Bashneft

BANE
🏛️ russian-federation →
1,462.50
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 2,160.00 2,160.00 2,160.00 2,160.00 0.1K
10:00 2,155.00 2,159.50 2,147.50 2,157.00 0.2K
10:01 2,161.00 2,161.00 2,156.50 2,156.50 0.1K
10:02 2,156.50 2,156.50 2,146.00 2,146.00 0.2K
10:03 2,155.50 2,155.50 2,145.50 2,145.50 0.0K
10:04 2,147.00 2,155.00 2,147.00 2,155.00 0.1K
10:05 2,156.00 2,156.00 2,155.50 2,156.00 0.0K
10:06 2,158.50 2,158.50 2,158.50 2,158.50 0.0K
10:07 2,157.50 2,158.50 2,157.50 2,158.50 0.1K
10:08 2,158.50 2,163.00 2,158.50 2,163.00 0.3K
10:09 2,164.50 2,164.50 2,164.50 2,164.50 0.1K
10:10 2,164.50 2,164.50 2,164.50 2,164.50 0.0K
10:11 2,163.50 2,164.50 2,163.50 2,164.50 0.0K
10:12 2,164.50 2,164.50 2,164.00 2,164.50 0.0K
10:13 2,164.00 2,179.50 2,164.00 2,179.50 0.3K
10:14 2,175.50 2,178.00 2,170.00 2,170.00 0.0K
10:15 2,170.00 2,170.00 2,165.00 2,165.00 0.1K
10:16 2,170.00 2,170.00 2,163.50 2,163.50 0.1K
10:18 2,167.50 2,169.50 2,167.50 2,169.50 0.0K
10:19 2,163.00 2,163.00 2,163.00 2,163.00 0.1K
10:20 2,163.00 2,163.00 2,152.00 2,152.00 0.3K
10:21 2,157.00 2,157.00 2,157.00 2,157.00 0.1K
10:22 2,155.00 2,155.00 2,150.00 2,150.00 0.4K
10:23 2,150.00 2,153.50 2,150.00 2,153.50 0.1K
10:25 2,152.00 2,152.00 2,152.00 2,152.00 0.0K
10:26 2,142.00 2,142.00 2,142.00 2,142.00 0.0K
10:27 2,143.00 2,145.00 2,143.00 2,145.00 0.1K
10:28 2,130.50 2,130.50 2,125.50 2,125.50 0.8K
10:29 2,125.50 2,125.50 2,124.50 2,124.50 0.1K
10:30 2,125.00 2,125.50 2,125.00 2,125.50 0.1K
10:31 2,121.00 2,126.50 2,121.00 2,123.00 0.6K
10:32 2,129.50 2,129.50 2,124.00 2,129.50 0.1K
10:33 2,130.00 2,130.00 2,129.00 2,129.00 0.0K
10:34 2,130.00 2,130.00 2,130.00 2,130.00 0.1K
10:35 2,134.00 2,134.00 2,134.00 2,134.00 0.0K
10:36 2,130.00 2,130.00 2,127.50 2,127.50 0.3K
10:37 2,133.50 2,133.50 2,133.00 2,133.00 0.0K
10:38 2,147.00 2,147.00 2,137.50 2,138.50 0.4K
10:39 2,144.50 2,144.50 2,144.00 2,144.00 0.0K
10:40 2,133.50 2,133.50 2,133.50 2,133.50 0.0K
10:41 2,128.50 2,136.50 2,128.50 2,136.50 0.3K
10:42 2,136.50 2,136.50 2,136.50 2,136.50 0.0K
10:44 2,134.00 2,134.00 2,134.00 2,134.00 0.1K
10:46 2,134.00 2,134.00 2,134.00 2,134.00 0.0K
10:47 2,120.50 2,120.50 2,120.50 2,120.50 0.1K
10:48 2,125.00 2,125.00 2,122.50 2,122.50 0.0K
10:49 2,122.50 2,122.50 2,122.50 2,122.50 0.0K
10:50 2,119.50 2,120.00 2,119.50 2,120.00 0.1K
10:51 2,120.00 2,120.00 2,120.00 2,120.00 0.0K
10:52 2,120.50 2,120.50 2,120.50 2,120.50 0.0K
10:53 2,122.00 2,126.50 2,122.00 2,122.00 0.1K
