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
09:55 505.35 505.50 505.35 505.50 104.3K
09:56 505.50 505.50 505.45 505.45 0.1K
09:57 505.40 506.00 505.30 506.00 0.2K
09:58 506.15 506.15 505.75 505.75 0.1K
09:59 505.75 506.00 505.35 505.55 0.0K
10:00 507.15 507.65 507.15 507.65 3.3K
10:01 507.45 507.45 507.25 507.25 0.0K
10:02 508.00 508.25 507.30 508.10 2.3K
10:03 507.20 507.35 507.20 507.20 3.3K
10:04 505.95 506.60 505.95 506.60 3.9K
10:05 507.50 509.40 507.50 509.40 5.6K
10:06 508.65 509.55 508.00 509.10 3.4K
10:07 510.90 510.90 509.15 509.55 5.1K
10:08 509.90 509.90 509.55 509.85 0.3K
10:09 510.05 510.05 509.55 509.60 0.5K
10:10 510.05 512.40 510.00 512.40 4.0K
10:11 512.85 513.30 511.85 511.85 7.2K
10:12 510.95 511.15 510.95 511.00 1.9K
10:13 510.75 511.10 510.75 511.10 0.1K
10:14 510.95 510.95 510.30 510.30 0.1K
10:15 510.30 510.30 509.05 509.15 0.9K
10:16 508.95 509.20 508.95 509.20 0.1K
10:17 509.20 509.20 509.10 509.15 0.5K
10:18 509.10 509.10 506.85 506.90 5.5K
10:19 507.30 507.30 506.65 506.65 0.8K
10:20 506.40 506.40 503.20 504.10 4.5K
10:21 504.10 504.70 504.10 504.60 2.0K
10:22 504.00 504.90 504.00 504.90 0.2K
10:23 505.30 506.80 505.30 506.75 1.8K
10:24 506.80 506.80 505.15 505.15 0.5K
10:25 505.40 505.60 505.25 505.45 0.0K
10:26 505.40 507.35 505.30 507.35 1.4K
10:27 507.10 507.45 507.10 507.45 0.1K
10:28 507.50 507.95 507.50 507.95 0.1K
10:29 508.00 508.45 508.00 508.45 0.6K
10:30 508.45 508.50 508.45 508.50 0.2K
10:31 508.50 508.95 508.25 508.25 1.3K
10:32 508.45 508.45 507.75 507.90 0.1K
10:33 507.70 507.90 507.10 507.10 0.1K
10:34 506.30 506.75 506.25 506.75 1.8K
10:35 506.55 507.25 506.55 507.25 0.1K
10:36 506.80 506.80 506.80 506.80 0.0K
10:37 507.00 507.00 507.00 507.00 0.0K
10:38 506.05 506.95 506.05 506.95 0.5K
10:39 506.55 506.80 506.55 506.80 0.0K
10:40 506.80 506.80 506.10 506.10 0.1K
10:41 506.65 506.65 506.55 506.55 0.7K
10:42 506.55 507.00 506.55 507.00 0.1K
10:43 507.90 507.95 507.65 507.65 0.2K
10:44 507.90 507.90 507.40 507.45 0.0K
10:45 507.90 507.90 507.90 507.90 0.0K
10:46 508.00 508.00 508.00 508.00 0.3K
10:47 507.90 508.00 507.90 508.00 0.0K
10:48 507.75 508.20 506.40 508.20 4.0K
10:49 508.25 509.50 508.05 509.50 4.1K
10:50 509.55 510.05 509.55 510.05 2.1K
10:51 510.00 510.35 509.65 510.35 1.8K
10:52 510.35 510.50 510.35 510.45 0.6K
10:53 510.45 510.50 510.45 510.50 0.2K
10:54 510.50 511.00 510.50 510.85 2.3K
10:55 512.30 512.50 512.30 512.50 5.1K
10:56 512.35 513.00 512.35 512.90 3.8K
10:57 512.65 512.65 512.30 512.30 2.0K
10:58 512.30 512.30 510.60 510.95 9.6K
10:59 510.90 511.00 510.90 510.90 0.5K
11:00 511.00 513.95 511.00 513.50 6.9K
11:01 513.80 513.90 513.80 513.80 2.9K
11:02 513.80 514.95 513.80 514.80 8.0K
11:03 514.40 515.35 514.40 515.35 5.5K
11:04 515.25 515.50 515.25 515.35 5.1K
11:05 515.05 515.40 515.05 515.05 2.2K
11:06 515.40 515.40 514.50 514.50 4.4K
11:07 514.40 515.30 514.15 515.30 2.3K
11:08 515.10 515.10 514.45 514.95 0.3K
11:09 514.95 515.55 514.95 515.05 3.4K
11:10 515.55 515.55 515.20 515.20 0.2K
11:11 515.45 515.50 515.30 515.50 1.3K
11:12 515.10 515.25 514.85 514.85 3.9K
11:13 514.80 514.80 514.55 514.70 1.6K
11:14 514.85 514.85 514.70 514.70 1.6K
11:15 514.20 514.35 514.15 514.15 0.6K
11:16 514.10 514.10 513.65 513.65 0.9K
11:17 513.90 514.00 513.85 513.95 1.0K
11:18 513.90 514.40 513.90 514.40 2.8K
11:19 514.40 514.45 514.05 514.25 1.0K
11:20 514.40 514.40 514.25 514.40 0.1K
11:21 514.25 514.25 514.05 514.05 0.5K
11:22 514.05 514.40 514.05 514.40 0.9K
11:23 514.20 514.65 514.05 514.60 2.9K
11:24 514.55 514.55 514.25 514.25 2.2K
11:25 514.25 514.55 514.15 514.55 0.5K
11:26 514.55 514.60 514.10 514.10 0.3K
11:27 514.10 514.25 514.10 514.15 0.7K
11:28 514.35 514.35 514.30 514.30 0.1K
11:29 514.30 514.30 514.15 514.30 0.6K
11:30 514.35 515.45 514.30 515.05 9.8K
11:31 515.00 515.35 514.95 514.95 0.4K
11:32 514.95 515.30 514.55 514.55 0.8K
11:33 515.25 515.35 515.25 515.35 0.2K
11:34 515.35 515.35 515.00 515.15 0.3K
11:35 515.50 515.50 515.30 515.50 1.3K
