Astra Group

ASTR
🏛️ russian-federation →
288.55
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 395.15 395.15 395.15 395.15 0.0K
07:00 395.95 396.30 395.60 396.30 0.1K
07:01 396.30 396.30 396.30 396.30 0.0K
07:02 396.50 396.50 396.50 396.50 0.1K
07:03 396.90 396.90 396.45 396.45 0.0K
07:04 396.15 396.15 396.15 396.15 0.1K
07:05 396.15 396.15 396.10 396.10 0.0K
07:06 396.45 396.45 396.45 396.45 0.0K
07:07 396.60 396.60 396.60 396.60 0.0K
07:08 396.60 396.60 396.35 396.35 0.0K
07:09 396.35 396.45 396.35 396.45 0.0K
07:12 396.45 396.45 396.45 396.45 0.0K
07:13 396.30 396.30 396.30 396.30 0.0K
07:15 396.40 396.40 396.40 396.40 0.0K
07:17 396.40 396.40 395.80 395.80 0.1K
07:19 395.80 395.80 395.80 395.80 0.0K
07:21 395.80 395.80 395.80 395.80 0.0K
07:22 395.80 395.80 394.55 394.70 6.4K
07:23 394.50 394.50 394.50 394.50 0.0K
07:25 394.90 394.90 394.90 394.90 0.0K
07:27 395.30 395.30 395.30 395.30 0.1K
07:29 394.95 395.75 394.95 395.75 0.1K
07:30 396.20 396.20 396.20 396.20 0.4K
07:33 395.30 395.30 395.30 395.30 0.0K
07:34 395.75 395.75 395.75 395.75 0.0K
07:35 395.65 395.65 395.65 395.65 0.0K
07:36 394.10 394.30 394.10 394.30 4.7K
07:37 394.35 394.95 394.35 394.95 0.8K
07:38 393.65 393.95 393.65 393.70 5.8K
07:39 393.70 393.70 393.70 393.70 0.0K
07:40 393.75 393.80 393.75 393.80 0.0K
07:41 393.70 393.90 393.60 393.85 0.6K
07:43 394.00 394.30 394.00 394.30 0.0K
07:45 394.05 394.40 394.05 394.05 0.1K
07:46 394.35 395.15 394.35 395.15 2.0K
07:49 396.05 396.85 395.30 396.85 12.4K
07:50 397.00 397.25 397.00 397.25 3.5K
07:51 397.80 398.05 397.30 397.90 4.8K
07:52 398.00 398.35 397.45 398.35 2.5K
07:53 398.90 398.90 398.20 398.20 5.8K
07:54 396.65 396.65 396.30 396.30 6.4K
07:55 395.05 395.70 394.90 394.90 8.8K
07:56 396.60 396.60 396.60 396.60 5.9K
07:57 397.60 397.60 395.75 395.75 7.7K
07:58 396.00 397.35 396.00 396.05 10.2K
08:01 397.40 397.40 397.40 397.40 4.7K
08:03 395.80 396.90 395.80 396.90 16.2K
08:06 398.25 398.25 397.70 397.70 7.0K
08:07 398.00 398.00 397.70 397.70 0.0K
08:08 398.30 398.30 397.55 397.60 2.6K
08:09 397.55 397.55 397.15 397.15 1.0K
08:11 397.05 397.40 397.05 397.40 1.0K
08:13 397.40 397.40 397.40 397.40 0.0K
08:14 397.35 397.40 396.90 396.90 0.0K
08:15 396.90 396.90 396.90 396.90 0.0K
08:17 397.20 397.40 397.20 397.40 0.0K
08:18 397.60 397.75 397.60 397.75 0.4K
08:19 398.05 398.05 397.75 397.75 0.1K
08:21 398.25 398.25 398.20 398.20 0.5K
08:22 398.10 398.10 398.10 398.10 0.0K
08:23 397.80 397.80 397.65 397.65 0.1K
08:28 398.20 398.20 398.20 398.20 0.1K
08:30 397.55 397.55 397.55 397.55 0.0K
08:34 397.60 397.60 397.60 397.60 0.0K
08:35 397.90 397.90 397.90 397.90 0.0K
08:37 397.85 397.85 397.85 397.85 0.0K
08:38 397.85 397.85 397.85 397.85 0.0K
08:39 397.65 397.65 397.65 397.65 0.0K
08:40 397.40 397.40 397.40 397.40 0.0K
08:42 397.40 397.40 397.20 397.20 0.0K
08:43 397.20 397.20 397.15 397.15 0.0K
08:44 396.95 396.95 396.95 396.95 0.0K
08:45 397.00 397.15 397.00 397.15 0.1K
08:46 397.65 397.65 397.65 397.65 0.0K
08:47 397.75 397.75 397.75 397.75 0.0K
08:49 397.10 397.10 397.10 397.10 0.0K
08:50 397.15 397.45 397.15 397.45 0.0K
08:51 397.20 397.20 397.20 397.20 0.0K
08:52 397.15 397.45 397.15 397.45 0.0K
08:53 397.50 397.50 396.85 396.85 0.1K
08:54 396.85 396.85 396.60 396.60 0.2K
08:55 396.60 396.60 396.60 396.60 0.0K
08:56 396.80 396.85 396.80 396.85 0.0K
08:57 397.00 397.15 397.00 397.15 0.1K
08:58 397.40 397.40 397.40 397.40 0.0K
08:59 396.85 397.40 396.85 397.40 0.0K
09:00 397.40 397.40 397.30 397.30 0.0K
09:01 396.80 397.40 396.80 396.95 0.0K
09:03 396.95 397.15 396.95 397.15 0.0K
09:04 397.45 397.65 397.45 397.65 0.2K