10:54 2,121.50 2,121.50 2,121.50 2,121.50 0.0K
10:56 2,123.50 2,123.50 2,123.50 2,123.50 0.0K
10:57 2,120.00 2,120.00 2,118.00 2,118.00 0.0K
10:58 2,115.50 2,115.50 2,115.50 2,115.50 0.1K
10:59 2,116.50 2,116.50 2,112.50 2,112.50 0.1K
11:00 2,124.50 2,124.50 2,122.00 2,122.00 0.3K
11:01 2,116.50 2,116.50 2,113.50 2,114.00 0.1K
11:02 2,113.00 2,113.50 2,113.00 2,113.50 0.1K
11:03 2,113.50 2,113.50 2,113.50 2,113.50 0.1K
11:04 2,113.50 2,113.50 2,113.50 2,113.50 0.2K
11:05 2,120.00 2,120.00 2,120.00 2,120.00 0.0K
11:06 2,121.00 2,121.00 2,121.00 2,121.00 0.0K
11:07 2,120.50 2,120.50 2,120.50 2,120.50 0.0K
11:08 2,120.00 2,120.00 2,120.00 2,120.00 0.0K
11:09 2,122.50 2,122.50 2,122.50 2,122.50 0.0K
11:11 2,124.00 2,124.00 2,124.00 2,124.00 0.0K
11:12 2,124.00 2,124.00 2,124.00 2,124.00 0.0K
11:14 2,122.00 2,125.50 2,122.00 2,125.50 0.0K
11:15 2,121.00 2,123.50 2,121.00 2,123.50 0.1K
11:16 2,117.50 2,117.50 2,117.50 2,117.50 0.0K
11:17 2,120.00 2,120.00 2,120.00 2,120.00 0.1K
11:19 2,120.00 2,120.00 2,120.00 2,120.00 0.0K
11:20 2,113.50 2,113.50 2,113.50 2,113.50 0.1K
11:21 2,111.00 2,111.00 2,111.00 2,111.00 0.1K
11:23 2,111.50 2,111.50 2,111.50 2,111.50 0.0K
11:24 2,111.50 2,129.00 2,111.50 2,117.50 0.5K
11:25 2,117.50 2,117.50 2,113.50 2,113.50 0.1K
11:26 2,120.00 2,120.00 2,120.00 2,120.00 0.0K
11:27 2,112.00 2,112.00 2,112.00 2,112.00 0.0K
11:28 2,119.00 2,119.00 2,119.00 2,119.00 0.0K
11:32 2,125.00 2,125.00 2,119.00 2,119.00 0.4K
11:37 2,111.00 2,111.00 2,111.00 2,111.00 0.2K
11:38 2,111.00 2,111.00 2,110.00 2,110.00 0.0K
11:39 2,110.00 2,110.00 2,110.00 2,110.00 0.0K
11:40 2,110.00 2,110.00 2,110.00 2,110.00 0.0K
11:42 2,113.50 2,113.50 2,113.50 2,113.50 0.2K
11:43 2,108.00 2,120.00 2,103.50 2,103.50 0.7K
11:44 2,100.50 2,113.00 2,096.50 2,113.00 0.9K
11:45 2,113.00 2,113.00 2,107.50 2,107.50 0.0K
11:46 2,104.50 2,104.50 2,102.50 2,102.50 0.0K
11:47 2,102.50 2,102.50 2,102.50 2,102.50 0.0K
11:48 2,097.00 2,097.00 2,097.00 2,097.00 0.0K
11:50 2,100.00 2,100.00 2,097.50 2,097.50 0.2K
11:51 2,096.50 2,096.50 2,095.50 2,095.50 0.2K
11:52 2,095.00 2,095.00 2,095.00 2,095.00 0.0K
11:54 2,101.50 2,101.50 2,095.00 2,095.00 0.2K
11:55 2,097.00 2,102.00 2,097.00 2,102.00 0.0K
11:56 2,102.50 2,102.50 2,102.50 2,102.50 0.0K
11:59 2,098.50 2,098.50 2,098.50 2,098.50 0.0K
12:02 2,098.50 2,098.50 2,098.50 2,098.50 0.2K
12:03 2,103.50 2,103.50 2,103.50 2,103.50 0.1K
12:05 2,098.50 2,098.50 2,098.50 2,098.50 0.0K