11:36 515.50 515.95 515.50 515.95 3.8K
11:37 517.35 518.45 517.10 518.45 22.2K
11:38 518.00 518.00 517.35 517.75 3.1K
11:39 517.90 517.90 517.40 517.60 1.3K
11:40 517.05 517.05 516.15 516.95 10.2K
11:41 516.95 516.95 516.40 516.40 1.2K
11:42 516.40 517.50 516.40 517.50 5.3K
11:43 517.45 517.45 516.35 516.35 0.4K
11:44 516.35 516.85 516.35 516.80 1.2K
11:45 516.50 516.55 516.05 516.15 2.5K
11:46 516.15 516.50 516.10 516.50 0.2K
11:47 516.40 516.75 516.40 516.40 0.5K
11:48 516.45 516.55 516.45 516.45 0.0K
11:49 516.40 516.70 516.00 516.00 3.0K
11:50 516.05 516.30 516.00 516.00 1.9K
11:51 516.10 516.70 516.10 516.70 0.4K
11:52 516.30 516.70 516.00 516.00 1.7K
11:53 516.05 516.10 516.00 516.10 0.1K
11:54 516.35 516.35 515.90 515.90 4.6K
11:55 515.85 515.85 515.50 515.65 1.2K
11:56 516.05 516.30 515.90 516.30 1.3K
11:57 516.30 516.35 516.30 516.30 0.5K
11:58 516.35 516.40 516.05 516.05 1.2K
11:59 516.05 516.05 515.80 515.80 0.2K
12:00 515.60 515.90 515.60 515.90 1.1K
12:01 515.60 515.80 515.60 515.60 0.8K
12:02 515.40 515.50 515.20 515.20 3.8K
12:03 514.15 514.40 514.15 514.20 5.5K
12:04 513.95 513.95 513.25 513.25 11.7K
12:05 513.25 513.45 513.25 513.25 1.7K
12:06 514.15 514.15 514.00 514.00 1.9K
12:07 513.95 513.95 513.50 513.50 0.5K
12:08 513.40 513.40 512.70 512.70 3.1K
12:09 512.70 512.95 512.00 512.40 9.5K
12:10 512.25 512.70 512.25 512.70 1.7K
12:11 512.25 512.70 512.25 512.60 2.4K
12:12 512.45 512.80 512.45 512.80 0.2K
12:13 512.90 513.20 512.85 512.90 1.6K
12:14 512.95 513.45 512.95 513.05 0.5K
12:15 513.05 513.10 513.00 513.10 0.6K
12:16 513.10 513.20 513.00 513.10 0.3K
12:17 513.20 513.30 513.00 513.30 0.6K
12:18 513.50 513.60 513.50 513.60 0.6K
12:19 513.60 513.65 513.60 513.60 0.1K
12:20 513.60 513.75 513.55 513.55 0.3K
12:21 513.55 514.45 513.55 514.45 1.4K
12:22 514.60 515.05 514.40 515.00 2.8K
12:23 515.35 515.90 514.50 514.50 7.8K
12:24 514.85 515.00 514.40 515.00 0.2K
12:25 515.05 515.10 515.05 515.10 0.1K
12:26 515.00 515.10 515.00 515.00 0.5K
12:27 515.20 515.20 515.05 515.05 0.2K
12:28 515.30 515.40 514.85 515.40 6.0K
12:29 514.65 515.55 514.65 515.20 1.0K
12:30 515.60 515.65 515.55 515.55 1.1K
12:31 515.55 515.65 513.00 513.50 8.1K
12:32 514.00 514.00 513.00 513.70 2.6K
12:33 513.45 513.45 513.15 513.15 0.4K
12:34 513.75 513.75 513.00 513.20 1.7K
12:35 513.25 514.45 513.25 513.45 1.6K
12:36 513.80 513.80 513.30 513.70 1.6K
12:37 513.50 513.50 513.25 513.25 0.2K
12:38 513.25 513.25 512.30 512.30 3.2K
12:39 512.15 513.55 512.15 512.20 4.1K
12:40 511.30 511.60 511.25 511.25 7.6K
12:41 511.80 512.25 511.80 512.25 1.1K
12:42 511.60 511.85 511.10 511.55 1.9K
12:43 512.00 512.00 511.15 511.15 1.8K
12:44 511.20 511.75 511.20 511.75 1.8K
12:45 511.75 512.80 511.75 511.85 1.4K
12:46 512.45 512.50 512.15 512.50 0.2K
12:47 512.80 513.90 512.80 513.90 2.6K
12:48 513.85 514.00 513.60 513.65 5.4K
12:49 513.45 513.45 513.15 513.20 0.5K
12:50 512.95 512.95 512.80 512.80 0.7K
12:51 513.45 513.85 512.95 513.25 1.1K
12:52 512.95 512.95 512.80 512.80 0.1K
12:53 512.80 512.80 512.25 512.25 0.7K
12:54 511.60 512.80 511.60 512.15 2.7K
12:55 512.20 513.25 511.65 513.25 7.3K
12:56 512.75 513.35 512.70 513.25 0.2K
12:57 513.20 513.60 512.80 513.60 0.8K
12:58 513.60 513.90 513.60 513.90 0.7K
12:59 513.90 513.90 512.90 513.65 1.1K
13:00 513.65 513.80 513.20 513.80 0.5K
13:01 513.95 514.10 513.65 514.10 1.6K
13:02 514.25 515.50 514.25 514.25 8.8K
13:03 514.10 515.00 514.10 514.95 0.5K
13:04 515.00 515.45 514.65 515.45 1.1K
13:05 515.65 516.00 515.65 515.65 5.3K
13:06 515.80 515.80 514.85 515.55 1.8K
13:07 515.70 515.70 514.65 514.65 3.1K
13:08 515.20 515.30 514.65 514.65 1.3K
13:09 515.30 515.45 515.30 515.45 0.2K
13:10 515.45 515.45 515.40 515.40 0.3K
13:11 514.80 515.15 514.80 515.15 0.1K
13:12 514.85 515.35 514.60 514.60 0.8K
13:13 514.95 514.95 514.60 514.60 0.6K
13:14 514.35 514.60 514.30 514.60 0.2K
13:15 514.20 514.20 512.50 513.30 4.1K
13:16 513.80 513.95 513.80 513.85 0.1K
13:17 514.10 514.10 513.80 513.80 0.0K
