Astra Group

ASTR
🏛️ russian-federation →
306.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 379.85 379.85 379.85 379.85 0.0K
07:00 381.20 381.20 381.10 381.10 0.4K
07:01 380.35 380.45 380.35 380.45 0.0K
07:03 380.00 380.00 380.00 380.00 0.0K
07:05 380.35 380.35 380.05 380.05 0.0K
07:07 379.85 379.85 379.85 379.85 1.2K
07:08 380.05 380.05 380.05 380.05 0.0K
07:09 380.00 380.05 380.00 380.05 0.0K
07:11 379.85 379.85 379.85 379.85 0.0K
07:12 379.85 379.90 379.85 379.90 0.0K
07:13 379.90 379.90 379.90 379.90 0.0K
07:14 379.95 379.95 379.95 379.95 0.0K
07:15 380.00 380.00 380.00 380.00 0.0K
07:16 380.00 380.00 380.00 380.00 0.0K
07:17 380.00 380.00 380.00 380.00 0.0K
07:21 380.00 380.00 380.00 380.00 0.0K
07:22 380.00 380.00 380.00 380.00 0.0K
07:24 379.95 379.95 379.95 379.95 0.2K
07:25 379.95 379.95 379.95 379.95 0.0K
07:27 380.00 380.00 380.00 380.00 0.3K
07:29 380.05 380.05 380.05 380.05 0.0K
07:31 380.05 380.05 380.05 380.05 0.0K
07:33 380.05 380.05 380.05 380.05 0.0K
07:34 380.35 380.35 380.35 380.35 0.5K
07:35 380.25 380.25 380.25 380.25 0.0K
07:36 380.25 380.25 380.25 380.25 0.0K
07:37 380.15 380.15 380.15 380.15 0.0K
07:43 380.20 380.20 380.00 380.00 0.0K
07:44 380.00 380.00 380.00 380.00 0.0K
07:45 380.40 380.40 380.40 380.40 1.8K
07:46 380.00 380.65 380.00 380.65 0.9K
07:48 380.55 380.55 380.55 380.55 0.0K
07:49 380.55 380.55 380.55 380.55 0.0K
07:51 380.55 380.55 380.55 380.55 0.0K
07:52 380.05 380.05 380.05 380.05 0.0K
07:55 380.35 380.35 380.35 380.35 0.0K
07:56 380.00 380.35 380.00 380.35 0.0K
07:57 381.00 381.00 381.00 381.00 2.8K
07:59 380.85 380.85 380.85 380.85 0.0K
08:00 380.85 380.85 380.85 380.85 0.5K
08:01 380.80 381.00 380.45 381.00 1.4K
08:03 381.10 381.10 381.10 381.10 0.8K
08:04 381.10 381.10 381.10 381.10 0.0K
08:07 380.50 380.50 380.50 380.50 0.5K
08:08 380.85 380.85 380.85 380.85 0.0K
08:09 380.85 380.85 380.85 380.85 0.0K
08:10 380.95 380.95 380.95 380.95 0.0K
08:11 380.95 380.95 380.95 380.95 0.0K
08:14 380.55 380.70 380.45 380.70 0.2K
08:16 380.85 380.90 380.55 380.90 0.0K
08:17 380.80 380.80 380.80 380.80 0.2K
08:18 381.00 381.00 381.00 381.00 0.0K
08:19 381.00 381.00 381.00 381.00 0.0K
08:22 380.90 380.90 380.90 380.90 0.0K
08:23 380.95 380.95 380.95 380.95 0.0K
08:24 380.95 380.95 380.95 380.95 0.0K
08:25 380.95 381.10 380.95 381.10 0.2K
08:26 381.10 381.10 381.10 381.10 0.0K
08:27 381.10 381.10 381.10 381.10 0.0K
08:29 380.95 380.95 380.95 380.95 0.0K
08:30 380.95 381.15 380.95 381.15 0.3K
08:31 381.15 382.00 381.15 382.00 2.6K
08:32 382.20 382.20 382.20 382.20 0.1K
08:33 382.50 382.50 382.40 382.40 0.4K
08:34 382.05 382.05 382.05 382.05 0.2K
08:38 381.90 381.90 381.90 381.90 0.0K
08:40 381.90 381.90 381.90 381.90 0.0K
08:41 381.55 381.85 381.50 381.55 0.1K
08:42 381.85 381.85 381.85 381.85 0.0K
08:43 381.85 381.85 381.85 381.85 0.1K
08:44 381.85 381.85 381.85 381.85 0.0K
08:45 381.65 381.70 381.65 381.70 0.3K
08:47 381.70 381.70 381.70 381.70 0.0K
08:48 381.45 381.45 381.45 381.45 1.3K
08:49 381.35 381.35 381.35 381.35 0.0K
08:50 381.35 381.35 381.35 381.35 0.0K
08:52 381.25 381.25 381.25 381.25 0.1K
08:53 381.05 381.05 381.05 381.05 0.0K
08:54 381.05 381.25 381.05 381.05 0.0K
08:55 381.25 381.25 381.25 381.25 0.0K
08:58 380.80 380.80 380.75 380.75 0.6K
09:00 381.60 381.60 381.60 381.60 1.2K
09:01 381.20 381.65 381.20 381.65 0.0K
09:02 381.25 381.25 381.25 381.25 0.0K
09:04 381.30 381.40 381.30 381.40 0.0K
09:06 381.30 381.30 381.30 381.30 0.0K
09:07 381.30 381.30 381.30 381.30 0.0K
09:08 381.15 381.15 381.15 381.15 0.0K
09:09 381.15 381.15 381.15 381.15 0.0K
09:10 381.15 381.15 381.15 381.15 0.0K
09:12 381.05 381.05 381.05 381.05 0.0K
09:13 381.00 381.05 381.00 381.05 0.0K
09:14 381.55 381.55 381.55 381.55 0.3K
09:15 381.20 381.50 381.20 381.50 0.0K
09:16 381.45 381.60 381.40 381.60 0.7K
09:17 381.60 381.60 381.60 381.60 0.1K
09:18 381.70 381.70 381.70 381.70 0.0K
09:20 381.60 381.60 381.60 381.60 0.0K
09:21 381.70 381.70 381.60 381.60 0.0K
09:22 381.70 381.70 381.70 381.70 0.1K