09:05 397.80 398.00 397.80 398.00 0.3K
09:07 397.25 397.25 397.25 397.25 0.0K
09:09 397.55 397.55 397.55 397.55 0.0K
09:11 397.75 397.75 397.35 397.35 0.3K
09:12 397.10 397.10 397.10 397.10 0.0K
09:14 397.90 397.90 397.90 397.90 0.0K
09:16 397.30 397.30 397.20 397.20 0.0K
09:17 397.20 397.20 397.20 397.20 0.0K
09:18 397.70 397.70 397.70 397.70 0.0K
09:19 397.25 397.25 397.25 397.25 0.0K
09:20 397.95 397.95 397.30 397.30 0.3K
09:21 397.25 397.25 397.25 397.25 0.0K
09:22 397.30 397.30 397.05 397.05 0.1K
09:23 397.05 397.30 396.90 396.90 0.5K
09:24 396.90 396.90 396.90 396.90 0.0K
09:25 397.30 397.30 397.30 397.30 0.0K
09:26 397.80 397.80 397.80 397.80 0.4K
09:28 397.45 397.45 397.45 397.45 0.0K
09:29 397.35 397.35 397.30 397.30 0.0K
09:30 397.40 397.40 397.40 397.40 0.0K
09:31 397.30 397.70 397.30 397.70 0.0K
09:33 397.30 397.30 397.30 397.30 0.0K
09:34 397.65 397.65 397.65 397.65 0.0K
09:35 397.70 397.70 397.70 397.70 0.0K
09:38 397.70 397.70 397.70 397.70 0.0K
09:39 397.70 397.70 397.70 397.70 0.0K
09:40 397.35 397.70 397.30 397.70 0.0K
09:41 397.30 397.30 397.25 397.25 0.0K
09:44 397.35 397.35 397.35 397.35 0.2K
09:45 397.65 397.65 397.65 397.65 0.0K
09:46 397.90 397.90 397.85 397.90 0.2K
09:49 398.00 398.00 398.00 398.00 0.2K
09:50 398.00 398.00 397.65 397.65 0.1K
09:51 397.70 397.70 397.70 397.70 0.0K
09:52 398.00 398.10 398.00 398.10 0.9K
09:53 398.10 398.10 397.70 397.90 0.1K
09:54 398.00 398.00 397.40 397.40 0.3K
09:55 397.55 397.55 397.55 397.55 0.0K
09:56 397.55 397.55 397.55 397.55 0.1K
09:57 397.95 397.95 397.95 397.95 0.0K
09:58 397.95 398.00 397.95 398.00 0.0K
09:59 398.05 398.05 398.05 398.05 1.5K
10:00 397.95 397.95 397.85 397.85 0.0K
10:01 397.95 398.55 397.95 398.35 0.4K
10:02 398.60 398.60 398.35 398.35 0.0K
10:03 398.35 398.35 397.80 398.30 0.1K
10:04 397.75 397.90 397.75 397.75 0.3K
10:05 397.95 397.95 397.55 397.55 0.9K
10:06 397.70 398.20 397.70 398.20 0.3K
10:07 397.95 398.00 397.80 397.80 0.1K
10:08 398.20 398.20 398.20 398.20 0.0K
10:09 397.55 398.00 397.35 397.90 0.7K
10:11 397.85 397.90 397.60 397.90 0.1K
10:12 398.05 398.05 397.80 397.80 0.2K
10:13 397.70 397.70 397.25 397.35 0.3K
10:14 397.35 397.85 397.35 397.85 0.2K
10:16 397.60 397.60 397.60 397.60 0.0K
10:17 397.75 398.20 397.75 398.20 0.8K
10:19 398.00 398.00 398.00 398.00 0.0K
10:20 397.80 398.00 397.80 398.00 0.1K
10:21 398.00 398.00 398.00 398.00 0.0K
10:22 398.00 398.45 398.00 398.45 0.8K
10:23 398.20 398.55 398.20 398.55 0.1K
10:24 398.55 398.55 398.45 398.45 0.1K
10:25 398.40 398.40 398.30 398.30 0.0K
10:26 398.40 398.40 398.40 398.40 0.0K
10:27 398.40 398.50 398.40 398.50 0.1K
10:28 398.50 398.55 398.50 398.55 0.3K
10:29 398.50 398.50 398.45 398.45 0.1K
10:30 398.45 398.50 398.45 398.50 0.1K
10:31 398.50 398.50 398.50 398.50 0.0K
10:32 398.40 398.40 398.40 398.40 0.0K
10:33 398.40 398.40 398.35 398.35 0.1K
10:34 398.40 398.50 398.40 398.50 0.0K
10:35 398.50 398.50 398.45 398.45 0.0K
10:36 398.45 398.45 398.45 398.45 0.0K
10:37 398.40 398.40 398.35 398.35 0.0K
10:38 398.20 398.20 398.20 398.20 0.2K
10:39 398.05 398.05 397.65 397.65 0.0K
10:40 397.75 398.10 397.75 398.10 0.3K
10:41 398.45 398.45 398.45 398.45 0.9K
10:43 398.40 398.40 398.35 398.35 0.0K
10:44 398.25 398.40 398.25 398.40 0.0K
10:45 398.25 398.25 398.25 398.25 0.2K
10:46 398.40 398.40 398.40 398.40 0.0K
10:48 398.25 398.25 398.00 398.00 0.1K
10:49 398.00 398.00 398.00 398.00 0.0K
10:51 397.90 397.90 397.90 397.90 0.0K
10:52 397.90 397.90 397.60 397.60 0.2K
10:54 397.60 397.60 397.60 397.60 0.0K
10:55 397.40 397.40 397.40 397.40 0.4K
10:56 397.00 397.00 397.00 397.00 1.5K
10:57 397.05 397.05 397.05 397.05 0.0K