13:18 514.10 514.45 514.10 514.20 0.1K
13:19 513.95 514.35 513.95 514.25 0.1K
13:20 514.25 514.50 514.25 514.50 0.7K
13:21 514.70 515.20 514.70 514.80 2.9K
13:22 515.40 515.40 513.70 514.75 2.4K
13:23 514.85 515.25 514.85 515.25 1.3K
13:24 515.20 515.20 514.80 514.95 0.2K
13:25 514.80 514.80 514.80 514.80 1.6K
13:26 514.25 514.70 514.25 514.50 0.6K
13:27 514.50 514.50 514.45 514.45 0.1K
13:28 514.50 514.50 514.10 514.10 0.1K
13:29 514.20 514.60 514.20 514.50 0.5K
13:30 514.60 514.60 514.20 514.20 0.8K
13:31 514.35 514.40 514.15 514.40 0.1K
13:32 514.40 514.40 514.20 514.20 0.1K
13:33 514.30 514.40 514.05 514.35 0.3K
13:34 513.60 514.35 513.60 514.35 6.7K
13:35 513.70 514.30 513.70 513.85 0.1K
13:36 513.70 514.15 513.70 513.70 0.1K
13:37 513.70 514.85 513.60 514.10 3.9K
13:38 514.65 514.65 514.50 514.65 0.2K
13:39 514.30 514.30 513.10 513.10 4.6K
13:40 513.10 513.25 513.00 513.25 1.6K
13:41 513.25 513.35 513.00 513.00 0.2K
13:42 513.15 513.50 513.00 513.00 0.2K
13:43 512.80 513.00 512.70 512.70 1.8K
13:44 513.00 513.55 512.60 513.55 0.9K
13:45 512.75 513.45 512.60 513.45 0.1K
13:46 513.55 513.95 513.55 513.95 0.0K
13:47 513.55 513.70 513.55 513.70 0.2K
13:48 514.00 514.15 513.70 513.70 0.2K
13:49 514.15 514.70 513.85 514.70 1.2K
13:50 514.70 514.70 514.55 514.55 0.5K
13:51 514.55 514.70 514.35 514.70 0.0K
13:52 513.90 513.90 513.90 513.90 0.2K
13:53 513.85 514.00 513.85 513.90 0.1K
13:54 513.50 514.00 513.50 513.90 2.1K
13:55 513.70 513.80 513.50 513.80 0.2K
13:56 513.95 513.95 513.20 513.20 0.0K
13:57 513.60 513.70 513.60 513.70 0.0K
13:58 513.90 513.95 513.85 513.95 0.1K
13:59 513.95 514.30 513.95 514.30 0.2K
14:00 514.55 514.55 513.30 513.40 0.4K
14:01 513.20 513.20 513.20 513.20 0.1K
14:02 513.35 513.40 513.15 513.15 0.2K
14:03 513.35 514.00 513.35 514.00 0.7K
14:04 513.20 514.00 513.20 514.00 0.1K
14:05 514.00 514.00 513.55 513.65 0.1K
14:06 514.00 514.00 513.65 513.90 0.1K
14:07 513.40 513.90 513.25 513.35 0.5K
14:08 513.40 513.65 513.35 513.55 0.4K
14:09 514.00 514.00 513.80 513.85 0.8K
14:10 514.05 514.15 513.85 514.15 0.1K
14:11 513.90 515.35 513.90 515.35 5.9K
14:12 515.50 515.90 515.50 515.90 2.7K
14:13 515.70 515.85 514.65 514.65 1.2K
14:14 515.65 515.65 515.45 515.50 3.8K
14:15 515.55 515.95 515.55 515.95 0.5K
14:16 516.00 516.75 515.35 516.75 6.8K
14:17 516.75 516.75 516.55 516.60 1.3K
14:18 516.50 516.90 516.50 516.90 2.2K
14:19 516.90 516.90 516.55 516.55 2.2K
14:20 516.60 516.95 516.60 516.95 1.6K
14:21 516.95 516.95 515.55 515.75 1.6K
14:22 515.40 515.90 515.40 515.90 1.8K
14:23 515.90 516.35 515.55 516.25 1.3K
14:24 516.30 516.45 516.30 516.45 0.5K
14:25 516.45 516.50 516.45 516.50 0.1K
14:26 516.70 516.70 516.00 516.60 1.5K
14:27 516.40 516.55 516.05 516.05 0.1K
14:28 515.85 516.55 515.85 515.85 0.1K
14:29 515.90 516.45 515.90 516.45 0.5K
14:30 516.00 516.70 516.00 516.70 0.3K
14:31 516.65 516.65 516.15 516.15 0.2K
14:32 516.20 516.75 516.20 516.75 5.6K
14:33 516.55 517.80 516.55 517.55 6.3K
14:34 517.05 517.25 517.00 517.20 1.0K
14:35 517.00 517.00 516.70 516.80 0.2K
14:36 516.95 517.00 516.80 517.00 0.3K
14:37 517.00 517.00 516.80 517.00 0.1K
14:38 516.95 517.60 516.95 517.20 5.9K
14:39 517.60 518.30 517.25 518.30 4.9K
14:40 518.30 518.35 518.00 518.25 1.8K
14:41 518.50 521.20 518.50 521.20 33.7K
14:42 522.70 523.05 522.55 523.05 45.7K
14:43 524.45 524.45 522.00 522.00 38.2K
14:44 519.70 522.00 519.70 522.00 26.4K
14:45 522.95 522.95 522.00 522.00 8.7K
14:46 522.00 522.35 522.00 522.35 4.4K
14:47 522.65 522.65 521.30 521.30 2.3K
14:48 521.25 521.80 520.30 520.45 5.2K
14:49 520.00 520.00 519.60 519.70 8.6K
14:50 520.65 520.70 520.10 520.55 2.5K
14:51 519.85 520.00 519.40 520.00 4.9K
14:52 520.00 520.00 519.75 520.00 2.2K
14:53 519.95 520.60 519.95 520.60 2.4K
14:54 519.65 519.65 518.40 518.45 14.2K
14:55 519.05 519.65 519.05 519.60 9.6K
14:56 520.35 521.65 520.05 521.65 8.2K
14:57 521.70 521.70 518.85 518.85 8.4K
14:58 518.85 519.00 518.60 518.95 5.1K
14:59 518.95 520.35 518.70 519.35 4.9K