09:23 381.60 381.60 381.60 381.60 0.1K
09:24 381.60 381.60 381.60 381.60 0.0K
09:26 381.70 381.70 381.70 381.70 0.1K
09:27 381.70 381.70 381.60 381.60 0.0K
09:30 381.70 381.70 381.70 381.70 0.0K
09:31 381.45 381.45 381.45 381.45 0.1K
09:32 381.25 381.50 381.25 381.50 0.0K
09:35 381.50 381.50 381.25 381.50 0.0K
09:36 381.20 381.20 381.20 381.20 0.1K
09:37 381.20 381.20 380.60 380.60 5.3K
09:38 380.45 380.65 380.45 380.65 0.0K
09:39 380.65 380.65 380.65 380.65 0.0K
09:40 380.50 380.50 380.50 380.50 0.0K
09:41 380.50 380.55 380.50 380.55 0.0K
09:42 380.55 380.55 380.50 380.50 0.0K
09:43 380.50 380.50 380.50 380.50 0.2K
09:44 380.50 380.50 380.50 380.50 0.0K
09:45 380.50 380.50 380.50 380.50 0.4K
09:46 380.40 380.40 379.75 379.90 2.0K
09:47 380.15 380.15 380.15 380.15 0.0K
09:48 380.15 380.15 380.10 380.10 0.0K
09:49 380.15 380.25 380.00 380.00 0.1K
09:50 380.25 380.25 380.20 380.20 0.3K
09:52 380.20 380.20 379.90 379.90 0.0K
09:53 380.20 380.20 380.20 380.20 0.0K
09:54 380.20 380.20 380.15 380.15 0.2K
09:55 379.90 380.30 379.90 380.30 0.1K
09:56 380.00 380.35 380.00 380.35 0.0K
09:57 380.45 380.45 380.45 380.45 0.0K
09:59 380.50 380.50 380.00 380.45 0.2K
10:00 380.10 380.10 380.10 380.10 0.5K
10:01 379.80 380.35 379.80 380.30 0.4K
10:02 380.35 380.45 380.00 380.30 0.1K
10:03 380.30 380.55 380.30 380.30 0.4K
10:04 380.45 380.45 380.30 380.30 0.1K
10:05 380.30 380.35 379.80 380.20 0.9K
10:06 379.85 380.15 379.80 379.80 0.6K
10:07 379.80 380.25 379.80 380.25 0.4K
10:08 380.25 380.25 379.95 380.25 0.1K
10:09 379.95 379.95 379.95 379.95 0.2K
10:10 380.45 380.45 380.40 380.45 0.4K
10:11 380.45 380.45 380.10 380.10 0.6K
10:12 380.25 380.30 380.10 380.10 0.1K
10:13 380.10 380.45 380.10 380.45 0.0K
10:14 380.45 380.45 380.45 380.45 0.0K
10:15 380.50 380.50 380.50 380.50 0.0K
10:16 380.50 380.60 380.45 380.60 0.1K
10:17 380.55 380.55 380.55 380.55 0.0K
10:18 380.25 380.45 380.25 380.45 0.1K
10:19 380.35 380.35 380.35 380.35 0.0K
10:20 380.40 380.40 380.35 380.40 0.1K
10:21 380.40 380.40 380.35 380.35 2.3K
10:22 380.20 380.35 380.20 380.35 0.0K
10:23 380.35 380.35 380.35 380.35 0.1K
10:24 380.30 380.30 380.30 380.30 0.0K
10:25 380.35 380.40 380.20 380.20 0.0K
10:26 380.20 380.40 380.20 380.40 0.1K
10:27 380.40 380.40 380.15 380.15 0.0K
10:28 380.40 380.40 380.35 380.35 0.0K
10:29 380.15 380.40 380.15 380.40 0.1K
10:30 380.15 380.35 380.15 380.35 0.1K
10:31 380.40 380.40 380.35 380.40 0.1K
10:32 380.15 380.40 380.15 380.40 0.0K
10:33 380.15 380.20 380.15 380.20 0.0K
10:34 380.40 380.40 380.40 380.40 0.0K
10:35 380.40 380.40 380.40 380.40 0.0K
10:36 380.40 380.40 380.35 380.35 0.0K
10:37 380.25 380.30 380.10 380.30 0.1K
10:38 380.10 380.10 380.10 380.10 0.1K
10:39 380.10 380.20 380.10 380.20 0.0K
10:40 380.15 380.15 380.15 380.15 0.0K
10:41 380.15 380.15 380.10 380.10 0.1K
10:42 380.10 380.30 380.10 380.30 0.1K
10:43 380.25 380.30 380.25 380.30 0.0K
10:44 380.30 380.35 380.30 380.35 0.1K
10:45 380.35 380.35 380.35 380.35 0.0K
10:46 380.30 380.35 380.20 380.30 0.0K
10:47 380.20 380.30 380.20 380.25 0.1K
10:48 380.20 380.25 380.20 380.25 0.0K
10:49 380.20 380.20 380.20 380.20 0.0K
10:50 380.20 380.20 380.20 380.20 0.0K
10:51 380.25 380.25 380.20 380.20 0.2K
10:52 380.25 380.25 380.15 380.25 0.2K
10:53 380.35 380.35 380.25 380.25 0.1K
10:54 380.30 380.30 380.25 380.30 0.0K
10:55 380.30 380.30 380.30 380.30 0.0K
10:56 380.30 380.30 380.30 380.30 0.0K
10:57 380.30 380.30 380.30 380.30 0.0K
10:58 380.25 380.25 380.15 380.15 0.4K
10:59 380.20 380.25 380.20 380.25 0.0K
11:00 380.30 380.30 380.30 380.30 0.0K
11:01 380.10 380.10 380.00 380.00 2.1K
11:02 379.50 379.50 378.10 378.10 11.7K
11:03 378.40 379.15 378.40 379.15 4.4K
11:04 379.20 379.20 378.65 379.10 0.9K
11:05 378.85 379.60 378.85 379.55 1.6K
11:06 379.10 379.45 379.10 379.45 1.5K
11:07 379.20 379.20 379.20 379.20 0.0K
11:08 379.65 379.65 379.20 379.20 1.6K
11:09 379.15 379.15 378.40 378.40 7.3K
11:10 378.35 378.50 378.20 378.20 1.8K
11:11 378.55 378.55 378.05 378.30 4.3K