12:08 2,101.50 2,101.50 2,099.00 2,099.00 0.1K
12:09 2,098.50 2,098.50 2,097.50 2,097.50 0.0K
12:10 2,099.50 2,099.50 2,099.50 2,099.50 0.0K
12:13 2,098.00 2,098.00 2,097.00 2,097.00 0.0K
12:14 2,097.00 2,097.00 2,097.00 2,097.00 0.0K
12:16 2,096.50 2,096.50 2,094.50 2,096.50 0.3K
12:17 2,096.50 2,096.50 2,094.50 2,094.50 0.1K
12:18 2,095.00 2,095.00 2,095.00 2,095.00 0.1K
12:19 2,096.00 2,096.00 2,096.00 2,096.00 0.0K
12:20 2,096.50 2,096.50 2,096.50 2,096.50 0.0K
12:21 2,099.00 2,099.00 2,099.00 2,099.00 0.0K
12:22 2,099.00 2,099.00 2,099.00 2,099.00 0.0K
12:23 2,095.50 2,095.50 2,094.50 2,094.50 0.3K
12:24 2,094.50 2,094.50 2,094.50 2,094.50 0.0K
12:26 2,097.50 2,097.50 2,097.50 2,097.50 0.0K
12:27 2,095.50 2,096.00 2,095.50 2,096.00 0.0K
12:28 2,096.00 2,096.00 2,095.50 2,095.50 0.1K
12:30 2,095.00 2,096.00 2,095.00 2,096.00 0.1K
12:32 2,095.00 2,095.00 2,095.00 2,095.00 0.0K
12:33 2,095.00 2,095.00 2,095.00 2,095.00 0.0K
12:34 2,094.50 2,094.50 2,094.50 2,094.50 0.0K
12:36 2,096.00 2,096.00 2,096.00 2,096.00 0.0K
12:37 2,096.00 2,096.00 2,095.00 2,095.00 0.0K
12:38 2,094.50 2,094.50 2,094.50 2,094.50 0.1K
12:40 2,095.50 2,095.50 2,095.50 2,095.50 0.0K
12:41 2,094.50 2,094.50 2,094.50 2,094.50 0.0K
12:43 2,096.00 2,096.00 2,096.00 2,096.00 0.0K
12:44 2,094.50 2,094.50 2,094.50 2,094.50 0.1K
12:47 2,096.00 2,096.00 2,096.00 2,096.00 0.0K
12:49 2,099.50 2,099.50 2,099.50 2,099.50 0.0K
12:50 2,100.00 2,100.00 2,100.00 2,100.00 0.0K
12:53 2,100.00 2,100.00 2,100.00 2,100.00 0.0K
12:54 2,096.00 2,096.00 2,092.00 2,092.00 0.5K
12:55 2,091.00 2,091.00 2,091.00 2,091.00 0.2K
12:57 2,097.00 2,097.00 2,097.00 2,097.00 0.0K
12:58 2,096.00 2,096.00 2,096.00 2,096.00 0.0K
13:01 2,093.00 2,096.00 2,093.00 2,096.00 0.0K
13:02 2,097.00 2,097.00 2,097.00 2,097.00 0.0K
13:04 2,099.00 2,099.00 2,099.00 2,099.00 0.0K
13:05 2,099.50 2,099.50 2,099.50 2,099.50 0.0K
13:07 2,098.50 2,098.50 2,098.50 2,098.50 0.0K
13:09 2,093.50 2,093.50 2,093.50 2,093.50 0.0K
13:10 2,099.00 2,099.00 2,098.50 2,098.50 0.0K
13:15 2,099.00 2,099.50 2,099.00 2,099.50 0.0K
13:16 2,100.00 2,100.00 2,100.00 2,100.00 0.0K
13:17 2,095.50 2,095.50 2,095.50 2,095.50 0.0K
13:18 2,095.00 2,095.00 2,095.00 2,095.00 0.0K
13:20 2,098.00 2,098.00 2,094.50 2,094.50 0.0K
13:28 2,094.50 2,094.50 2,092.00 2,092.00 0.0K
13:29 2,088.00 2,088.00 2,088.00 2,088.00 0.1K
13:30 2,085.00 2,087.00 2,085.00 2,087.00 0.0K
13:31 2,087.50 2,087.50 2,087.50 2,087.50 0.0K
13:32 2,081.50 2,081.50 2,078.50 2,078.50 0.2K