10:58 397.25 397.40 397.15 397.15 0.0K
11:00 397.30 397.30 397.30 397.30 0.0K
11:01 397.30 397.35 397.05 397.35 0.4K
11:02 397.45 397.45 397.35 397.35 0.0K
11:03 397.30 397.30 397.20 397.20 0.0K
11:04 397.15 397.15 397.10 397.10 0.0K
11:05 397.00 397.00 397.00 397.00 0.1K
11:06 397.00 397.00 397.00 397.00 0.0K
11:07 397.15 397.15 397.15 397.15 0.0K
11:08 397.05 397.35 397.05 397.35 0.1K
11:09 397.35 397.35 397.30 397.30 0.0K
11:11 397.20 397.20 397.20 397.20 0.0K
11:12 397.40 397.40 397.35 397.35 0.0K
11:14 397.40 397.40 397.35 397.40 0.0K
11:15 397.55 397.95 397.35 397.95 1.9K
11:16 397.65 397.65 397.65 397.65 0.0K
11:18 397.90 397.90 397.90 397.90 0.3K
11:19 398.00 398.00 397.95 397.95 1.1K
11:20 398.10 398.50 398.10 398.50 0.9K
11:21 398.50 398.60 398.50 398.60 0.5K
11:22 398.55 398.70 398.55 398.60 0.2K
11:23 398.75 398.90 398.75 398.90 0.4K
11:24 398.85 399.10 398.85 399.10 4.8K
11:25 399.10 399.20 399.10 399.20 0.1K
11:26 399.35 399.35 399.05 399.05 0.1K
11:27 399.05 399.05 398.15 398.15 0.9K
11:28 397.80 397.80 397.80 397.80 1.5K
11:29 398.10 398.15 398.10 398.10 0.1K
11:30 397.90 397.90 397.90 397.90 0.0K
11:31 398.20 398.20 397.85 397.85 0.0K
11:32 398.15 398.15 398.15 398.15 0.0K
11:33 398.15 398.15 398.05 398.05 0.0K
11:34 397.70 397.70 397.10 397.10 0.6K
11:35 397.35 397.35 397.35 397.35 0.0K
11:36 397.65 397.65 397.65 397.65 0.0K
11:37 397.85 397.85 397.85 397.85 0.0K
11:38 397.80 397.80 397.80 397.80 0.0K
11:39 397.90 397.90 397.90 397.90 0.0K
11:40 397.85 397.85 397.85 397.85 0.0K
11:41 397.85 397.85 397.75 397.85 0.0K
11:42 397.70 397.70 397.65 397.65 0.0K
11:43 397.50 397.50 397.10 397.50 0.0K
11:44 397.50 397.50 397.45 397.45 0.0K
11:45 397.50 397.50 397.50 397.50 0.0K
11:46 397.50 397.50 397.50 397.50 0.0K
11:48 397.45 397.85 397.45 397.85 0.1K
11:49 397.55 397.90 397.55 397.90 0.0K
11:50 397.90 397.90 397.90 397.90 0.0K
11:51 397.65 397.90 397.65 397.90 0.0K
11:52 397.65 397.65 397.65 397.65 0.0K
11:53 397.65 397.65 397.60 397.60 0.0K
11:54 397.75 397.75 397.40 397.40 0.0K
11:55 397.40 397.40 397.40 397.40 0.0K
11:56 397.40 397.75 397.40 397.50 0.1K
11:57 397.50 397.50 397.50 397.50 0.0K
11:58 397.70 397.70 397.60 397.60 0.0K
11:59 397.75 397.75 397.60 397.60 0.0K
12:00 397.50 397.65 397.50 397.65 0.1K
12:01 397.70 397.80 397.70 397.80 0.2K
12:02 397.80 397.80 397.75 397.75 0.0K
12:03 397.75 397.75 397.65 397.65 0.0K
12:04 397.65 397.65 397.45 397.45 0.0K
12:05 397.55 397.55 397.55 397.55 0.1K
12:06 397.80 397.80 397.80 397.80 0.0K
12:07 397.80 397.80 397.65 397.65 0.0K
12:11 397.70 397.70 397.70 397.70 0.0K
12:12 397.70 397.75 397.70 397.75 0.0K
12:13 397.80 397.80 397.80 397.80 0.2K
12:14 397.70 397.70 397.70 397.70 0.0K
12:15 397.80 397.80 397.65 397.65 0.3K
12:16 398.05 398.05 398.05 398.05 2.3K
12:17 398.60 398.60 398.40 398.60 0.2K
12:18 398.60 398.60 398.40 398.40 0.2K
12:19 398.15 398.15 397.60 397.60 0.2K
12:20 398.15 398.15 398.15 398.15 0.4K
12:22 398.15 398.15 398.15 398.15 0.0K
12:23 397.80 397.80 397.80 397.80 0.0K
12:24 397.75 398.15 397.70 397.85 0.0K
12:25 398.15 398.15 397.80 397.80 0.0K
12:26 397.80 397.80 397.80 397.80 0.1K
12:27 397.80 397.80 397.75 397.75 0.0K
12:28 397.80 397.80 397.80 397.80 0.0K
12:29 397.80 397.80 397.80 397.80 0.0K
12:30 397.75 397.75 397.75 397.75 0.0K
12:31 397.75 397.75 397.75 397.75 0.0K
12:32 397.80 397.80 397.70 397.70 0.0K
12:33 397.80 398.00 397.80 398.00 0.3K
12:34 398.00 398.05 398.00 398.00 0.0K
12:35 398.00 398.00 398.00 398.00 0.1K
12:37 397.75 397.75 397.75 397.75 0.0K
12:38 397.90 397.90 397.90 397.90 0.0K
12:39 397.90 397.90 397.90 397.90 0.0K
12:40 397.65 397.65 397.65 397.65 0.0K