15:00 519.60 519.60 519.45 519.60 2.5K
15:01 519.95 520.00 519.95 520.00 0.9K
15:02 520.50 520.55 520.00 520.10 1.2K
15:03 520.10 520.40 520.10 520.40 0.2K
15:04 520.20 521.20 520.20 520.90 2.4K
15:05 520.90 523.10 520.90 522.15 11.9K
15:06 521.10 522.05 521.10 522.05 2.0K
15:07 521.50 521.95 520.90 521.10 2.6K
15:08 520.90 520.90 519.15 519.15 5.5K
15:09 519.25 519.25 519.15 519.15 0.6K
15:10 519.30 519.30 518.65 518.65 7.6K
15:11 518.65 518.95 518.65 518.65 0.3K
15:12 519.35 520.30 519.35 519.95 3.6K
15:13 519.20 519.35 518.90 519.35 2.3K
15:14 518.45 518.85 517.80 517.80 10.8K
15:15 518.40 518.40 518.05 518.30 0.7K
15:16 518.35 518.35 517.85 518.15 0.6K
15:17 518.00 518.20 518.00 518.20 0.1K
15:18 518.35 518.40 518.15 518.35 1.2K
15:19 518.40 518.40 517.80 517.80 3.3K
15:20 517.75 517.80 517.75 517.80 0.6K
15:21 517.65 518.40 517.65 518.40 3.4K
15:22 518.15 518.35 517.50 517.80 0.6K
15:23 518.20 518.40 517.60 517.60 0.7K
15:24 517.65 518.15 517.65 518.00 0.1K
15:25 517.70 518.10 517.35 518.05 0.7K
15:26 517.45 518.05 517.45 518.00 0.8K
15:27 518.20 518.35 518.10 518.35 0.3K
15:28 518.35 518.40 518.10 518.10 0.5K
15:29 517.10 517.35 517.00 517.00 6.0K
15:30 516.75 516.75 516.10 516.10 7.4K
15:31 516.40 516.40 516.00 516.15 4.6K
15:32 516.15 517.05 516.05 517.05 4.1K
15:33 517.15 517.15 516.30 516.70 0.4K
15:34 516.30 516.85 516.30 516.70 0.2K
15:35 516.65 516.70 516.50 516.70 0.8K
15:36 517.25 518.00 517.25 517.65 3.8K
15:37 517.20 517.90 517.20 517.40 0.2K
15:38 517.30 517.75 516.25 516.25 0.9K
15:39 516.30 516.75 516.30 516.30 1.1K
15:40 516.35 516.70 516.30 516.70 0.4K
15:41 516.45 517.50 516.10 516.10 1.8K
15:42 515.85 516.45 515.85 516.40 7.3K
15:43 516.50 516.50 516.15 516.20 0.2K
15:44 517.20 517.25 517.10 517.10 0.6K
15:45 516.50 517.05 516.35 516.85 0.9K
15:46 516.85 517.85 516.75 517.40 1.9K
15:47 517.55 518.15 517.50 517.70 3.0K
15:48 518.20 518.90 517.95 518.90 7.8K
15:49 518.45 518.45 517.50 517.55 0.8K
15:50 517.20 518.25 517.20 518.05 0.6K
15:51 517.95 517.95 517.60 517.95 0.4K
15:52 517.55 519.15 517.55 519.15 2.1K
15:53 519.00 519.15 517.90 518.30 3.2K
15:54 519.15 520.30 518.40 520.00 6.8K
15:55 519.00 519.85 519.00 519.85 1.6K
15:56 519.75 520.00 519.65 519.65 4.5K
15:57 519.30 519.70 519.00 519.00 7.8K
15:58 519.05 519.65 518.60 519.65 2.9K
15:59 518.80 519.35 518.55 519.35 0.3K
16:00 519.90 519.90 519.85 519.85 0.3K
16:01 519.85 520.35 519.85 520.35 2.5K
16:02 520.35 520.40 519.75 520.40 3.7K
16:03 519.80 520.35 519.80 520.00 0.6K
16:04 520.00 520.20 520.00 520.00 0.3K
16:05 520.45 520.45 519.30 519.30 4.4K
16:06 518.85 520.45 518.75 519.10 5.6K
16:07 519.45 519.45 519.40 519.40 0.0K
16:08 519.05 519.30 519.05 519.25 0.4K
16:09 519.25 519.25 518.70 518.70 1.5K
16:10 518.70 519.05 518.70 519.05 1.9K
16:11 519.05 519.20 519.05 519.15 0.6K
16:12 519.20 519.20 518.55 518.55 0.6K
16:13 518.45 518.45 517.80 517.95 2.2K
16:14 517.80 518.15 517.80 518.15 0.1K
16:15 518.20 518.50 518.10 518.10 0.3K
16:16 518.15 518.30 518.05 518.10 0.3K
16:17 518.10 518.15 518.10 518.15 0.1K
16:18 517.95 518.05 517.65 517.65 4.5K
16:19 517.65 517.90 517.60 517.60 0.2K
16:20 517.70 517.90 517.40 517.40 1.3K
16:21 517.35 517.65 517.35 517.65 0.4K
16:22 517.50 517.60 517.45 517.45 0.1K
16:23 517.60 517.60 517.50 517.60 0.2K
16:24 517.60 517.60 517.60 517.60 0.1K
16:25 517.60 517.85 517.60 517.70 0.2K
16:26 517.65 518.00 517.65 518.00 0.3K
16:27 518.00 518.50 518.00 518.50 0.7K
16:28 518.75 518.75 518.20 518.30 0.3K
16:29 518.15 518.55 518.15 518.40 0.0K
16:30 518.35 518.75 517.95 518.75 1.3K
16:31 518.70 518.75 518.70 518.75 0.2K
16:32 518.10 518.80 518.10 518.45 0.2K
16:33 518.30 518.30 518.05 518.25 0.7K
16:34 518.40 518.55 518.40 518.55 0.1K
16:35 518.55 518.80 518.55 518.75 0.4K
16:36 518.80 518.80 518.60 518.70 0.1K
16:37 518.80 519.55 518.80 519.55 0.9K
16:38 518.95 520.05 518.95 519.95 2.0K
16:39 519.70 520.40 519.70 520.40 4.4K
16:40 520.25 520.60 520.20 520.60 1.6K
16:41 520.60 520.90 520.60 520.90 4.4K