13:33 2,080.00 2,080.00 2,080.00 2,080.00 0.0K
13:34 2,078.00 2,080.00 2,078.00 2,080.00 0.0K
13:36 2,071.00 2,075.00 2,071.00 2,075.00 0.3K
13:37 2,073.00 2,073.00 2,066.00 2,066.00 0.3K
13:38 2,066.00 2,066.00 2,065.00 2,065.50 0.1K
13:39 2,061.00 2,064.50 2,060.00 2,060.00 0.4K
13:40 2,060.00 2,067.00 2,060.00 2,067.00 0.3K
13:41 2,057.00 2,057.00 2,057.00 2,057.00 0.1K
13:42 2,066.50 2,066.50 2,063.50 2,063.50 0.1K
13:43 2,066.50 2,066.50 2,062.50 2,062.50 0.1K
13:44 2,062.00 2,062.00 2,062.00 2,062.00 0.0K
13:45 2,059.00 2,062.00 2,059.00 2,062.00 0.0K
13:46 2,063.00 2,063.00 2,063.00 2,063.00 0.1K
13:47 2,062.00 2,062.00 2,062.00 2,062.00 0.0K
13:48 2,061.50 2,062.00 2,061.50 2,062.00 0.0K
13:49 2,061.50 2,061.50 2,060.50 2,060.50 0.0K
13:50 2,059.00 2,059.00 2,058.50 2,058.50 0.1K
13:51 2,060.00 2,060.00 2,060.00 2,060.00 0.1K
13:52 2,060.50 2,060.50 2,060.50 2,060.50 0.0K
13:53 2,060.50 2,060.50 2,060.50 2,060.50 0.0K
13:55 2,062.50 2,064.00 2,062.50 2,064.00 0.0K
13:56 2,064.50 2,065.00 2,064.00 2,064.00 0.0K
13:58 2,061.50 2,061.50 2,061.50 2,061.50 0.0K
14:00 2,063.50 2,064.50 2,063.50 2,064.50 0.0K
14:01 2,064.50 2,065.50 2,064.50 2,065.50 0.0K
14:02 2,066.00 2,066.00 2,065.50 2,065.50 0.0K
14:03 2,065.50 2,066.00 2,065.50 2,065.50 0.0K
14:04 2,066.50 2,068.00 2,065.50 2,068.00 0.2K
14:06 2,068.00 2,070.00 2,068.00 2,070.00 0.2K
14:07 2,068.00 2,068.00 2,068.00 2,068.00 0.1K
14:09 2,063.00 2,063.00 2,063.00 2,063.00 0.0K
14:10 2,060.50 2,060.50 2,052.50 2,052.50 1.0K
14:11 2,056.00 2,056.00 2,056.00 2,056.00 0.0K
14:12 2,056.50 2,056.50 2,050.00 2,051.00 0.2K
14:13 2,049.00 2,049.00 2,043.50 2,043.50 0.2K
14:14 2,042.50 2,042.50 2,040.00 2,041.50 0.1K
14:15 2,041.50 2,041.50 2,041.50 2,041.50 0.0K
14:16 2,052.50 2,052.50 2,049.50 2,050.00 0.3K
14:18 2,050.00 2,050.00 2,050.00 2,050.00 0.0K
14:19 2,050.00 2,051.50 2,050.00 2,051.50 0.0K
14:20 2,051.50 2,054.50 2,051.50 2,054.50 0.2K
14:22 2,050.00 2,050.00 2,050.00 2,050.00 0.0K
14:24 2,055.00 2,055.00 2,055.00 2,055.00 0.0K
14:25 2,055.00 2,055.00 2,055.00 2,055.00 0.0K
14:27 2,051.00 2,051.00 2,049.00 2,049.00 0.0K
14:28 2,049.00 2,049.00 2,049.00 2,049.00 0.0K
14:29 2,048.00 2,048.00 2,048.00 2,048.00 0.0K
14:30 2,048.00 2,048.00 2,048.00 2,048.00 0.0K
14:32 2,048.00 2,048.00 2,048.00 2,048.00 0.0K
14:33 2,049.50 2,049.50 2,049.50 2,049.50 0.0K
14:34 2,049.50 2,049.50 2,049.50 2,049.50 0.0K
14:35 2,047.00 2,047.00 2,047.00 2,047.00 0.0K