12:41 397.85 397.85 397.85 397.85 0.0K
12:43 397.65 397.85 397.65 397.85 0.0K
12:44 397.70 397.70 397.70 397.70 0.4K
12:47 397.70 397.70 397.70 397.70 0.0K
12:48 397.70 397.70 397.70 397.70 0.1K
12:49 397.85 397.85 397.85 397.85 0.0K
12:53 397.85 397.85 397.85 397.85 0.0K
12:54 397.65 397.65 397.65 397.65 0.1K
12:55 397.75 397.75 397.75 397.75 0.0K
12:56 397.80 397.80 397.55 397.55 0.0K
12:58 397.65 397.65 397.65 397.65 0.0K
12:59 397.65 397.65 397.65 397.65 0.0K
13:01 397.65 397.65 397.65 397.65 0.0K
13:02 397.75 397.75 397.75 397.75 0.0K
13:03 397.45 397.45 397.45 397.45 0.3K
13:04 397.70 397.75 397.70 397.75 0.0K
13:06 397.75 397.75 397.75 397.75 0.0K
13:07 397.75 397.75 397.75 397.75 0.0K
13:08 397.45 397.45 397.45 397.45 0.0K
13:09 397.45 397.45 397.45 397.45 0.1K
13:11 397.50 397.50 397.40 397.40 0.0K
13:12 397.40 397.40 397.40 397.40 0.0K
13:13 397.40 397.40 397.40 397.40 0.0K
13:14 397.40 397.40 397.40 397.40 0.0K
13:17 397.40 397.40 397.40 397.40 0.0K
13:19 397.40 397.40 397.40 397.40 0.0K
13:20 397.40 397.40 397.40 397.40 0.0K
13:22 397.40 397.40 397.40 397.40 0.0K
13:23 397.40 397.50 397.40 397.50 0.0K
13:24 397.40 397.40 397.40 397.40 0.1K
13:25 397.50 397.50 397.50 397.50 0.0K
13:26 397.50 397.50 397.50 397.50 0.0K
13:27 397.50 397.50 397.50 397.50 0.0K
13:28 397.40 397.40 397.40 397.40 0.0K
13:29 397.40 397.40 397.40 397.40 0.0K
13:30 397.50 397.50 397.50 397.50 0.0K
13:31 397.45 397.45 397.45 397.45 0.0K
13:34 397.45 397.45 397.45 397.45 0.0K
13:35 397.50 397.50 397.50 397.50 0.1K
13:36 397.50 397.50 397.50 397.50 0.0K
13:37 397.50 397.50 397.50 397.50 0.0K
13:39 397.40 397.40 397.25 397.25 0.5K
13:41 397.20 397.20 397.20 397.20 0.1K
13:42 397.10 397.10 396.05 396.05 7.0K
13:43 396.05 396.10 396.05 396.10 0.1K
13:44 396.45 396.45 396.45 396.45 0.0K
13:45 396.15 396.15 396.15 396.15 0.1K
13:48 396.15 396.35 396.15 396.35 0.0K
13:49 396.10 396.10 396.10 396.10 0.0K
13:50 396.25 396.25 396.25 396.25 0.0K
13:51 396.35 396.35 396.10 396.10 0.0K
13:52 396.35 396.35 396.20 396.20 0.1K
13:53 396.25 396.25 396.25 396.25 0.1K
13:54 396.35 396.35 396.10 396.20 0.9K
13:55 396.20 396.40 396.20 396.40 0.0K
13:56 396.40 396.40 396.40 396.40 0.1K
13:57 396.25 396.25 396.25 396.25 0.0K
13:58 396.40 396.40 396.40 396.40 0.0K
13:59 396.35 396.35 396.35 396.35 0.0K
14:00 396.35 396.35 396.35 396.35 0.0K
14:01 396.45 396.45 396.45 396.45 0.0K
14:02 396.15 396.15 396.15 396.15 0.2K
14:03 396.30 396.30 396.15 396.15 0.1K
14:04 396.30 396.30 396.30 396.30 0.0K
14:05 396.30 396.30 396.30 396.30 0.0K
14:07 396.30 396.35 396.30 396.35 0.2K
14:08 396.35 396.40 396.35 396.40 0.0K
14:10 396.25 396.25 395.55 395.55 2.6K
14:11 395.75 395.75 395.75 395.75 0.0K
14:12 395.60 395.60 395.55 395.60 0.0K
14:14 395.80 395.80 395.80 395.80 0.0K
14:16 395.70 395.90 395.70 395.90 0.0K
14:18 395.95 395.95 395.95 395.95 0.0K
14:19 395.55 395.80 395.55 395.80 0.0K
14:21 395.65 395.65 395.55 395.55 0.0K
14:22 395.55 395.55 395.55 395.55 0.2K
14:23 395.50 395.50 395.30 395.30 0.0K
14:24 395.15 395.15 394.60 394.60 0.4K
14:25 394.70 394.70 394.70 394.70 0.0K
14:27 394.75 394.75 394.65 394.70 0.0K
14:28 394.65 394.65 394.60 394.60 0.0K
14:29 394.50 394.85 394.50 394.80 0.1K
14:30 394.40 394.40 394.40 394.40 0.3K
14:31 394.30 394.75 394.30 394.75 0.5K
14:32 394.70 394.70 394.45 394.45 0.0K
14:33 394.45 394.45 394.45 394.45 0.0K
14:34 394.45 394.45 394.45 394.45 0.1K
14:37 394.00 394.30 393.75 394.15 5.2K
14:39 394.15 394.15 394.15 394.15 0.0K
14:40 394.15 394.15 393.80 393.80 0.1K
14:41 393.90 394.00 393.90 394.00 0.2K
14:42 394.00 394.00 394.00 394.00 0.0K
14:43 394.15 394.15 394.15 394.15 0.0K