11:12 378.30 378.30 378.10 378.10 0.8K
11:13 378.10 378.30 378.10 378.30 0.3K
11:14 378.20 378.30 378.10 378.30 1.2K
11:16 378.30 378.30 378.30 378.30 0.0K
11:17 378.30 378.30 378.25 378.30 0.4K
11:18 378.25 378.25 378.20 378.20 1.6K
11:19 378.15 378.15 378.15 378.15 0.0K
11:20 378.10 378.10 377.75 377.90 3.5K
11:21 377.90 378.10 377.90 377.90 0.6K
11:22 377.75 378.05 377.75 378.05 1.7K
11:23 378.30 378.30 378.30 378.30 0.1K
11:24 378.30 378.30 378.30 378.30 0.0K
11:25 378.30 378.30 378.05 378.05 0.0K
11:26 378.05 378.25 378.00 378.00 0.0K
11:27 378.05 378.35 378.05 378.35 0.7K
11:28 378.15 378.15 378.05 378.05 0.0K
11:29 378.05 378.35 378.05 378.05 0.2K
11:30 378.05 378.35 378.05 378.35 0.2K
11:31 378.15 378.35 378.15 378.35 5.9K
11:32 378.30 378.30 378.25 378.25 0.0K
11:33 378.00 378.00 377.55 377.55 2.8K
11:34 377.55 377.55 377.25 377.55 3.3K
11:35 377.50 377.65 377.30 377.50 0.2K
11:36 377.50 377.50 377.50 377.50 0.0K
11:37 377.50 377.50 377.50 377.50 0.0K
11:38 377.55 377.90 377.55 377.70 0.6K
11:39 377.70 377.70 377.70 377.70 0.1K
11:40 377.70 377.70 377.30 377.30 0.3K
11:41 377.30 377.30 377.30 377.30 0.0K
11:42 377.35 377.35 377.00 377.00 3.0K
11:43 376.90 377.35 376.80 377.20 5.5K
11:44 377.30 377.45 377.30 377.45 0.0K
11:45 377.60 377.60 377.55 377.55 0.0K
11:46 377.50 377.50 377.45 377.45 0.0K
11:47 377.45 377.45 377.30 377.30 0.1K
11:48 377.30 377.30 377.20 377.20 0.0K
11:49 377.50 377.50 377.35 377.45 0.1K
11:50 377.45 377.45 377.40 377.40 0.0K
11:51 377.40 377.45 377.40 377.45 0.0K
11:52 377.20 377.30 376.95 376.95 0.2K
11:53 376.95 376.95 376.85 376.85 0.1K
11:54 376.85 376.90 376.70 376.70 0.6K
11:55 376.65 376.85 376.65 376.85 0.1K
11:56 376.85 376.85 376.85 376.85 0.1K
11:57 376.85 376.85 376.60 376.85 6.1K
11:58 376.80 376.95 376.80 376.95 0.5K
11:59 377.00 377.20 377.00 377.20 0.9K
12:00 377.40 377.40 377.40 377.40 0.0K
12:01 377.40 377.40 377.30 377.30 0.2K
12:02 377.25 377.45 376.80 377.45 18.9K
12:03 377.40 377.40 377.40 377.40 0.6K
12:04 377.55 377.85 377.55 377.85 2.1K
12:05 377.80 377.80 377.80 377.80 0.0K
12:06 377.50 377.75 377.50 377.75 0.1K
12:07 377.85 377.85 377.55 377.55 2.1K
12:08 377.15 377.15 377.15 377.15 0.1K
12:09 377.05 377.05 376.95 376.95 1.4K
12:10 376.90 377.00 376.80 377.00 1.3K
12:11 377.00 377.00 376.60 376.60 0.3K
12:12 376.60 376.60 376.55 376.55 0.1K
12:13 376.55 376.60 376.55 376.55 0.1K
12:14 376.60 376.65 376.60 376.65 0.0K
12:15 376.65 376.65 376.65 376.65 0.0K
12:16 376.60 376.70 376.60 376.70 0.0K
12:17 376.70 376.80 376.70 376.80 0.1K
12:18 377.00 377.00 376.90 376.90 0.2K
12:19 377.00 377.00 377.00 377.00 0.1K
12:20 376.85 376.95 376.85 376.90 0.1K
12:21 377.30 377.35 377.25 377.35 0.4K
12:22 377.35 377.35 377.35 377.35 0.1K
12:24 377.35 377.35 377.00 377.35 0.0K
12:25 377.05 377.20 377.05 377.20 0.0K
12:26 377.35 377.35 377.20 377.20 0.0K
12:27 377.20 377.35 377.05 377.05 0.1K
12:28 377.00 377.00 377.00 377.00 0.1K
12:29 377.10 377.15 377.10 377.15 0.0K
12:30 377.10 377.10 375.95 375.95 11.8K
12:31 376.00 376.00 376.00 376.00 0.5K
12:32 376.00 376.00 375.95 376.00 0.1K
12:33 375.90 375.90 375.75 375.75 1.1K
12:34 375.55 375.65 375.55 375.65 0.1K
12:35 375.65 375.95 375.65 375.95 0.1K
12:36 375.95 376.00 375.95 375.95 0.1K
12:37 375.90 375.90 375.90 375.90 0.0K
12:38 375.75 375.85 375.75 375.75 0.2K
12:39 375.80 375.85 375.65 375.65 0.4K
12:40 375.65 375.90 375.65 375.75 0.3K
12:41 375.75 375.90 375.00 375.00 20.7K
12:42 375.00 375.30 375.00 375.30 0.4K
12:43 375.10 375.10 375.00 375.10 0.9K
12:44 375.10 375.30 375.10 375.25 0.7K
12:45 375.10 375.55 375.10 375.15 1.1K
12:46 375.20 375.25 375.00 375.05 0.7K
12:47 375.15 375.15 375.05 375.15 0.1K
12:48 375.00 375.00 375.00 375.00 2.5K
12:49 375.25 375.25 375.00 375.20 0.1K
12:50 375.25 375.25 375.15 375.15 0.5K
12:51 375.15 375.55 375.10 375.25 2.1K
12:52 375.60 375.60 375.30 375.30 0.1K
12:53 375.30 375.35 375.25 375.25 1.6K
12:54 375.25 375.65 375.20 375.25 0.3K
12:55 375.25 375.70 375.20 375.35 0.1K
