50 506.05 506.30 1.2K
21:06 506.00 506.00 506.00 506.00 0.5K
21:07 506.20 506.20 506.15 506.15 0.0K
21:08 506.10 506.15 505.90 505.90 0.6K
21:09 506.00 506.00 505.50 505.50 0.7K
21:10 505.45 505.45 505.35 505.35 0.8K
21:11 505.35 505.35 505.35 505.35 0.1K
21:12 505.50 505.50 505.45 505.45 0.1K
21:13 505.45 505.50 505.40 505.50 0.5K
21:14 505.30 505.50 505.30 505.30 0.3K
21:15 505.30 505.50 505.30 505.50 0.3K
21:16 505.50 505.50 505.30 505.50 0.6K
21:17 505.45 505.45 505.30 505.30 0.6K
21:18 504.45 504.45 504.15 504.15 2.3K
21:19 504.30 504.80 504.30 504.80 0.8K
21:20 504.75 504.80 504.65 504.65 0.1K
21:21 504.55 504.70 504.55 504.65 0.0K
21:22 504.65 504.65 504.65 504.65 0.0K
21:23 504.35 504.55 504.35 504.35 2.8K
21:24 504.55 504.55 504.35 504.55 0.1K
21:25 504.40 504.65 504.40 504.60 0.1K
21:26 504.65 504.70 504.65 504.70 0.1K
21:27 504.35 504.65 504.35 504.45 0.3K
21:28 504.50 504.50 504.45 504.45 0.0K
21:29 504.50 504.55 504.50 504.50 0.2K
21:30 504.35 504.45 504.35 504.45 0.7K
21:31 504.45 504.50 504.30 504.30 0.9K
21:32 504.00 504.20 503.45 503.45 2.9K
21:33 503.45 503.50 503.10 503.10 0.1K
21:34 503.15 503.15 503.15 503.15 0.3K
21:35 503.50 503.50 503.15 503.15 0.1K
21:36 503.10 504.20 503.10 504.20 1.5K
21:37 504.20 504.25 504.05 504.05 0.1K
21:38 504.20 504.20 504.15 504.20 0.1K
21:39 504.20 504.20 504.05 504.05 0.3K
21:40 504.20 504.20 504.15 504.15 0.2K
21:41 504.15 504.20 504.00 504.00 0.0K
21:42 504.05 504.10 504.00 504.10 0.0K
21:43 504.20 504.20 504.15 504.15 0.0K
21:44 504.15 504.15 504.15 504.15 0.1K
21:45 504.15 504.15 504.15 504.15 0.0K
21:46 504.05 504.15 504.05 504.15 0.0K
21:47 504.20 504.20 504.05 504.05 0.1K
21:48 504.20 504.20 504.05 504.05 0.0K
21:49 504.20 504.20 504.00 504.00 0.1K
21:50 504.00 504.00 504.00 504.00 0.1K
21:51 504.00 504.00 503.95 504.00 0.1K
21:52 504.00 504.15 504.00 504.15 0.0K
21:53 504.15 504.15 504.15 504.15 0.0K
21:54 504.10 504.30 504.10 504.30 0.7K
21:55 504.30 504.60 504.30 504.60 1.0K
21:56 504.50 505.00 504.50 505.00 0.0K
21:57 505.00 505.00 505.00 505.00 0.0K
21:58 504.75 504.90 504.50 504.50 0.1K
21:59 505.00 505.00 504.50 504.55 0.1K
22:00 505.00 505.00 504.60 505.00 0.3K
22:01 505.00 505.05 505.00 505.05 0.0K
22:02 505.00 505.05 505.00 505.05 0.2K
22:03 505.05 505.05 505.00 505.05 0.3K
22:04 505.05 505.05 505.05 505.05 0.1K
22:05 505.05 505.05 505.05 505.05 0.4K
22:06 505.05 505.05 505.00 505.05 0.1K
22:07 505.05 505.05 505.05 505.05 0.1K
22:08 505.05 505.05 505.00 505.05 0.0K
22:10 505.00 505.05 505.00 505.05 0.1K
22:11 505.05 505.05 505.05 505.05 0.1K
22:12 505.20 505.20 505.05 505.05 0.1K
22:13 505.20 505.25 505.20 505.25 0.0K
22:14 505.05 505.55 505.05 505.55 0.1K
22:16 505.55 505.55 505.55 505.55 0.1K
22:17 505.55 505.55 505.50 505.50 0.0K
22:18 505.25 505.55 505.25 505.55 0.0K
22:19 505.55 505.55 505.50 505.50 0.1K
22:20 505.50 505.50 505.50 505.50 0.0K
22:22 505.50 505.50 505.45 505.45 0.0K
22:23 505.35 505.35 505.35 505.35 0.0K
22:24 505.35 505.50 505.35 505.50 0.1K