14:44 394.05 394.35 394.05 394.35 0.5K
14:45 394.40 394.40 394.35 394.35 0.0K
14:46 394.45 395.00 394.45 395.00 1.8K
14:47 394.95 394.95 394.90 394.90 0.0K
14:48 395.20 395.20 394.95 394.95 0.1K
14:49 395.15 395.15 395.15 395.15 0.0K
14:50 395.15 395.15 395.15 395.15 0.0K
14:51 395.15 395.15 395.15 395.15 0.0K
14:53 395.15 395.15 395.00 395.00 0.1K
14:54 394.90 394.90 394.60 394.60 0.0K
14:57 394.90 394.90 394.60 394.60 0.5K
14:58 394.50 394.60 394.50 394.60 0.0K
14:59 394.50 394.65 394.50 394.65 0.1K
15:00 394.50 394.50 394.50 394.50 0.0K
15:01 394.50 394.50 394.00 394.00 3.0K
15:03 394.20 394.20 394.20 394.20 0.0K
15:04 394.30 394.30 394.30 394.30 0.0K
15:05 394.45 394.50 394.45 394.50 0.0K
15:07 394.70 394.70 394.70 394.70 0.0K
15:08 394.75 394.75 394.75 394.75 0.0K
15:09 394.90 394.90 394.90 394.90 0.0K
15:10 394.90 394.90 394.90 394.90 0.0K
15:11 394.75 394.75 394.75 394.75 0.0K
15:12 394.95 394.95 394.95 394.95 0.1K
15:13 394.95 394.95 394.90 394.95 0.0K
15:14 394.95 395.10 394.95 395.10 0.1K
15:15 394.95 394.95 394.95 394.95 0.0K
15:17 395.05 395.05 395.05 395.05 0.0K
15:18 394.80 394.80 394.75 394.75 0.0K
15:19 394.60 394.60 394.55 394.55 0.2K
15:20 394.50 394.50 394.50 394.50 0.1K
15:21 394.70 394.70 394.70 394.70 0.0K
15:23 394.50 394.50 394.50 394.50 0.0K
15:25 394.55 394.55 394.55 394.55 0.0K
15:27 394.65 394.70 394.65 394.70 0.0K
15:28 394.65 394.65 394.65 394.65 0.0K
15:31 394.65 394.65 394.60 394.65 0.0K
15:32 394.50 394.50 394.25 394.25 0.7K
15:33 394.15 394.35 394.15 394.35 0.1K
15:34 394.10 394.35 394.10 394.35 0.0K
15:35 394.35 394.35 394.35 394.35 0.0K
15:36 394.35 394.35 394.25 394.25 0.0K
15:37 394.25 394.25 394.25 394.25 0.0K
15:38 394.55 394.55 394.55 394.55 0.0K
15:39 394.55 394.55 394.55 394.55 0.0K
15:40 394.20 394.20 394.20 394.20 0.1K
15:41 394.10 394.10 394.10 394.10 0.0K
15:42 394.15 394.15 394.15 394.15 0.0K
15:43 394.10 394.10 394.10 394.10 0.0K
15:45 394.25 394.30 394.25 394.30 0.0K
15:47 394.30 394.30 394.30 394.30 0.0K
15:49 394.25 394.25 394.05 394.05 0.5K
15:51 394.25 394.25 394.25 394.25 0.0K
15:52 394.30 394.30 394.30 394.30 0.0K
15:53 394.65 394.65 394.65 394.65 0.0K
15:54 394.40 394.40 394.40 394.40 0.0K
15:55 394.40 394.40 394.40 394.40 0.0K
15:56 394.55 394.55 394.55 394.55 0.0K
15:57 394.35 394.50 394.35 394.35 0.0K
15:58 394.25 394.25 394.10 394.10 0.7K
15:59 394.10 394.35 394.10 394.35 0.8K
16:00 394.35 394.35 394.35 394.35 0.0K
16:01 394.85 394.90 394.85 394.90 2.8K
16:02 394.85 394.95 394.85 394.95 0.1K
16:03 394.85 394.95 394.85 394.95 0.0K
16:04 394.90 394.95 394.90 394.95 1.0K
16:06 394.70 395.10 394.70 395.00 0.1K
16:07 395.10 396.30 395.10 396.30 5.3K
16:08 395.85 395.85 395.50 395.50 0.8K
16:09 395.45 395.65 395.45 395.55 0.0K
16:10 395.35 395.60 395.30 395.60 0.0K
16:11 395.45 395.45 395.05 395.05 0.0K
16:12 394.80 394.80 394.80 394.80 1.0K
16:13 395.35 395.40 395.35 395.40 0.0K
16:14 395.10 395.10 395.10 395.10 0.0K
16:15 394.95 394.95 394.95 394.95 0.0K
16:16 395.15 395.15 395.15 395.15 0.1K
16:17 394.80 394.90 394.65 394.90 0.0K
16:18 394.95 394.95 394.95 394.95 0.0K
16:19 395.00 395.20 395.00 395.00 0.1K
16:20 395.15 395.15 394.00 394.05 6.6K
16:21 394.00 394.00 394.00 394.00 1.1K
16:22 394.00 394.50 394.00 394.25 1.2K
16:23 394.35 394.35 394.30 394.30 0.0K
16:25 394.30 394.30 394.30 394.30 0.1K
16:27 394.50 394.50 394.50 394.50 0.0K
16:29 394.45 394.45 394.05 394.05 0.6K
16:30 394.05 394.20 394.05 394.20 0.0K
16:31 394.20 394.20 394.20 394.20 0.0K
16:33 394.20 394.20 394.20 394.20 0.0K
16:34 394.25 394.25 394.20 394.20 0.0K
16:35 394.20 394.20 394.00 394.00 1.1K
16:36 393.75 393.75 392.85 392.85 5.1K