12:56 375.65 375.65 375.25 375.25 0.2K
12:57 375.30 375.40 374.50 374.55 6.3K
12:58 374.55 374.55 374.40 374.40 0.9K
12:59 374.40 374.65 374.40 374.65 0.2K
13:00 374.45 374.75 374.45 374.65 0.5K
13:01 374.70 374.70 374.20 374.20 6.4K
13:02 374.15 374.50 374.15 374.30 0.4K
13:03 374.30 374.50 374.30 374.50 0.3K
13:04 374.50 374.50 372.70 372.70 11.0K
13:05 373.00 373.25 372.75 372.75 3.5K
13:06 373.20 374.35 373.20 374.10 5.0K
13:07 374.55 374.70 374.35 374.50 1.4K
13:08 374.85 374.95 374.85 374.95 3.0K
13:09 374.95 375.35 374.95 375.35 0.5K
13:10 375.15 375.55 375.15 375.30 1.9K
13:11 375.15 375.30 374.90 375.00 0.1K
13:12 375.30 375.30 375.20 375.20 0.1K
13:13 375.25 375.50 375.20 375.20 0.4K
13:14 375.20 375.30 375.20 375.25 0.1K
13:15 375.30 375.45 375.20 375.20 1.3K
13:16 375.10 375.10 375.00 375.00 0.2K
13:17 375.05 375.25 374.70 375.25 1.2K
13:18 375.30 375.60 375.30 375.60 2.0K
13:19 375.30 375.65 375.30 375.60 0.3K
13:20 375.40 375.40 374.90 375.10 0.9K
13:21 375.05 375.25 375.00 375.05 0.4K
13:22 375.05 375.20 375.00 375.15 0.4K
13:23 375.00 375.35 375.00 375.35 0.2K
13:24 375.35 375.40 375.15 375.40 0.1K
13:25 375.50 375.75 375.20 375.75 1.4K
13:26 375.90 375.90 375.80 375.90 0.2K
13:27 375.75 375.80 375.70 375.80 0.2K
13:28 375.65 375.75 375.65 375.75 0.2K
13:29 375.75 375.75 375.70 375.75 0.2K
13:30 375.75 375.80 375.75 375.80 0.1K
13:31 375.80 375.80 375.80 375.80 0.2K
13:32 375.80 375.85 375.80 375.80 0.1K
13:33 375.80 375.80 375.80 375.80 0.4K
13:34 375.80 375.80 375.70 375.70 0.1K
13:35 375.80 375.80 375.70 375.70 0.1K
13:36 375.70 375.70 375.70 375.70 0.1K
13:37 375.80 375.80 375.75 375.75 0.0K
13:38 375.65 375.70 375.60 375.70 5.2K
13:39 375.70 375.70 375.60 375.60 0.1K
13:40 375.60 375.60 375.60 375.60 0.0K
13:41 375.80 375.80 375.65 375.65 0.0K
13:42 375.65 375.90 375.65 375.90 0.4K
13:43 375.65 375.65 375.65 375.65 0.4K
13:44 375.60 375.60 375.60 375.60 0.9K
13:46 375.60 376.00 375.60 376.00 1.3K
13:47 376.00 376.00 375.90 375.90 0.3K
13:48 375.75 376.00 375.75 376.00 0.0K
13:49 376.00 376.00 375.75 375.75 0.3K
13:50 375.90 375.90 375.85 375.90 0.0K
13:51 375.90 375.90 375.90 375.90 0.0K
13:52 375.80 375.80 375.80 375.80 0.0K
13:53 375.80 375.80 375.80 375.80 0.0K
13:54 375.75 375.80 375.75 375.80 0.0K
13:55 375.80 375.80 375.80 375.80 0.0K
13:56 375.75 375.80 375.60 375.80 0.1K
13:57 375.75 375.75 375.60 375.60 1.5K
13:58 375.80 375.80 375.80 375.80 0.0K
13:59 375.65 375.65 375.65 375.65 0.0K
14:00 375.80 375.80 375.70 375.70 0.0K
14:01 376.00 376.00 376.00 376.00 1.4K
14:02 375.85 376.00 375.85 376.00 0.1K
14:03 376.00 376.00 376.00 376.00 0.0K
14:05 375.90 375.90 375.90 375.90 0.1K
14:06 375.70 375.85 375.65 375.65 0.3K
14:07 375.60 375.85 375.60 375.85 0.1K
14:08 375.80 375.85 375.60 375.85 0.1K
14:09 375.60 375.85 375.60 375.60 0.0K
14:10 375.60 375.85 375.60 375.85 0.1K
14:11 375.85 375.85 375.85 375.85 0.0K
14:12 375.85 375.95 375.85 375.95 0.0K
14:13 375.80 376.00 375.80 375.95 0.0K
14:14 375.95 375.95 375.80 375.80 0.1K
14:15 375.65 375.65 375.60 375.60 0.1K
14:16 375.80 375.80 375.65 375.65 0.0K
14:17 375.60 375.60 375.60 375.60 0.0K
14:18 375.60 375.65 375.60 375.60 0.1K
14:20 375.60 375.60 375.60 375.60 0.1K
14:21 375.35 375.35 375.05 375.05 3.4K
14:22 375.00 375.40 375.00 375.40 0.3K
14:23 375.00 375.30 375.00 375.30 0.1K
14:24 375.35 375.35 375.00 375.00 0.1K
14:25 375.15 375.25 375.15 375.15 0.0K
14:26 375.00 375.20 375.00 375.20 0.0K
14:27 375.05 375.05 375.05 375.05 0.0K
14:28 375.25 375.25 375.05 375.05 0.0K
14:29 375.30 375.30 375.30 375.30 0.0K
14:30 375.30 375.35 375.30 375.35 0.0K
14:31 375.35 375.35 375.25 375.25 0.1K
14:32 375.45 375.45 375.30 375.30 0.0K
14:34 375.30 375.30 375.30 375.30 0.0K
14:35 375.30 375.30 375.25 375.30 0.0K
14:36 375.30 375.50 375.00 375.00 1.8K
14:37 375.30 375.30 375.00 375.00 0.6K
14:38 375.25 375.25 375.25 375.25 0.0K
14:39 375.25 375.25 375.25 375.25 0.1K
14:40 375.15 375.15 375.15 375.15 0.2K
14:41 375.15 375.25 375.15 375.25 0.2K