22:25 505.30 505.55 505.30 505.55 0.9K
22:26 505.55 505.55 505.55 505.55 0.0K
22:27 505.55 505.55 505.35 505.55 0.1K
22:28 505.55 505.55 505.50 505.50 1.0K
22:29 505.55 505.55 505.55 505.55 0.1K
22:30 505.55 505.55 505.50 505.50 0.0K
22:31 505.55 505.55 505.55 505.55 0.1K
22:32 505.50 505.55 505.50 505.55 0.3K
22:33 505.55 505.55 505.55 505.55 0.0K
22:35 505.50 505.50 505.50 505.50 0.0K
22:36 505.50 505.55 505.50 505.55 0.0K
22:37 505.55 505.55 505.55 505.55 0.0K
22:38 505.55 506.25 505.50 506.25 0.1K
22:39 506.25 506.25 506.25 506.25 0.0K
22:40 506.65 506.65 506.60 506.60 0.1K
22:41 506.70 506.85 506.70 506.85 0.0K
22:42 506.85 506.85 505.70 505.70 0.9K
22:43 506.20 506.20 505.55 506.15 0.2K
22:44 505.65 506.30 505.65 506.30 0.1K
22:45 505.65 506.65 505.65 506.65 0.2K
22:46 506.70 506.70 506.70 506.70 0.0K
22:47 506.75 506.80 506.75 506.80 0.1K
22:48 506.80 506.80 506.45 506.45 0.1K
22:50 506.40 506.40 505.85 505.85 0.2K
22:51 506.40 506.40 505.85 506.30 0.1K
22:52 505.85 506.20 505.65 505.65 0.2K
22:53 506.20 506.30 505.85 505.95 0.2K
22:54 506.35 506.35 505.80 505.85 0.2K
22:55 506.20 506.20 505.95 506.15 0.1K
22:56 506.15 506.15 505.95 506.15 0.1K
22:58 506.25 506.25 506.10 506.10 0.1K
22:59 506.40 506.45 506.15 506.45 0.2K
23:00 506.20 506.20 506.20 506.20 0.1K
23:01 506.35 506.35 505.75 505.75 0.1K
23:02 506.40 506.40 505.75 506.35 0.1K
23:03 505.75 506.25 505.70 506.00 0.2K
23:04 506.00 506.35 506.00 506.35 0.1K
23:05 506.40 506.40 506.40 506.40 0.1K
23:06 506.40 506.40 506.40 506.40 0.0K
23:07 506.40 506.40 506.40 506.40 0.1K
23:08 506.65 506.65 506.35 506.35 0.3K
23:09 506.90 506.90 506.30 506.40 0.2K
23:10 506.85 506.85 506.40 506.40 0.1K
23:11 506.40 506.40 506.40 506.40 0.0K
23:12 506.30 506.40 506.30 506.40 0.2K
23:13 506.40 506.40 506.40 506.40 0.0K
23:14 506.40 506.40 506.30 506.30 0.1K
23:17 506.40 506.40 506.30 506.40 0.1K
23:19 506.20 506.20 505.50 505.50 1.2K
23:20 505.50 505.50 505.50 505.50 0.0K
23:21 505.40 505.65 505.40 505.65 0.1K
23:22 505.65 505.65 505.65 505.65 0.0K
23:24 505.50 505.60 505.50 505.60 0.5K
23:25 505.75 505.75 505.50 505.50 0.0K
23:26 505.50 505.70 505.50 505.70 0.0K
23:27 505.75 505.75 505.60 505.60 0.1K
23:28 505.60 505.60 505.60 505.60 0.0K
23:30 505.60 505.90 505.60 505.90 0.0K
23:33 505.65 505.65 505.65 505.65 0.0K
23:34 505.85 505.90 505.85 505.90 0.0K
23:35 505.65 505.65 505.65 505.65 0.0K
23:36 505.70 505.70 505.70 505.70 0.0K
23:37 505.60 505.60 505.60 505.60 0.1K
23:38 505.70 505.70 505.70 505.70 0.0K
23:39 505.70 505.70 505.70 505.70 0.0K
23:40 505.90 505.90 505.90 505.90 0.0K
23:41 501.50 502.45 501.50 502.45 23.1K
23:42 502.25 503.25 502.25 503.25 2.1K
23:43 502.50 502.55 502.50 502.55 0.5K
23:44 502.50 502.95 502.50 502.95 0.3K
23:45 502.95 502.95 502.95 502.95 0.0K
23:46 502.60 502.95 502.60 502.90 0.3K
23:47 502.95 502.95 502.60 502.60 0.0K
23:48 502.60 502.60 502.60 502.60 0.0K
23:49 502.60 502.60 502.60 502.60 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available