16:37 392.95 393.20 392.95 393.20 0.0K
16:38 393.25 393.25 393.15 393.15 0.0K
16:39 393.10 393.10 393.00 393.00 0.5K
16:40 393.00 393.00 392.95 393.00 0.3K
16:41 393.10 393.10 393.10 393.10 0.1K
16:42 393.10 393.10 393.10 393.10 0.0K
16:43 393.10 393.10 393.00 393.00 0.3K
16:44 393.10 393.10 393.05 393.05 0.0K
16:45 393.10 393.20 393.10 393.20 0.0K
16:47 393.15 393.15 393.05 393.05 0.0K
16:48 393.05 393.05 393.00 393.00 0.0K
16:49 393.00 393.05 393.00 393.00 0.2K
16:51 393.05 393.05 393.05 393.05 0.0K
16:52 393.05 393.05 393.05 393.05 0.0K
16:53 393.05 393.05 393.00 393.00 1.1K
16:54 392.80 392.80 392.70 392.70 1.1K
16:55 392.00 392.10 392.00 392.10 2.3K
16:57 392.45 392.45 392.30 392.30 0.0K
16:58 392.25 392.40 392.25 392.40 0.0K
16:59 391.45 392.00 391.40 392.00 2.6K
17:00 392.10 392.10 392.05 392.05 0.0K
17:01 392.00 392.05 392.00 392.05 0.5K
17:02 392.05 392.05 391.80 391.80 0.2K
17:03 391.85 392.05 391.85 392.05 0.3K
17:04 392.05 392.05 391.95 391.95 0.0K
17:05 391.95 391.95 391.95 391.95 0.1K
17:06 392.00 392.70 392.00 392.70 0.1K
17:07 392.60 392.60 392.55 392.55 0.0K
17:08 392.85 392.85 392.85 392.85 0.1K
17:09 392.75 393.00 392.75 393.00 0.4K
17:11 392.95 392.95 392.70 392.70 0.0K
17:13 392.70 392.75 392.70 392.75 0.0K
17:14 392.80 392.95 392.80 392.95 0.1K
17:17 392.95 393.30 392.95 393.30 0.1K
17:18 393.50 393.50 393.50 393.50 0.1K
17:19 393.50 393.50 393.50 393.50 0.1K
17:20 392.60 392.60 391.65 391.70 8.5K
17:21 391.70 392.00 391.70 392.00 0.5K
17:22 392.10 392.45 392.10 392.45 0.0K
17:24 392.45 392.45 392.45 392.45 0.3K
17:25 392.45 392.45 392.15 392.15 0.6K
17:26 392.35 392.35 392.35 392.35 0.0K
17:28 392.05 392.30 392.05 392.30 0.3K
17:29 392.50 392.50 392.50 392.50 0.1K
17:30 392.60 392.60 392.60 392.60 0.1K
17:31 392.60 392.60 392.50 392.50 0.0K
17:32 392.50 392.50 392.50 392.50 0.0K
17:33 392.50 392.50 392.50 392.50 0.0K
17:34 392.50 392.80 392.50 392.80 0.1K
17:35 392.95 393.05 392.95 393.05 0.0K
17:36 392.80 392.90 392.80 392.90 0.0K
17:37 392.90 392.90 392.85 392.85 0.0K
17:38 392.80 392.80 392.70 392.70 0.0K
17:39 392.75 392.75 392.70 392.70 0.3K
17:40 392.70 392.85 392.70 392.85 0.0K
17:42 392.85 392.85 392.85 392.85 0.0K
17:43 392.80 392.85 392.50 392.50 0.3K
17:44 392.65 392.85 392.65 392.85 0.1K
17:45 392.90 393.00 392.90 393.00 0.0K
17:46 393.00 393.10 393.00 393.10 0.3K
17:47 393.15 393.15 392.80 393.05 1.1K
17:48 392.95 392.95 392.95 392.95 0.0K
17:49 393.00 393.05 393.00 393.05 0.4K
17:51 393.10 393.10 393.10 393.10 0.0K
17:52 393.20 393.20 393.20 393.20 0.0K
17:53 393.10 393.10 393.10 393.10 0.0K
17:55 392.95 392.95 392.40 392.40 1.8K
17:56 392.70 392.70 392.45 392.45 0.0K
17:57 392.65 392.65 392.60 392.60 0.0K
17:58 392.60 392.60 392.60 392.60 0.0K
18:00 392.65 392.70 392.65 392.70 1.5K
18:01 392.70 392.70 392.70 392.70 0.0K
18:04 392.80 392.80 392.80 392.80 0.0K
18:05 392.90 392.90 392.90 392.90 0.0K
18:08 392.80 392.80 392.80 392.80 0.0K
18:09 392.65 392.80 392.65 392.80 0.1K
18:10 392.80 393.10 392.80 393.10 0.1K
18:11 393.10 393.25 393.10 393.25 1.0K
18:12 393.00 393.00 393.00 393.00 0.0K
18:13 393.00 393.15 393.00 393.15 0.0K
18:15 393.15 393.25 393.15 393.25 0.0K
18:18 393.00 393.00 393.00 393.00 0.0K
18:19 393.15 393.15 393.15 393.15 0.1K
18:20 393.10 393.15 393.10 393.15 0.3K
18:21 393.00 393.00 392.85 392.85 0.0K
18:22 392.75 392.75 392.45 392.45 0.1K
18:23 392.55 392.55 392.55 392.55 0.0K
18:25 392.75 392.75 392.75 392.75 0.1K
18:27 392.90 392.90 392.90 392.90 0.1K
18:29 392.55 392.55 392.55 392.55 0.1K
18:30 392.75 392.85 392.75 392.85 0.3K
18:31 392.80 392.80 392.75 392.75 0.0K
18:32 392.75 392.90 392.75 392.90 0.8K