14:42 375.20 375.50 375.20 375.50 0.4K
14:43 375.50 375.50 375.25 375.50 0.0K
14:44 375.50 375.50 375.50 375.50 0.2K
14:45 375.50 375.50 375.45 375.50 0.0K
14:46 375.40 375.40 375.30 375.30 0.0K
14:47 375.25 375.25 375.20 375.20 0.2K
14:48 375.20 375.35 375.20 375.35 0.0K
14:49 375.15 375.15 375.15 375.15 0.0K
14:50 375.25 375.25 375.15 375.20 0.1K
14:51 375.15 375.25 375.15 375.25 0.1K
14:52 375.15 375.15 375.15 375.15 0.3K
14:53 375.15 375.15 375.15 375.15 0.1K
14:55 375.15 375.20 375.15 375.15 0.1K
14:56 375.25 375.25 375.25 375.25 0.0K
14:57 375.25 375.25 375.25 375.25 0.0K
14:58 375.15 375.15 375.15 375.15 1.0K
14:59 375.15 375.15 375.15 375.15 0.0K
15:00 375.15 375.15 375.15 375.15 0.0K
15:01 375.35 375.50 375.25 375.50 1.0K
15:02 375.25 375.40 375.15 375.40 0.0K
15:03 375.40 375.40 375.20 375.20 0.0K
15:04 375.45 375.45 375.25 375.45 0.3K
15:05 375.45 375.50 375.45 375.50 0.1K
15:06 375.50 375.50 375.50 375.50 0.0K
15:07 375.50 375.50 375.50 375.50 0.0K
15:08 375.50 375.50 375.50 375.50 0.0K
15:10 375.25 375.25 375.20 375.20 0.2K
15:11 375.40 375.40 375.40 375.40 0.0K
15:12 375.40 375.40 375.40 375.40 0.2K
15:13 375.40 375.40 375.40 375.40 0.1K
15:14 375.20 375.20 375.20 375.20 0.0K
15:15 375.40 375.40 375.20 375.20 0.3K
15:16 375.20 375.20 375.20 375.20 0.0K
15:17 375.20 375.20 375.15 375.15 0.1K
15:18 375.20 375.20 375.20 375.20 0.1K
15:19 375.20 375.20 375.15 375.15 0.0K
15:20 375.20 375.20 375.20 375.20 0.0K
15:21 375.15 375.20 375.15 375.20 0.0K
15:22 375.20 375.20 375.15 375.15 0.0K
15:23 375.40 375.40 375.40 375.40 0.3K
15:24 375.15 375.15 375.15 375.15 0.2K
15:25 375.20 375.20 375.15 375.15 0.1K
15:28 375.15 375.15 375.15 375.15 0.8K
15:29 375.15 375.15 375.15 375.15 0.1K
15:30 375.10 375.10 375.10 375.10 0.0K
15:31 375.05 375.05 375.05 375.05 0.3K
15:32 375.05 375.05 375.05 375.05 0.0K
15:33 375.05 375.10 375.05 375.05 0.0K
15:34 375.10 375.10 375.10 375.10 0.1K
15:35 375.15 375.15 375.15 375.15 0.0K
15:36 375.15 375.15 375.15 375.15 0.1K
15:37 375.15 375.15 375.05 375.05 0.0K
15:38 375.05 375.15 375.05 375.05 0.0K
15:39 375.00 375.10 375.00 375.10 0.2K
15:40 375.05 375.10 375.05 375.10 0.0K
15:41 375.05 375.05 375.05 375.05 0.0K
15:42 375.05 375.05 375.05 375.05 0.0K
15:43 375.05 375.05 375.05 375.05 0.2K
15:44 375.05 375.05 375.05 375.05 0.1K
15:45 375.05 375.05 375.05 375.05 0.0K
15:46 375.05 375.10 375.05 375.10 0.0K
15:47 375.10 375.10 375.10 375.10 0.0K
15:48 375.10 375.45 375.05 375.45 3.4K
15:49 375.35 375.35 375.35 375.35 0.0K
15:51 375.40 375.40 375.40 375.40 0.1K
15:52 375.50 375.50 375.50 375.50 0.2K
15:53 375.50 375.50 375.50 375.50 0.0K
15:54 375.40 375.50 375.40 375.50 0.0K
15:55 375.45 375.45 375.45 375.45 0.0K
15:56 375.45 375.45 375.45 375.45 0.0K
15:57 375.45 375.45 375.45 375.45 0.0K
15:58 375.45 375.45 375.45 375.45 0.0K
15:59 375.45 375.45 375.45 375.45 0.0K
16:00 375.45 375.45 375.45 375.45 0.0K
16:01 375.45 375.45 375.45 375.45 0.0K
16:02 375.45 375.45 375.40 375.40 0.0K
16:03 375.40 375.40 375.40 375.40 0.2K
16:04 375.05 375.25 375.05 375.05 0.1K
16:05 375.20 375.20 375.20 375.20 0.0K
16:06 375.20 375.20 375.20 375.20 0.0K
16:07 375.00 375.05 374.60 374.60 4.1K
16:08 374.30 374.30 374.30 374.30 0.1K
16:09 374.05 374.45 374.05 374.45 3.0K
16:10 374.45 374.50 374.45 374.50 0.0K
16:11 374.60 374.60 374.60 374.60 0.0K
16:12 374.60 374.60 374.60 374.60 0.0K
16:13 374.60 374.60 374.50 374.50 0.0K
16:14 374.50 374.50 374.10 374.10 0.7K
16:15 374.15 374.20 374.10 374.20 0.0K
16:16 374.20 374.30 374.20 374.25 0.0K
16:17 374.30 374.30 374.20 374.20 0.0K
16:18 374.20 374.20 374.20 374.20 0.0K
16:19 374.25 374.35 374.20 374.35 0.1K
16:20 374.20 374.45 374.20 374.45 0.0K
16:21 374.35 374.35 374.25 374.25 0.0K
16:22 374.35 375.15 374.35 374.60 3.8K
16:23 374.50 374.60 374.50 374.60 0.0K
16:24 374.60 374.75 374.50 374.75 0.1K
16:25 374.95 374.95 374.65 374.65 0.0K
16:26 374.65 374.65 374.55 374.55 0.0K
16:27 375.00 375.00 374.95 374.95 0.3K
16:28 374.55 374.95 374.55 374.95 0.1K