16:42 520.65 520.90 520.65 520.65 2.6K
16:43 520.90 520.90 519.50 519.80 1.3K
16:44 520.30 520.50 519.90 520.30 1.4K
16:45 519.55 520.05 519.45 519.50 3.6K
16:46 519.50 519.75 519.50 519.65 0.0K
16:47 519.60 519.60 519.35 519.35 0.5K
16:48 519.35 520.30 519.35 520.30 0.5K
16:49 519.65 519.65 519.40 519.40 0.2K
16:50 519.65 519.65 519.55 519.55 0.0K
16:51 519.55 519.55 519.55 519.55 0.0K
16:52 519.60 520.25 519.55 519.55 0.3K
16:53 519.15 519.50 519.15 519.40 1.1K
16:54 519.35 519.55 519.30 519.40 1.0K
16:55 519.30 519.30 519.10 519.10 1.8K
16:56 519.15 519.15 519.10 519.10 0.5K
16:57 519.10 519.20 518.25 518.30 3.7K
16:58 518.25 519.20 518.25 519.20 0.6K
16:59 519.20 519.20 518.55 518.95 0.2K
17:00 518.95 519.05 518.40 519.05 0.6K
17:01 519.05 519.30 519.05 519.30 0.4K
17:02 518.70 519.30 518.70 518.75 0.2K
17:03 518.60 519.10 518.60 518.70 0.3K
17:04 518.50 518.50 518.35 518.35 0.7K
17:05 518.20 518.75 518.10 518.75 4.0K
17:06 518.30 518.50 518.25 518.50 0.3K
17:07 518.55 518.55 518.35 518.35 0.4K
17:08 518.55 518.65 518.55 518.65 0.1K
17:09 518.80 520.60 518.80 520.60 9.9K
17:10 521.00 521.00 520.70 520.85 2.7K
17:11 520.25 521.30 520.20 521.30 3.5K
17:12 521.20 521.20 520.25 521.00 2.4K
17:13 521.00 521.00 520.50 521.00 0.2K
17:14 520.35 522.30 520.35 522.20 21.7K
17:15 522.30 523.05 522.30 522.90 8.6K
17:16 522.75 522.85 522.05 522.05 1.5K
17:17 522.45 522.45 522.10 522.30 1.2K
17:18 522.00 522.05 521.65 521.65 6.9K
17:19 521.70 521.85 521.60 521.85 0.5K
17:20 521.85 522.20 521.85 522.20 0.2K
17:21 521.80 522.40 521.80 522.35 1.3K
17:22 522.00 522.20 522.00 522.20 1.1K
17:23 522.15 522.15 522.00 522.00 0.7K
17:24 522.00 522.10 522.00 522.00 2.4K
17:25 522.15 522.60 522.00 522.60 4.6K
17:26 522.60 523.00 522.20 523.00 6.2K
17:27 523.00 523.00 522.85 523.00 3.6K
17:28 522.60 523.00 522.55 522.65 0.6K
17:29 522.65 523.00 522.60 523.00 1.4K
17:30 523.00 523.50 523.00 523.35 4.3K
17:31 523.50 523.50 522.15 522.15 4.5K
17:32 522.95 523.00 522.35 522.35 5.5K
17:33 522.15 522.65 522.10 522.15 0.5K
17:34 522.15 522.80 522.15 522.15 1.1K
17:35 522.65 522.75 522.65 522.75 0.7K
17:36 522.95 523.00 522.90 522.95 0.2K
17:37 522.95 523.00 522.95 523.00 0.4K
17:38 523.05 523.05 523.00 523.05 2.3K
17:39 523.55 523.55 523.50 523.50 0.7K
17:40 523.80 524.00 523.70 523.70 6.5K
17:41 523.85 523.95 523.75 523.85 0.9K
17:42 523.85 524.00 523.50 524.00 8.8K
17:43 523.15 523.45 523.00 523.05 0.8K
17:44 523.10 523.10 523.00 523.00 2.0K
17:45 523.20 523.20 523.10 523.10 0.8K
17:46 523.60 523.60 522.20 522.20 7.0K
17:47 522.25 522.85 521.40 521.50 7.5K
17:48 521.45 522.40 521.45 522.40 0.4K
17:49 522.65 522.80 522.00 522.00 0.7K
17:50 522.75 522.75 522.10 522.15 0.2K
17:51 522.70 522.70 522.00 522.60 0.0K
17:52 522.60 522.60 522.10 522.15 0.4K
17:53 522.45 522.50 522.10 522.50 1.2K
17:54 522.60 523.00 522.10 523.00 1.2K
17:55 523.00 523.00 522.50 522.50 0.7K
17:56 521.80 522.50 521.60 522.05 4.0K
17:57 522.20 522.75 522.20 522.65 0.2K
17:58 522.75 522.75 522.05 522.45 5.3K
17:59 522.25 523.80 522.10 523.80 5.0K
18:00 523.75 524.00 523.70 523.70 5.0K
18:01 523.50 523.65 522.90 522.90 0.7K
18:02 523.00 524.05 523.00 523.80 3.2K
18:03 523.80 523.95 523.80 523.80 0.4K
18:04 523.80 523.80 523.55 523.55 0.9K
18:05 523.05 523.55 522.90 523.55 0.3K
18:06 524.10 524.10 523.55 523.55 26.3K
18:07 524.05 524.05 523.60 523.60 11.7K
18:08 523.80 524.05 523.75 523.75 0.8K
18:09 523.75 524.00 523.75 523.95 8.9K
18:10 524.15 524.15 523.80 523.80 0.8K
18:11 524.00 524.15 523.90 524.15 0.8K
18:12 523.95 524.15 523.95 524.10 5.0K
18:13 524.10 524.15 524.05 524.15 0.5K
18:14 524.00 524.15 524.00 524.15 6.5K
18:15 524.10 524.20 523.90 524.05 2.2K
18:16 524.10 524.10 523.95 523.95 1.2K
18:17 525.95 525.95 525.65 525.65 92.8K
18:18 525.35 525.40 525.15 525.15 4.2K
18:19 523.65 524.90 523.65 524.90 3.1K
18:20 524.90 525.05 524.90 525.05 3.4K
18:21 525.10 525.80 525.10 525.80 2.7K
18:22 525.40 525.55 525.40 525.50 0.6K
18:23 525.50 525.85 525.50 525.85 1.3K