14:36 2,047.00 2,049.50 2,047.00 2,049.50 0.0K
14:38 2,075.00 2,078.00 2,075.00 2,078.00 2.8K
14:39 2,075.00 2,079.00 2,072.00 2,079.00 0.2K
14:40 2,074.50 2,078.50 2,072.00 2,072.50 0.3K
14:41 2,074.50 2,074.50 2,072.50 2,074.50 0.0K
14:42 2,075.00 2,077.50 2,075.00 2,077.50 0.0K
14:43 2,077.50 2,081.00 2,077.00 2,077.00 0.0K
14:45 2,077.00 2,077.00 2,077.00 2,077.00 0.0K
14:46 2,077.50 2,085.00 2,077.50 2,085.00 1.3K
14:47 2,086.00 2,088.50 2,086.00 2,087.00 0.1K
14:48 2,086.00 2,086.00 2,073.00 2,073.00 0.5K
14:49 2,080.00 2,080.00 2,073.00 2,073.00 0.4K
14:50 2,079.50 2,079.50 2,079.50 2,079.50 0.0K
14:52 2,077.00 2,077.00 2,077.00 2,077.00 0.0K
14:53 2,079.50 2,079.50 2,079.50 2,079.50 0.0K
14:54 2,082.50 2,082.50 2,082.50 2,082.50 0.0K
14:55 2,082.50 2,082.50 2,082.50 2,082.50 0.0K
14:58 2,077.00 2,080.50 2,077.00 2,080.50 0.0K
14:59 2,081.50 2,081.50 2,081.50 2,081.50 0.0K
15:01 2,082.50 2,082.50 2,082.50 2,082.50 0.0K
15:03 2,081.50 2,081.50 2,081.50 2,081.50 0.0K
15:05 2,079.50 2,079.50 2,079.50 2,079.50 0.0K
15:06 2,077.00 2,077.00 2,077.00 2,077.00 0.0K
15:07 2,076.00 2,076.00 2,076.00 2,076.00 0.0K
15:14 2,073.00 2,073.00 2,073.00 2,073.00 0.1K
15:15 2,073.50 2,075.00 2,073.50 2,075.00 0.0K
15:16 2,074.50 2,074.50 2,074.50 2,074.50 0.0K
15:17 2,076.00 2,076.00 2,076.00 2,076.00 0.0K
15:18 2,075.00 2,075.00 2,075.00 2,075.00 0.0K
15:19 2,076.00 2,076.00 2,076.00 2,076.00 0.0K
15:20 2,076.00 2,076.00 2,076.00 2,076.00 0.0K
15:21 2,075.50 2,075.50 2,075.50 2,075.50 0.0K
15:25 2,073.00 2,073.00 2,073.00 2,073.00 0.1K
15:27 2,076.00 2,076.00 2,076.00 2,076.00 0.0K
15:40 2,077.00 2,077.00 2,077.00 2,077.00 0.0K
15:45 2,077.00 2,077.00 2,077.00 2,077.00 0.0K
15:46 2,077.00 2,077.00 2,077.00 2,077.00 0.0K
15:48 2,077.00 2,077.00 2,073.50 2,073.50 0.0K
15:51 2,076.50 2,076.50 2,076.50 2,076.50 0.0K
15:53 2,078.00 2,078.00 2,078.00 2,078.00 0.0K
15:54 2,078.00 2,078.00 2,078.00 2,078.00 0.0K
15:55 2,078.50 2,080.00 2,078.00 2,078.00 0.0K
15:56 2,078.00 2,078.00 2,078.00 2,078.00 0.0K
15:57 2,078.00 2,078.00 2,078.00 2,078.00 0.0K
15:58 2,078.00 2,078.00 2,078.00 2,078.00 0.0K
15:59 2,073.50 2,073.50 2,073.50 2,073.50 0.1K
16:00 2,073.50 2,073.50 2,073.50 2,073.50 0.0K
16:01 2,074.00 2,074.00 2,074.00 2,074.00 0.0K
16:02 2,073.50 2,073.50 2,073.50 2,073.50 0.0K
16:03 2,074.00 2,074.50 2,074.00 2,074.50 0.0K
16:04 2,074.00 2,074.00 2,074.00 2,074.00 0.0K
16:06 2,074.50 2,074.50 2,074.50 2,074.50 0.0K
16:07 2,074.50 2,074.50 2,074.00 2,074.00 0.0K