16:29 374.70 374.90 374.70 374.90 0.0K
16:30 374.85 374.85 374.85 374.85 0.1K
16:31 374.80 374.80 374.70 374.70 0.0K
16:32 374.80 375.00 374.80 375.00 0.1K
16:33 375.00 375.00 375.00 375.00 0.0K
16:34 375.00 375.00 375.00 375.00 0.0K
16:35 375.10 375.10 375.10 375.10 0.0K
16:36 375.35 375.50 375.35 375.50 1.0K
16:37 375.50 375.50 375.50 375.50 0.0K
16:38 375.15 375.15 375.15 375.15 0.1K
16:39 375.40 375.40 375.40 375.40 0.0K
16:40 375.50 375.55 375.50 375.55 1.0K
16:41 375.50 375.60 375.50 375.60 0.3K
16:42 375.65 375.80 375.55 375.75 4.4K
16:43 375.75 375.75 375.75 375.75 0.0K
16:44 375.75 376.00 375.75 376.00 3.6K
16:45 376.00 376.00 375.75 375.75 0.0K
16:46 375.85 375.85 375.00 375.00 4.4K
16:47 375.25 375.30 375.25 375.30 0.0K
16:48 375.00 375.30 375.00 375.30 0.2K
16:49 375.30 375.30 375.10 375.10 0.0K
16:50 375.15 375.15 375.10 375.10 0.0K
16:51 375.00 375.00 375.00 375.00 0.0K
16:52 375.25 375.35 375.10 375.35 0.5K
16:53 375.35 375.60 375.35 375.60 0.0K
16:54 375.70 376.00 375.70 376.00 1.1K
16:55 376.00 376.00 375.80 375.90 1.8K
16:56 375.90 375.95 375.90 375.95 0.0K
16:57 375.95 375.95 375.90 375.90 0.0K
16:58 375.90 376.00 375.90 376.00 0.2K
16:59 376.00 376.00 375.85 375.85 0.1K
17:00 376.00 376.00 376.00 376.00 0.0K
17:01 376.00 376.00 375.95 376.00 0.1K
17:02 376.00 376.00 375.95 376.00 0.0K
17:03 376.00 376.00 375.50 375.50 1.9K
17:04 376.00 376.00 376.00 376.00 1.1K
17:05 376.00 376.00 376.00 376.00 0.7K
17:06 376.00 376.00 376.00 376.00 0.8K
17:07 376.00 376.00 376.00 376.00 0.5K
17:08 376.00 376.00 375.95 375.95 0.5K
17:09 376.00 376.00 376.00 376.00 0.1K
17:10 376.00 376.00 376.00 376.00 0.4K
17:11 376.00 376.00 375.95 376.00 0.3K
17:12 376.00 376.00 376.00 376.00 0.2K
17:13 376.00 376.00 376.00 376.00 0.5K
17:14 376.00 376.00 376.00 376.00 0.6K
17:15 376.00 376.20 376.00 376.20 2.4K
17:16 376.25 376.25 376.25 376.25 0.0K
17:17 376.25 376.25 376.25 376.25 0.1K
17:18 376.25 376.25 376.25 376.25 0.0K
17:19 376.25 376.25 376.20 376.20 0.1K
17:21 376.05 376.25 376.05 376.25 0.0K
17:22 376.25 376.25 376.25 376.25 0.1K
17:23 376.25 376.25 376.25 376.25 0.0K
17:24 376.25 376.25 376.25 376.25 0.0K
17:25 376.25 376.25 376.05 376.05 0.2K
17:26 376.25 376.25 376.25 376.25 0.0K
17:27 376.05 376.25 376.00 376.00 0.1K
17:29 376.25 376.25 376.25 376.25 0.0K
17:30 376.25 376.25 376.05 376.25 0.0K
17:31 376.25 376.25 376.05 376.05 0.0K
17:32 376.25 376.25 376.25 376.25 0.0K
17:33 376.25 376.25 376.00 376.15 0.1K
17:34 376.15 376.15 376.00 376.00 0.0K
17:35 376.20 376.20 376.20 376.20 0.0K
17:36 376.20 376.20 376.20 376.20 0.0K
17:37 376.20 376.20 375.95 375.95 0.0K
17:40 376.20 376.20 376.20 376.20 0.0K
17:41 376.25 376.25 376.25 376.25 0.1K
17:42 376.30 376.30 376.30 376.30 0.0K
17:43 376.40 376.40 376.35 376.35 0.0K
17:44 376.35 376.35 376.35 376.35 0.0K
17:45 376.75 376.80 376.75 376.75 0.8K
17:46 376.40 376.65 376.40 376.65 0.1K
17:47 376.25 376.55 376.25 376.55 0.4K
17:48 376.25 376.25 376.25 376.25 0.0K
17:50 376.10 376.10 376.10 376.10 0.3K
17:52 376.50 376.60 376.50 376.60 0.7K
17:53 376.50 376.70 376.50 376.70 0.5K
17:54 376.70 376.70 376.70 376.70 0.0K
17:55 376.60 376.60 376.60 376.60 0.0K
17:56 376.60 376.60 376.50 376.50 0.2K
17:57 376.55 376.60 376.55 376.60 0.1K
17:58 376.60 376.60 376.60 376.60 0.1K
18:00 376.55 376.55 376.55 376.55 0.0K
18:01 376.80 376.80 376.70 376.70 0.0K
18:03 376.75 376.75 376.75 376.75 0.0K
18:04 376.50 376.75 376.50 376.50 1.2K
18:05 376.55 376.55 376.50 376.50 0.2K
18:06 376.50 376.50 376.30 376.30 0.0K
18:07 376.25 376.30 376.25 376.30 0.2K
18:08 376.60 376.60 376.60 376.60 0.0K
18:09 376.25 376.55 376.20 376.20 0.5K
18:10 376.15 376.15 376.15 376.15 0.1K
18:12 376.35 376.40 376.35 376.40 0.3K
18:13 376.45 376.45 376.10 376.30 0.3K
18:15 376.30 376.30 376.30 376.30 0.0K
18:16 376.30 376.60 376.30 376.60 0.0K
18:17 376.40 376.40 376.40 376.40 0.1K
18:18 376.60 376.60 376.60 376.60 0.0K
18:19 376.65 376.65 376.25 376.30 0.2K
18:20 376.65 376.65 376.60 376.60 0.3K