18:33 392.95 393.00 392.85 392.85 0.6K
18:34 392.85 393.00 392.85 393.00 0.2K
18:35 393.00 393.00 392.60 392.60 0.0K
18:38 392.85 392.85 392.85 392.85 0.0K
18:45 392.85 392.85 392.85 392.85 0.0K
18:47 392.85 392.85 392.85 392.85 0.0K
18:48 392.85 392.85 392.85 392.85 0.0K
18:49 392.85 392.85 392.85 392.85 0.0K
19:04 392.85 392.85 392.85 392.85 0.0K
19:05 392.85 392.85 392.65 392.65 2.1K
19:06 393.10 393.10 393.10 393.10 0.0K
19:07 392.95 392.95 392.95 392.95 0.0K
19:08 393.05 393.05 393.05 393.05 0.0K
19:09 393.30 393.30 393.30 393.30 1.5K
19:10 393.30 393.30 393.25 393.25 0.0K
19:12 392.95 393.10 392.95 393.10 0.1K
19:13 393.15 393.15 393.15 393.15 0.1K
19:17 393.35 393.35 392.95 392.95 0.4K
19:20 392.95 392.95 392.65 392.65 0.3K
19:23 392.60 392.60 392.60 392.60 0.2K
19:24 392.65 392.65 392.65 392.65 0.0K
19:25 392.60 393.00 392.60 393.00 0.1K
19:26 393.00 393.00 393.00 393.00 0.0K
19:27 393.15 393.25 393.15 393.15 0.0K
19:28 392.95 392.95 392.95 392.95 0.0K
19:33 393.20 393.20 392.65 392.65 0.0K
19:35 393.00 393.10 392.80 392.80 0.0K
19:36 393.20 393.20 393.20 393.20 0.0K
19:37 393.20 393.20 392.90 393.20 0.0K
19:42 393.15 393.15 393.15 393.15 0.0K
19:43 392.80 392.80 392.80 392.80 0.0K
19:49 392.80 392.80 392.80 392.80 0.0K
19:51 392.85 392.85 392.85 392.85 0.0K
19:55 393.00 393.10 393.00 393.10 0.0K
19:56 393.20 393.20 393.20 393.20 0.4K
19:58 393.35 393.35 393.35 393.35 0.0K
20:00 393.35 393.35 393.35 393.35 0.0K
20:01 393.35 393.35 393.35 393.35 0.0K
20:02 393.35 393.35 393.35 393.35 0.0K
20:03 393.35 393.35 393.35 393.35 0.0K
20:06 393.25 393.25 393.25 393.25 0.0K
20:09 393.25 393.25 393.25 393.25 0.0K
20:10 393.25 393.25 393.25 393.25 0.2K
20:11 393.25 393.40 393.25 393.40 0.1K
20:12 393.50 393.50 393.50 393.50 0.4K
20:14 393.50 393.50 393.50 393.50 0.0K
20:16 393.45 393.45 393.45 393.45 0.1K
20:17 393.45 393.45 393.25 393.25 0.4K
20:18 393.15 393.15 393.15 393.15 0.4K
20:19 393.40 393.40 393.40 393.40 0.0K
20:20 393.10 393.10 393.10 393.10 0.0K
20:23 393.15 393.15 393.15 393.15 0.0K
20:24 393.10 393.15 393.10 393.15 0.0K
20:25 393.15 393.15 393.15 393.15 0.0K
20:28 393.35 393.40 393.35 393.40 0.0K
20:31 393.40 393.40 393.15 393.15 0.0K
20:33 393.25 393.25 393.25 393.25 0.3K
20:35 393.20 393.20 393.20 393.20 0.0K
20:36 393.10 393.10 393.10 393.10 0.0K
20:39 393.25 393.25 393.25 393.25 0.0K
20:40 393.25 393.25 393.20 393.20 0.0K
20:41 393.20 393.25 393.20 393.25 0.0K
20:42 393.30 393.30 393.30 393.30 0.0K
20:43 393.35 393.35 393.35 393.35 0.0K
20:45 393.40 393.40 393.40 393.40 0.0K
20:52 393.40 393.40 393.40 393.40 0.0K
20:54 393.40 393.40 393.40 393.40 0.0K
20:56 393.40 393.40 393.40 393.40 0.0K
20:58 393.35 393.40 393.35 393.40 0.0K
20:59 393.40 393.40 393.40 393.40 0.4K
21:01 393.45 393.45 393.45 393.45 0.0K
21:03 393.40 393.40 393.40 393.40 0.0K
21:04 393.40 393.40 393.40 393.40 0.0K
21:06 393.20 393.20 393.20 393.20 1.1K
21:07 393.20 393.40 393.20 393.40 0.1K
21:08 393.40 393.40 393.40 393.40 0.0K
21:11 393.40 393.40 393.40 393.40 0.0K
21:16 393.40 393.40 393.15 393.15 0.7K
21:18 393.10 393.10 393.10 393.10 0.0K
21:21 393.35 393.35 393.35 393.35 0.0K
21:22 392.35 392.50 392.35 392.50 1.2K
21:23 392.30 392.30 392.30 392.30 0.0K
21:25 392.35 392.35 392.35 392.35 0.0K
21:26 392.80 392.80 392.75 392.80 0.0K
21:27 392.80 392.80 392.80 392.80 0.0K
21:30 392.95 392.95 392.95 392.95 0.1K
21:33 393.10 393.10 393.10 393.10 0.0K
21:36 393.15 393.15 393.15 393.15 0.0K
21:37 393.00 393.00 393.00 393.00 0.0K
21:41 393.15 393.15 393.15 393.15 0.0K
21:42 393.00 393.00 393.00 393.00 0.0K
21:48 393.10 393.10 393.10 393.10 0.0K
21:50 393.05 393.05 393.00 393.00 0.1K