18:24 525.60 525.95 525.60 525.95 1.1K
18:25 526.10 526.50 526.10 526.20 4.8K
18:26 526.15 526.65 526.15 526.45 2.9K
18:27 526.05 526.70 526.00 526.70 2.3K
18:28 526.90 526.90 526.55 526.85 2.9K
18:29 526.90 527.15 526.90 527.15 8.4K
18:30 527.10 527.10 527.05 527.05 7.1K
18:31 527.05 527.65 526.80 527.65 7.9K
18:32 527.90 527.90 527.35 527.65 2.3K
18:33 527.85 528.00 527.50 527.95 7.3K
18:34 527.20 527.75 527.20 527.75 9.8K
18:35 527.80 527.80 527.30 527.30 2.1K
18:36 527.25 527.25 526.00 526.95 9.8K
18:37 526.30 526.55 526.25 526.25 1.4K
18:38 527.65 527.75 527.60 527.60 5.7K
18:39 527.75 527.75 526.65 526.65 3.0K
18:45 526.65 526.65 526.65 526.65 0.8K
18:46 526.65 526.65 526.65 526.65 0.0K
18:47 526.65 526.65 526.65 526.65 0.2K
18:49 526.65 526.65 526.65 526.65 0.1K
19:04 527.00 527.00 527.00 527.00 1.1K
19:05 527.00 527.45 526.60 526.65 0.9K
19:06 526.55 526.55 526.30 526.30 1.9K
19:07 526.25 527.40 526.25 527.40 1.8K
19:08 527.95 528.50 527.75 528.20 14.0K
19:09 528.00 529.10 528.00 529.10 8.3K
19:10 529.00 529.15 528.65 528.65 10.4K
19:11 527.30 528.40 527.30 528.40 8.2K
19:12 527.45 527.45 526.60 526.95 12.3K
19:13 526.50 526.75 525.95 526.75 1.6K
19:14 526.25 527.50 526.25 527.30 1.5K
19:15 526.85 526.90 526.25 526.25 1.3K
19:16 526.10 527.10 526.10 527.10 2.8K
19:17 527.45 527.50 526.70 527.10 1.0K
19:18 527.15 527.45 526.60 526.60 1.0K
19:19 528.20 528.20 527.70 527.95 11.0K
19:20 528.00 528.40 527.85 528.00 3.3K
19:21 527.85 527.85 527.50 527.50 0.2K
19:22 527.40 527.65 527.40 527.65 1.8K
19:23 527.20 527.35 527.15 527.15 0.1K
19:24 526.85 526.95 526.75 526.75 3.2K
19:25 526.70 526.70 524.65 524.80 18.4K
19:26 525.50 525.70 525.15 525.70 2.8K
19:27 525.80 525.80 525.30 525.40 1.4K
19:28 525.25 525.35 525.00 525.00 3.9K
19:29 525.15 525.55 525.15 525.55 3.2K
19:30 524.95 525.40 524.90 525.25 5.2K
19:31 525.15 525.40 525.15 525.20 1.1K
19:32 525.30 525.40 525.30 525.40 1.2K
19:33 524.50 525.90 524.50 525.90 11.0K
19:34 525.45 525.65 525.45 525.50 0.0K
19:35 525.45 527.45 525.45 527.35 7.5K
19:36 527.10 527.50 527.05 527.40 3.9K
19:37 527.00 527.55 527.00 527.50 4.5K
19:38 527.50 527.65 527.10 527.10 1.2K
19:39 527.10 527.25 527.00 527.25 0.1K
19:40 525.50 525.80 525.50 525.80 11.5K
19:41 525.80 526.20 525.65 526.20 1.1K
19:42 525.55 525.95 525.55 525.65 0.6K
19:43 525.60 525.60 525.60 525.60 0.3K
19:44 526.15 526.80 526.15 526.65 2.1K
19:45 526.65 526.80 526.40 526.80 0.6K
19:46 526.50 526.75 526.50 526.75 0.1K
19:47 526.45 526.65 526.45 526.60 0.3K
19:48 526.65 526.80 526.50 526.75 2.4K
19:49 526.55 526.55 526.55 526.55 0.2K
19:50 526.80 526.90 526.50 526.50 0.1K
19:51 526.35 526.50 526.20 526.50 0.2K
19:52 526.40 527.15 526.20 526.90 3.3K
19:53 526.45 526.65 526.40 526.65 0.1K
19:54 526.35 526.60 525.95 526.60 1.6K
19:55 526.25 526.25 525.95 525.95 0.5K
19:56 526.95 526.95 526.20 526.75 2.2K
19:57 526.70 526.70 526.15 526.55 0.2K
19:58 526.45 526.50 526.00 526.00 0.3K
19:59 526.40 526.40 526.05 526.05 1.0K
20:00 526.10 526.10 526.00 526.10 1.6K
20:01 526.50 526.50 526.40 526.40 0.2K
20:02 526.35 526.40 526.05 526.20 0.1K
20:03 526.20 526.50 526.20 526.50 0.6K
20:04 526.50 526.50 526.25 526.45 0.0K
20:05 526.00 526.45 525.95 525.95 0.4K
20:06 526.40 526.40 525.60 525.60 2.6K
20:07 525.60 525.90 525.20 525.75 2.8K
20:08 525.40 525.75 525.35 525.35 0.3K
20:09 525.40 525.40 525.15 525.35 0.1K
20:10 525.95 526.00 525.40 526.00 0.8K
20:11 526.40 527.85 526.40 527.80 5.3K
20:12 527.85 528.35 527.75 528.35 11.2K
20:13 528.35 528.35 527.95 528.20 4.8K
20:14 528.15 528.25 527.95 527.95 0.4K
20:15 527.95 528.15 527.95 528.15 0.4K
20:16 528.10 528.10 528.00 528.05 0.6K
20:17 527.90 527.90 527.50 527.75 0.2K
20:18 527.75 528.05 527.55 527.90 3.2K
20:19 527.60 527.80 527.50 527.80 0.1K
20:20 528.00 528.00 527.75 527.75 0.7K
20:21 527.60 527.80 527.60 527.80 0.5K
20:22 527.80 527.80 527.60 527.60 1.8K
20:23 527.65 527.80 527.65 527.65 3.4K
20:24 527.55 527.55 527.50 527.50 2.7K