16:08 2,074.00 2,074.00 2,074.00 2,074.00 0.0K
16:13 2,077.50 2,077.50 2,077.50 2,077.50 0.0K
16:16 2,076.00 2,076.00 2,076.00 2,076.00 0.0K
16:17 2,074.00 2,074.00 2,074.00 2,074.00 0.0K
16:18 2,076.50 2,076.50 2,076.50 2,076.50 0.0K
16:19 2,076.00 2,076.00 2,076.00 2,076.00 0.0K
16:21 2,080.00 2,080.00 2,080.00 2,080.00 0.1K
16:23 2,079.00 2,080.00 2,079.00 2,080.00 0.0K
16:24 2,080.00 2,080.00 2,080.00 2,080.00 0.0K
16:25 2,081.50 2,081.50 2,081.50 2,081.50 0.0K
16:28 2,081.50 2,081.50 2,081.50 2,081.50 0.0K
16:30 2,080.00 2,080.00 2,080.00 2,080.00 0.0K
16:32 2,080.00 2,080.00 2,080.00 2,080.00 0.0K
16:34 2,079.50 2,079.50 2,079.00 2,079.00 0.0K
16:35 2,077.50 2,077.50 2,077.50 2,077.50 0.0K
16:36 2,076.50 2,076.50 2,076.50 2,076.50 0.0K
16:37 2,076.50 2,076.50 2,076.50 2,076.50 0.0K
16:38 2,076.00 2,076.00 2,076.00 2,076.00 0.2K
16:43 2,075.50 2,075.50 2,075.50 2,075.50 0.0K
16:45 2,074.50 2,074.50 2,073.00 2,073.00 0.0K
16:46 2,072.50 2,072.50 2,070.00 2,070.00 0.0K
16:47 2,068.00 2,069.50 2,068.00 2,069.50 0.0K
16:49 2,069.50 2,069.50 2,067.00 2,067.00 0.0K
16:50 2,063.00 2,065.50 2,063.00 2,065.50 0.0K
16:51 2,062.50 2,062.50 2,062.50 2,062.50 0.0K
16:52 2,062.00 2,062.00 2,062.00 2,062.00 0.0K
16:53 2,063.00 2,063.00 2,063.00 2,063.00 0.0K
16:54 2,060.00 2,060.00 2,058.50 2,058.50 0.0K
16:55 2,058.50 2,061.00 2,058.00 2,058.00 0.1K
16:56 2,057.00 2,057.00 2,054.00 2,056.50 0.1K
16:57 2,056.50 2,056.50 2,056.00 2,056.00 0.0K
16:58 2,055.50 2,056.50 2,055.00 2,056.50 0.0K
16:59 2,056.50 2,058.50 2,056.50 2,058.50 0.1K
17:00 2,060.00 2,060.00 2,060.00 2,060.00 0.1K
17:01 2,061.00 2,061.00 2,061.00 2,061.00 0.0K
17:02 2,057.50 2,057.50 2,057.50 2,057.50 0.0K
17:05 2,060.50 2,060.50 2,060.50 2,060.50 0.0K
17:06 2,052.50 2,052.50 2,052.50 2,052.50 0.3K
17:09 2,058.50 2,058.50 2,058.50 2,058.50 0.0K
17:11 2,052.50 2,052.50 2,051.00 2,051.00 0.1K
17:15 2,050.00 2,050.00 2,050.00 2,050.00 0.0K
17:16 2,049.50 2,049.50 2,046.50 2,046.50 0.0K
17:17 2,044.00 2,044.00 2,044.00 2,044.00 0.1K
17:18 2,050.50 2,050.50 2,050.50 2,050.50 0.0K
17:19 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
17:20 2,044.50 2,045.00 2,044.00 2,044.00 0.1K
17:21 2,044.00 2,044.00 2,044.00 2,044.00 0.5K
17:22 2,044.00 2,044.00 2,044.00 2,044.00 0.2K
17:24 2,046.50 2,046.50 2,046.50 2,046.50 0.0K
17:25 2,044.00 2,044.00 2,044.00 2,044.00 0.4K
17:26 2,044.50 2,044.50 2,044.50 2,044.50 0.0K
17:27 2,044.00 2,044.00 2,044.00 2,044.00 0.3K