18:21 376.65 376.65 376.35 376.35 0.0K
18:22 376.50 376.55 376.25 376.25 1.5K
18:23 376.60 376.60 376.25 376.55 0.1K
18:24 376.55 376.55 376.50 376.50 0.0K
18:25 376.50 376.50 376.50 376.50 0.0K
18:26 376.50 376.50 376.50 376.50 0.0K
18:27 376.55 376.55 376.50 376.50 0.0K
18:28 376.55 376.55 376.50 376.50 0.0K
18:29 376.55 376.65 376.10 376.10 1.5K
18:30 376.50 376.50 376.50 376.50 0.0K
18:32 376.50 376.55 376.50 376.55 0.8K
18:33 376.35 376.35 376.35 376.35 0.1K
18:34 376.60 376.65 376.60 376.65 0.1K
18:35 376.80 376.80 376.75 376.80 1.6K
18:36 376.25 376.25 376.25 376.25 0.4K
18:37 376.25 376.25 376.05 376.05 0.2K
18:38 376.45 376.45 376.10 376.45 0.0K
18:39 376.00 376.40 376.00 376.40 0.1K
18:45 376.40 376.40 376.40 376.40 0.0K
18:47 376.40 376.40 376.40 376.40 0.0K
19:04 376.00 376.00 376.00 376.00 0.1K
19:05 376.40 376.40 376.05 376.05 0.0K
19:06 376.40 376.40 376.05 376.05 0.0K
19:07 376.35 376.35 375.95 375.95 1.2K
19:08 376.05 376.05 376.05 376.05 0.0K
19:09 376.30 376.30 376.30 376.30 0.2K
19:10 376.30 376.30 376.30 376.30 0.0K
19:11 376.05 376.05 376.05 376.05 0.0K
19:13 376.30 376.30 376.30 376.30 0.0K
19:15 376.30 376.30 376.30 376.30 0.0K
19:16 376.35 376.40 376.35 376.40 0.1K
19:17 376.40 376.40 376.40 376.40 0.0K
19:18 376.40 376.40 376.30 376.30 0.2K
19:19 376.30 376.30 376.30 376.30 0.0K
19:20 376.40 376.60 376.40 376.60 0.0K
19:21 376.55 376.60 376.55 376.60 0.0K
19:22 376.30 376.40 376.10 376.40 1.0K
19:23 376.45 376.45 376.45 376.45 0.0K
19:25 376.00 376.05 376.00 376.05 1.5K
19:26 376.30 376.30 376.30 376.30 0.0K
19:27 376.30 376.30 376.30 376.30 0.0K
19:29 376.10 376.10 376.10 376.10 0.0K
19:31 376.25 376.25 376.25 376.25 0.6K
19:32 376.20 376.20 376.20 376.20 0.0K
19:34 376.20 376.20 376.20 376.20 0.0K
19:35 376.20 376.20 376.20 376.20 0.0K
19:36 376.15 376.15 376.15 376.15 0.0K
19:37 376.15 376.15 376.05 376.05 0.0K
19:39 376.20 376.20 376.20 376.20 0.0K
19:41 376.25 376.25 376.25 376.25 0.0K
19:42 376.20 376.25 376.20 376.25 0.0K
19:43 376.25 376.25 376.25 376.25 0.0K
19:44 376.25 376.25 376.25 376.25 0.0K
19:45 376.30 376.40 376.25 376.40 0.0K
19:46 376.35 376.35 376.35 376.35 0.1K
19:47 376.25 376.25 376.25 376.25 0.0K
19:48 376.35 376.35 376.35 376.35 0.0K
19:49 376.35 376.35 376.35 376.35 0.0K
19:51 376.50 376.50 376.50 376.50 0.5K
19:52 376.60 376.60 376.60 376.60 0.3K
19:54 376.60 376.60 376.60 376.60 0.0K
19:56 376.60 376.60 376.40 376.40 0.0K
19:57 376.40 376.60 376.40 376.60 0.0K
19:58 376.40 376.60 376.35 376.35 0.1K
19:59 376.35 376.35 376.30 376.30 0.0K
20:00 376.50 376.50 376.50 376.50 0.0K
20:01 376.35 376.35 376.35 376.35 0.0K
20:02 376.35 376.35 376.35 376.35 0.0K
20:04 376.35 376.35 376.35 376.35 0.0K
20:06 376.45 376.45 376.45 376.45 0.0K
20:07 376.25 376.25 376.25 376.25 0.0K
20:08 376.05 376.05 376.05 376.05 0.3K
20:09 376.30 376.30 376.30 376.30 0.0K
20:10 376.35 376.35 376.05 376.25 0.0K
20:11 376.30 376.30 376.05 376.05 0.3K
20:12 376.05 376.30 376.05 376.30 0.0K
20:14 376.30 376.30 376.30 376.30 0.0K
20:15 376.10 376.10 376.10 376.10 0.1K
20:16 376.10 376.10 376.10 376.10 0.1K
20:17 376.40 376.40 376.40 376.40 0.1K
20:18 376.15 376.35 376.15 376.35 0.0K
20:19 376.35 376.35 376.35 376.35 0.0K
20:20 376.30 376.35 376.30 376.35 0.0K
20:21 376.30 376.30 376.10 376.10 0.0K
20:24 376.30 376.30 376.30 376.30 0.0K
20:27 376.30 376.30 376.15 376.30 0.0K
20:28 376.15 376.15 376.15 376.15 0.0K
20:29 376.10 376.10 376.10 376.10 0.0K
20:30 376.10 376.10 376.10 376.10 0.0K
20:32 376.15 376.15 376.15 376.15 0.0K
20:33 376.50 376.55 376.50 376.55 0.3K
20:34 376.50 376.50 376.50 376.50 0.0K
20:36 376.45 376.45 376.45 376.45 0.0K
20:37 376.45 376.45 376.45 376.45 0.0K
20:38 376.30 376.30 376.30 376.30 0.0K
20:39 376.40 376.40 376.40 376.40 0.0K
20:40 376.40 376.40 376.40 376.40 0.0K
20:42 376.30 376.40 376.30 376.40 0.0K
20:43 376.30 376.30 376.30 376.30 0.1K
20:44 376.40 376.40 376.40 376.40 0.0K
20:45 376.40 376.40 376.40 376.40 0.0K
20:46 376.45 376.45 376.25 376.25 0.3K