20:25 527.70 527.75 527.40 527.75 0.3K
20:26 527.70 527.70 527.55 527.55 0.9K
20:27 527.60 527.75 527.60 527.75 0.1K
20:28 527.55 527.80 527.55 527.60 3.6K
20:29 527.60 527.80 527.60 527.80 1.4K
20:30 527.70 528.00 527.70 528.00 0.7K
20:31 528.05 528.05 527.75 527.95 2.1K
20:32 528.00 528.00 528.00 528.00 0.0K
20:33 528.00 528.00 525.40 525.95 10.7K
20:34 526.80 526.80 526.15 526.25 1.5K
20:35 526.85 526.85 526.60 526.60 1.3K
20:36 526.60 526.60 526.35 526.35 0.2K
20:37 526.65 526.65 526.30 526.30 0.4K
20:38 526.20 526.60 526.20 526.35 0.4K
20:39 526.30 526.45 526.30 526.45 0.4K
20:40 526.40 526.40 525.80 525.80 0.8K
20:41 525.95 526.15 525.95 526.00 0.2K
20:42 526.05 526.10 525.10 525.65 3.6K
20:43 525.70 525.70 525.35 525.50 1.9K
20:44 525.10 525.75 525.10 525.70 3.7K
20:45 525.80 526.10 525.80 525.85 0.2K
20:46 525.75 526.10 525.75 525.80 0.3K
20:47 525.65 526.10 525.30 526.10 2.0K
20:48 526.00 526.00 525.30 525.70 0.5K
20:49 525.40 525.90 525.40 525.75 0.2K
20:50 525.75 526.10 525.60 526.10 0.3K
20:51 525.60 526.45 525.55 526.45 3.1K
20:52 525.50 526.75 525.50 526.75 1.3K
20:53 526.05 526.15 525.75 525.75 0.2K
20:54 525.75 525.75 525.75 525.75 0.2K
20:55 525.55 525.55 525.55 525.55 0.0K
20:56 526.65 527.00 526.20 527.00 1.7K
20:57 527.20 527.20 526.20 526.30 2.5K
20:58 525.85 525.85 525.85 525.85 0.0K
20:59 526.35 526.35 525.90 525.90 0.1K
21:00 525.90 526.35 525.90 526.35 0.1K
21:01 525.95 526.55 525.95 526.55 0.3K
21:02 526.30 526.65 526.30 526.65 0.1K
21:03 526.15 526.75 526.05 526.50 0.6K
21:04 526.50 526.50 526.10 526.10 0.0K
21:05 526.05 526.05 526.05 526.05 0.0K
21:06 525.85 526.15 525.85 526.15 0.2K
21:07 526.35 526.60 526.00 526.60 0.4K
21:08 526.40 526.45 526.30 526.45 0.2K
21:09 525.95 526.35 525.95 526.35 0.2K
21:10 526.35 526.40 525.95 526.40 0.4K
21:11 526.00 526.00 525.85 525.85 0.2K
21:12 526.00 526.00 525.90 525.90 0.2K
21:13 526.00 526.35 525.85 526.35 2.0K
21:14 526.05 526.35 525.75 526.35 1.1K
21:15 526.50 526.50 526.15 526.15 0.4K
21:16 526.55 526.55 526.10 526.10 0.3K
21:17 526.05 526.05 526.00 526.00 0.0K
21:18 526.05 526.50 526.05 526.50 0.3K
21:19 526.35 526.55 526.10 526.10 0.6K
21:20 526.55 526.55 526.55 526.55 2.5K
21:21 526.70 526.75 526.70 526.70 0.1K
21:22 526.65 526.65 526.65 526.65 0.0K
21:23 526.70 526.70 526.55 526.70 2.0K
21:24 526.70 526.70 526.55 526.70 0.3K
21:25 526.70 526.70 525.50 525.50 2.5K
21:26 525.95 526.10 525.65 526.10 0.1K
21:27 526.10 526.15 526.00 526.15 0.0K
21:28 526.00 526.15 526.00 526.15 0.5K
21:29 526.20 526.35 526.10 526.15 0.1K
21:30 526.40 526.65 526.40 526.65 0.3K
21:31 526.65 526.70 526.60 526.70 0.5K
21:32 526.35 526.65 526.35 526.40 0.1K
21:33 526.65 526.65 526.60 526.60 0.0K
21:34 526.30 526.50 526.30 526.30 0.1K
21:35 526.50 526.50 526.50 526.50 0.0K
21:36 526.35 526.40 526.20 526.20 0.9K
21:37 526.40 526.60 526.40 526.60 5.3K
21:38 526.55 526.55 526.55 526.55 0.0K
21:39 526.50 527.20 526.50 527.20 1.1K
21:40 526.65 527.30 526.65 527.10 0.3K
21:41 527.05 527.30 526.50 526.50 0.8K
21:42 526.50 526.55 526.50 526.55 0.0K
21:43 527.05 527.05 526.30 526.30 0.4K
21:44 526.80 527.05 526.80 527.05 2.8K
21:45 527.00 527.00 526.75 527.00 1.3K
21:47 527.00 527.00 526.95 526.95 0.3K
21:48 526.95 527.00 526.60 526.95 0.4K
21:49 526.60 526.60 526.50 526.50 0.1K
21:50 526.95 527.00 526.55 526.90 0.1K
21:51 526.55 526.90 526.55 526.55 0.2K
21:52 526.55 526.90 526.55 526.90 0.1K
21:53 526.95 527.00 526.95 527.00 0.6K
21:54 526.90 527.00 526.90 527.00 0.2K
21:55 526.95 527.50 526.95 527.25 0.8K
21:56 527.60 527.65 527.60 527.65 0.9K
21:57 527.65 527.95 527.45 527.95 0.4K
21:58 527.90 527.90 527.40 527.40 0.2K
21:59 527.35 527.95 527.35 527.45 1.3K
22:00 527.35 527.45 527.25 527.25 0.8K
22:01 527.00 527.30 527.00 527.30 0.0K
22:02 527.05 527.30 527.05 527.25 0.5K
22:03 527.25 527.30 527.25 527.30 0.4K
22:04 527.25 527.25 527.10 527.10 0.2K
22:05 527.10 527.30 527.10 527.30 0.2K
22:06 527.20 527.25 527.20 527.25 0.1K
22:07 527.25 527.25 527.10 527.10 0.5K