17:28 2,042.50 2,042.50 2,037.50 2,037.50 0.4K
17:29 2,036.00 2,036.00 2,036.00 2,036.00 0.0K
17:30 2,030.00 2,030.50 2,026.50 2,026.50 1.4K
17:31 2,023.50 2,023.50 2,023.50 2,023.50 0.1K
17:32 2,022.00 2,022.00 2,022.00 2,022.00 0.1K
17:33 2,021.00 2,029.00 2,021.00 2,025.00 0.2K
17:34 2,005.00 2,007.00 2,005.00 2,007.00 0.6K
17:35 2,007.50 2,012.50 2,007.50 2,012.50 0.0K
17:36 2,012.00 2,012.00 1,981.00 1,982.00 6.3K
17:37 1,985.50 1,985.50 1,979.00 1,979.00 1.1K
17:38 1,978.50 1,990.00 1,978.50 1,990.00 1.2K
17:39 1,993.00 1,993.00 1,987.00 1,987.00 0.4K
17:40 1,988.50 1,991.00 1,987.50 1,991.00 0.2K
17:41 1,983.50 1,986.00 1,983.50 1,986.00 1.4K
17:42 1,980.00 1,980.00 1,972.00 1,972.00 0.8K
17:43 1,974.50 1,984.50 1,972.00 1,975.00 0.2K
17:44 1,969.50 1,979.50 1,969.50 1,975.00 0.5K
17:45 1,979.00 1,983.00 1,979.00 1,981.00 0.2K
17:46 1,985.00 1,996.00 1,985.00 1,991.50 0.3K
17:47 1,991.50 1,991.50 1,991.50 1,991.50 0.0K
17:48 1,991.00 1,992.00 1,991.00 1,992.00 0.1K
17:49 1,993.00 1,996.00 1,993.00 1,996.00 0.1K
17:50 1,995.50 1,995.50 1,995.00 1,995.00 0.0K
17:51 1,995.50 1,998.50 1,993.00 1,998.50 0.5K
17:52 2,000.50 2,000.50 1,998.00 1,998.00 0.3K
17:54 1,997.50 1,997.50 1,995.00 1,995.00 0.0K
17:55 1,993.00 1,996.00 1,993.00 1,996.00 0.0K
17:56 1,995.50 1,995.50 1,995.50 1,995.50 0.0K
17:57 1,997.50 1,997.50 1,997.50 1,997.50 0.0K
17:58 1,996.00 1,996.00 1,990.00 1,992.00 0.2K
17:59 1,992.00 1,992.00 1,982.00 1,987.00 0.6K
18:00 1,989.50 1,989.50 1,984.50 1,984.50 0.1K
18:01 1,975.00 1,980.00 1,975.00 1,980.00 0.1K
18:02 1,976.50 1,984.00 1,976.50 1,984.00 0.0K
18:03 1,984.50 1,985.50 1,983.00 1,983.00 0.9K
18:04 1,982.00 1,985.50 1,982.00 1,985.50 0.5K
18:06 1,985.50 1,985.50 1,976.00 1,985.50 0.2K
18:08 1,980.50 1,980.50 1,980.50 1,980.50 0.0K
18:09 1,983.00 1,983.00 1,982.00 1,982.00 0.0K
18:10 1,982.00 1,982.00 1,981.00 1,981.00 0.0K
18:11 1,985.00 1,986.50 1,981.50 1,986.50 0.1K
18:12 1,986.50 1,992.50 1,986.50 1,992.50 0.2K
18:13 1,990.50 1,992.00 1,990.50 1,992.00 0.0K
18:14 1,992.00 1,993.00 1,985.00 1,993.00 0.3K
18:15 1,994.50 1,994.50 1,994.50 1,994.50 0.0K
18:16 1,997.50 1,998.00 1,995.50 1,997.00 0.3K
18:17 1,998.50 1,998.50 1,998.50 1,998.50 0.1K
18:18 1,999.50 1,999.50 1,999.50 1,999.50 0.2K
18:19 1,999.50 2,007.50 1,999.50 2,007.50 0.3K
18:20 2,006.50 2,009.00 2,006.50 2,009.00 0.3K
18:21 2,008.00 2,008.00 2,008.00 2,008.00 0.0K
18:22 2,008.50 2,008.50 2,008.50 2,008.50 0.0K
18:23 2,009.00 2,014.00 2,009.00 2,014.00 0.2K