21:51 392.85 392.85 392.85 392.85 0.0K
21:52 392.85 392.85 392.85 392.85 0.0K
21:53 392.85 392.85 392.85 392.85 0.0K
21:55 392.80 392.80 392.80 392.80 0.0K
21:58 392.35 392.35 391.85 391.85 2.5K
21:59 392.30 392.30 392.00 392.00 0.0K
22:00 392.00 392.00 392.00 392.00 0.0K
22:01 392.25 392.25 392.25 392.25 0.0K
22:07 392.30 392.30 392.30 392.30 0.0K
22:08 392.40 392.40 392.40 392.40 0.0K
22:09 392.30 392.30 392.30 392.30 0.0K
22:10 392.55 392.55 392.55 392.55 0.0K
22:11 392.50 392.50 392.50 392.50 0.0K
22:12 392.65 392.65 392.65 392.65 0.0K
22:17 392.80 392.80 392.80 392.80 0.0K
22:19 392.80 392.85 392.80 392.85 0.1K
22:20 392.60 392.60 392.60 392.60 0.0K
22:21 392.75 392.75 392.75 392.75 0.0K
22:26 392.65 392.65 392.65 392.65 0.0K
22:27 392.55 392.55 392.55 392.55 0.1K
22:28 392.55 392.55 392.55 392.55 0.2K
22:30 392.60 392.60 392.60 392.60 0.8K
22:31 392.60 392.60 392.60 392.60 0.0K
22:33 392.60 392.60 392.60 392.60 0.0K
22:34 392.60 392.60 392.50 392.50 0.0K
22:35 392.55 392.55 392.55 392.55 0.0K
22:36 392.50 392.50 392.50 392.50 0.1K
22:38 392.60 392.60 392.60 392.60 0.0K
22:39 392.60 392.60 392.60 392.60 0.0K
22:42 392.60 392.60 392.60 392.60 0.0K
22:44 392.60 392.60 392.60 392.60 0.0K
22:45 392.55 392.55 392.50 392.50 0.0K
22:46 392.50 392.50 392.50 392.50 0.0K
22:47 392.50 392.55 392.50 392.55 0.0K
22:48 392.55 392.55 392.55 392.55 0.0K
22:49 392.55 392.55 392.50 392.50 0.0K
22:50 392.50 392.50 392.50 392.50 0.0K
22:51 392.55 392.55 392.55 392.55 0.0K
22:52 392.55 392.55 392.45 392.45 0.0K
22:53 392.55 392.55 392.55 392.55 0.1K
22:54 392.55 392.55 392.55 392.55 0.0K
22:55 392.45 392.45 392.45 392.45 0.0K
22:56 392.45 392.45 392.45 392.45 0.0K
22:57 392.45 392.45 392.45 392.45 0.0K
22:58 392.45 392.45 392.45 392.45 0.0K
22:59 392.45 392.45 392.15 392.25 0.0K
23:00 392.15 392.15 392.15 392.15 0.0K
23:01 392.15 392.15 392.15 392.15 0.0K
23:02 392.15 392.15 392.15 392.15 0.0K
23:03 392.15 392.15 392.15 392.15 0.0K
23:04 392.15 392.15 392.15 392.15 0.0K
23:05 392.10 392.10 392.10 392.10 0.0K
23:06 392.10 392.10 392.10 392.10 0.0K
23:07 392.10 392.10 392.10 392.10 0.0K
23:08 392.15 392.15 392.15 392.15 0.0K
23:09 392.15 392.15 392.15 392.15 0.1K
23:10 392.15 392.15 392.15 392.15 0.0K
23:12 392.15 392.15 392.05 392.05 0.0K
23:13 392.15 392.15 392.15 392.15 0.0K
23:14 392.15 392.15 392.15 392.15 0.0K
23:15 392.15 392.15 392.15 392.15 0.0K
23:16 392.15 392.15 392.15 392.15 0.0K
23:17 392.15 392.15 392.15 392.15 0.0K
23:18 392.10 392.10 392.10 392.10 0.0K
23:19 392.10 392.10 392.10 392.10 0.0K
23:21 392.05 392.05 392.05 392.05 0.2K
23:22 392.10 392.10 392.10 392.10 0.0K
23:23 392.10 392.10 392.10 392.10 0.0K
23:24 392.10 392.10 392.10 392.10 0.0K
23:25 392.10 392.10 392.10 392.10 0.0K
23:26 392.10 392.10 392.10 392.10 0.0K
23:27 392.10 392.10 391.90 391.90 1.5K
23:29 392.10 392.10 392.10 392.10 0.0K
23:30 391.90 392.00 391.90 392.00 0.3K
23:31 391.90 391.90 391.90 391.90 0.1K
23:32 391.90 391.90 391.90 391.90 0.0K
23:33 391.90 391.90 391.90 391.90 0.0K
23:34 391.90 391.90 391.90 391.90 0.0K
23:35 391.90 391.90 391.90 391.90 0.0K
23:36 391.90 391.90 391.85 391.90 0.0K
23:38 391.85 391.85 391.85 391.85 0.0K
23:40 392.15 392.15 392.15 392.15 0.0K
23:41 392.15 392.15 392.15 392.15 0.0K
23:42 392.10 392.15 392.10 392.15 0.0K
23:43 392.15 392.15 392.15 392.15 0.0K
23:44 392.15 392.15 392.15 392.15 0.3K
23:45 392.15 392.15 391.80 391.80 0.5K
23:46 392.10 392.10 392.10 392.10 0.0K
23:47 391.80 392.15 391.80 392.15 0.1K
23:48 391.85 391.85 391.85 391.85 0.0K
23:49 391.85 392.15 391.85 392.15 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available