22:08 527.10 527.25 527.05 527.25 0.3K
22:09 527.20 527.25 527.20 527.25 0.1K
22:10 527.10 527.25 527.05 527.05 0.0K
22:11 527.05 527.15 527.05 527.10 0.0K
22:12 527.10 527.20 527.10 527.20 0.0K
22:13 527.25 527.25 527.25 527.25 0.1K
22:14 527.25 527.30 527.10 527.10 0.4K
22:15 527.10 527.25 527.10 527.15 0.7K
22:16 527.25 527.25 527.15 527.15 0.0K
22:17 527.25 527.25 527.15 527.15 0.4K
22:18 527.25 527.25 527.00 527.00 2.0K
22:19 527.20 527.20 527.15 527.20 0.5K
22:20 527.00 527.10 526.95 527.10 0.1K
22:21 527.00 527.00 527.00 527.00 0.0K
22:22 527.15 527.15 526.95 527.15 0.0K
22:23 527.00 527.00 526.90 526.90 0.1K
22:24 527.10 527.10 526.90 526.90 0.1K
22:25 527.00 527.15 527.00 527.00 0.3K
22:26 527.15 527.15 526.95 527.00 0.1K
22:27 527.10 527.15 527.10 527.15 0.1K
22:28 526.95 526.95 526.90 526.90 0.2K
22:29 526.90 527.20 526.90 527.15 0.1K
22:30 527.15 527.20 527.15 527.15 0.5K
22:31 527.25 527.25 526.90 526.90 2.0K
22:32 526.85 527.10 526.80 526.80 0.1K
22:33 527.05 527.05 527.05 527.05 0.7K
22:34 527.05 527.05 527.05 527.05 0.0K
22:35 527.05 527.25 527.05 527.25 0.1K
22:36 527.20 527.45 527.20 527.45 1.3K
22:37 527.65 527.65 527.15 527.35 1.6K
22:38 527.15 527.15 527.10 527.10 0.3K
22:39 527.10 527.30 527.10 527.10 0.1K
22:40 527.10 527.10 527.10 527.10 0.2K
22:41 527.20 527.20 527.05 527.05 0.1K
22:42 527.20 527.20 527.05 527.05 0.1K
22:43 527.25 527.25 527.05 527.05 0.0K
22:44 526.30 526.75 526.30 526.55 1.6K
22:45 526.50 526.95 526.50 526.90 0.1K
22:46 526.55 526.65 526.50 526.65 0.2K
22:47 527.00 527.00 526.60 526.60 0.0K
22:48 526.70 526.85 526.70 526.85 0.0K
22:49 526.85 526.85 526.70 526.70 0.0K
22:50 526.70 526.70 526.60 526.60 0.2K
22:51 526.60 526.95 526.60 526.95 0.0K
22:52 526.90 527.00 526.90 527.00 0.6K
22:53 526.90 527.30 526.65 526.80 0.4K
22:54 526.70 527.05 526.70 526.70 0.0K
22:55 527.10 527.20 526.80 526.80 0.0K
22:56 527.15 527.15 527.15 527.15 0.0K
22:57 527.15 527.15 526.80 527.05 0.1K
22:58 526.60 526.85 526.60 526.60 0.3K
22:59 526.60 526.60 526.60 526.60 0.0K
23:01 526.75 526.75 526.60 526.60 0.5K
23:02 526.80 526.80 526.60 526.60 1.5K
23:03 526.65 526.70 526.65 526.70 0.0K
23:04 526.60 526.75 526.60 526.65 0.3K
23:05 526.60 526.65 526.60 526.60 0.0K
23:06 526.70 526.75 526.60 526.75 0.0K
23:07 526.85 526.85 526.70 526.70 0.2K
23:08 526.85 526.85 526.70 526.85 0.3K
23:09 526.70 526.70 526.70 526.70 0.0K
23:10 526.70 526.85 526.70 526.80 0.6K
23:11 526.80 526.95 526.80 526.95 0.2K
23:12 526.75 526.90 526.65 526.65 0.8K
23:13 526.65 526.90 526.65 526.90 0.0K
23:14 526.95 526.95 526.95 526.95 0.1K
23:15 527.00 527.00 527.00 527.00 0.0K
23:16 527.00 527.00 527.00 527.00 0.0K
23:17 527.10 527.10 527.10 527.10 0.1K
23:18 527.15 527.60 527.10 527.10 1.1K
23:19 527.65 527.65 527.65 527.65 1.3K
23:20 527.70 527.70 527.70 527.70 0.2K
23:21 527.20 527.55 527.15 527.20 0.1K
23:22 527.15 527.55 527.15 527.15 0.4K
23:23 527.15 527.15 527.15 527.15 0.0K
23:24 527.10 527.60 527.10 527.10 0.7K
23:25 527.10 527.55 527.10 527.55 0.1K
23:26 527.55 527.55 527.20 527.20 0.9K
23:27 527.20 527.65 527.15 527.15 0.2K
23:28 527.55 527.85 527.40 527.40 1.1K
23:29 527.80 528.10 527.35 528.10 3.0K
23:30 528.00 528.05 528.00 528.05 2.5K
23:31 528.10 528.65 528.10 528.20 2.6K
23:32 528.70 528.70 528.20 528.65 12.2K
23:33 528.65 529.45 528.65 529.45 11.9K
23:34 529.50 529.50 528.85 529.10 3.1K
23:35 529.10 529.25 528.95 529.05 2.6K
23:36 529.50 529.75 529.50 529.55 7.4K
23:37 529.90 530.20 529.60 530.20 10.3K
23:38 530.15 530.15 529.95 530.00 7.5K
23:39 529.95 529.95 529.70 529.90 0.3K
23:40 530.00 530.00 529.80 529.80 2.4K
23:41 529.80 529.80 529.50 529.60 6.0K
23:42 529.70 529.95 529.65 529.95 0.5K
23:43 529.50 529.60 529.00 529.00 6.0K
23:44 529.05 529.05 528.25 528.85 2.0K
23:45 528.45 528.45 528.35 528.35 0.1K
23:46 528.35 529.40 528.35 529.40 1.1K
23:47 528.55 529.50 528.50 529.50 0.7K
23:48 529.50 529.65 529.50 529.65 0.8K
23:49 529.05 529.70 528.80 529.70 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available