20:47 376.20 376.20 376.15 376.15 0.0K
20:48 376.20 376.45 376.15 376.15 0.1K
20:52 376.15 376.15 376.15 376.15 0.1K
20:55 375.95 375.95 375.95 375.95 2.2K
20:57 376.15 376.15 376.15 376.15 0.0K
20:58 376.15 376.15 376.15 376.15 0.0K
20:59 376.15 376.15 376.15 376.15 0.1K
21:00 376.15 376.15 376.15 376.15 0.1K
21:02 376.15 376.15 376.15 376.15 0.0K
21:04 376.15 376.55 376.15 376.55 0.9K
21:08 376.20 376.20 376.20 376.20 0.1K
21:12 376.35 376.35 376.35 376.35 0.0K
21:13 376.35 376.35 376.35 376.35 0.0K
21:16 376.55 376.55 376.55 376.55 0.0K
21:19 376.65 376.65 376.65 376.65 1.4K
21:20 376.65 376.65 376.65 376.65 0.1K
21:23 376.70 376.70 376.70 376.70 0.0K
21:24 376.65 376.65 376.65 376.65 0.0K
21:28 376.65 376.65 376.65 376.65 0.1K
21:30 376.70 376.70 376.70 376.70 0.0K
21:31 376.70 376.70 376.70 376.70 0.0K
21:33 376.80 376.85 376.80 376.85 0.1K
21:34 376.80 376.80 376.80 376.80 0.0K
21:35 376.80 376.85 376.80 376.85 0.0K
21:36 376.85 376.85 376.85 376.85 0.0K
21:38 376.85 376.85 376.85 376.85 0.0K
21:39 376.85 376.90 376.85 376.90 0.1K
21:40 376.85 376.85 376.85 376.85 0.0K
21:41 376.90 376.90 376.90 376.90 0.0K
21:44 376.85 376.90 376.85 376.90 0.0K
21:45 376.90 376.90 376.90 376.90 0.0K
21:47 376.85 376.90 376.85 376.90 0.0K
21:48 376.90 376.90 376.90 376.90 0.0K
21:50 376.90 376.90 376.90 376.90 0.0K
21:52 376.65 376.65 376.65 376.65 0.0K
21:54 376.65 376.65 376.65 376.65 0.0K
21:55 376.65 376.65 376.65 376.65 0.0K
21:56 376.85 376.85 376.85 376.85 0.0K
21:57 376.65 376.90 376.65 376.90 0.0K
21:58 376.90 376.90 376.70 376.90 0.1K
22:00 376.90 376.90 376.50 376.50 1.0K
22:02 376.65 376.65 376.65 376.65 0.0K
22:03 376.65 376.65 376.65 376.65 0.0K
22:05 376.70 376.70 376.70 376.70 0.1K
22:06 376.65 376.65 376.65 376.65 0.0K
22:07 376.65 376.65 376.65 376.65 0.0K
22:09 376.70 376.70 376.70 376.70 0.0K
22:11 376.70 376.70 376.70 376.70 0.0K
22:12 376.60 376.70 376.60 376.70 0.0K
22:17 376.60 376.60 376.60 376.60 0.0K
22:18 376.60 376.60 376.60 376.60 0.0K
22:21 376.60 376.60 376.50 376.50 0.1K
22:24 376.60 376.60 376.60 376.60 0.0K
22:25 376.50 376.50 376.50 376.50 0.0K
22:26 376.50 376.50 376.50 376.50 0.0K
22:27 376.60 376.60 376.50 376.50 0.2K
22:28 376.50 376.50 376.50 376.50 0.0K
22:29 376.40 376.40 376.40 376.40 0.0K
22:30 376.40 376.40 376.40 376.40 0.0K
22:31 376.40 376.40 376.40 376.40 0.0K
22:32 376.35 376.40 376.35 376.40 0.2K
22:33 376.35 376.40 376.35 376.40 0.0K
22:35 376.35 376.35 376.35 376.35 0.2K
22:39 376.35 376.35 376.35 376.35 0.0K
22:42 376.35 376.35 376.35 376.35 0.0K
22:43 376.35 376.35 376.35 376.35 0.0K
22:44 376.30 376.30 376.05 376.05 0.1K
22:45 376.00 376.00 376.00 376.00 0.0K
22:46 376.00 376.00 376.00 376.00 0.0K
22:47 376.00 376.00 375.95 376.00 0.1K
22:48 376.00 376.00 376.00 376.00 0.0K
22:49 376.00 376.00 375.95 375.95 0.0K
22:50 376.00 376.00 376.00 376.00 0.0K
22:51 376.00 376.00 376.00 376.00 0.0K
22:52 376.00 376.00 376.00 376.00 0.0K
22:54 376.00 376.00 376.00 376.00 0.2K
22:55 376.25 376.25 376.25 376.25 0.0K
22:59 376.00 376.00 376.00 376.00 0.0K
23:00 376.00 376.00 376.00 376.00 0.0K
23:02 375.95 375.95 375.95 375.95 1.0K
23:05 376.20 376.20 375.95 375.95 0.5K
23:08 376.20 376.20 376.20 376.20 0.0K
23:09 376.25 376.25 376.25 376.25 0.0K
23:10 376.25 376.25 376.25 376.25 0.0K
23:12 376.25 376.25 376.25 376.25 0.0K
23:13 376.00 376.00 376.00 376.00 0.0K
23:15 376.25 376.25 376.25 376.25 0.0K
23:18 376.25 376.25 376.25 376.25 0.0K
23:20 376.25 376.25 376.25 376.25 0.0K
23:23 376.25 376.25 376.25 376.25 0.1K
23:27 376.00 376.00 376.00 376.00 0.0K
23:30 376.00 376.00 376.00 376.00 0.2K
23:34 375.95 375.95 375.95 375.95 0.2K
23:36 376.00 376.00 376.00 376.00 0.1K
23:38 376.00 376.00 376.00 376.00 0.1K
23:39 376.00 376.00 376.00 376.00 0.0K
23:42 376.20 376.20 376.20 376.20 0.5K
23:46 375.95 375.95 375.95 375.95 0.1K
23:47 376.15 376.15 376.15 376.15 0.4K
23:48 375.95 375.95 375.95 375.95 0.0K
23:49 376.00 376.00 376.00 376.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available