18:24 2,016.00 2,016.00 2,013.00 2,015.00 0.4K
18:25 2,019.00 2,019.00 2,012.00 2,012.00 0.3K
18:26 2,009.00 2,009.00 2,003.00 2,003.00 0.3K
18:27 2,002.50 2,002.50 2,002.50 2,002.50 0.0K
18:28 2,002.50 2,002.50 2,002.50 2,002.50 0.0K
18:29 1,999.00 1,999.00 1,999.00 1,999.00 0.3K
18:30 1,999.00 1,999.00 1,999.00 1,999.00 0.0K
18:31 1,997.00 1,997.00 1,997.00 1,997.00 0.0K
18:32 1,998.50 1,998.50 1,998.50 1,998.50 0.0K
18:33 1,999.00 1,999.00 1,999.00 1,999.00 0.0K
18:34 1,999.00 1,999.00 1,998.00 1,998.00 0.0K
18:35 1,999.00 1,999.00 1,999.00 1,999.00 0.0K
18:36 1,999.00 1,999.00 1,998.50 1,999.00 0.1K
18:37 1,999.00 1,999.00 1,999.00 1,999.00 0.0K
18:38 1,999.00 1,999.00 1,999.00 1,999.00 0.0K
18:39 1,999.00 1,999.00 1,999.00 1,999.00 0.1K
18:45 2,004.50 2,004.50 2,004.50 2,004.50 0.0K
18:46 2,004.50 2,004.50 2,004.50 2,004.50 0.0K
18:47 2,004.50 2,004.50 2,004.50 2,004.50 0.0K
19:04 2,004.50 2,004.50 2,004.50 2,004.50 0.0K
19:05 1,999.00 2,003.00 1,999.00 1,999.00 0.1K
19:06 2,020.00 2,020.00 2,020.00 2,020.00 2.2K
19:07 2,020.00 2,020.00 2,020.00 2,020.00 0.2K
19:09 2,007.00 2,007.00 2,007.00 2,007.00 0.1K
19:10 2,024.00 2,027.50 2,024.00 2,027.50 0.2K
19:11 2,024.00 2,037.50 2,024.00 2,037.50 0.8K
19:12 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
19:13 2,035.50 2,037.50 2,035.00 2,037.50 0.0K
19:14 2,033.00 2,033.00 2,033.00 2,033.00 0.2K
19:15 2,031.50 2,031.50 2,031.50 2,031.50 0.0K
19:17 2,018.50 2,020.50 2,018.50 2,020.50 0.7K
19:18 2,019.50 2,019.50 2,019.50 2,019.50 0.0K
19:20 2,018.50 2,018.50 2,016.50 2,016.50 0.0K
19:21 2,015.00 2,015.00 2,013.50 2,013.50 0.0K
19:22 2,013.50 2,013.50 2,013.50 2,013.50 0.0K
19:24 2,010.00 2,010.00 2,010.00 2,010.00 0.0K
19:25 2,013.00 2,013.00 2,010.00 2,010.00 0.0K
19:26 2,010.50 2,010.50 2,010.50 2,010.50 0.0K
19:29 2,013.50 2,013.50 2,013.50 2,013.50 0.0K
19:30 2,013.50 2,013.50 2,011.00 2,011.00 0.0K
19:31 2,014.00 2,014.50 2,011.00 2,012.50 0.0K
19:32 2,012.50 2,012.50 2,012.50 2,012.50 0.0K
19:33 2,013.50 2,013.50 2,009.50 2,009.50 0.0K
19:34 2,012.00 2,012.00 2,009.50 2,009.50 0.0K
19:35 2,009.50 2,009.50 2,009.50 2,009.50 0.0K
19:45 2,009.00 2,009.00 2,007.50 2,007.50 0.2K
19:46 2,007.50 2,007.50 2,007.50 2,007.50 0.0K
19:47 2,003.00 2,003.00 2,001.00 2,001.00 0.3K
19:48 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
19:49 1,999.50 1,999.50 1,998.00 1,998.00 0.0K
19:51 1,999.50 1,999.50 1,999.50 1,999.50 0.0K
19:52 1,999.50 1,999.50 1,999.50 1,999.50 0.0K
19:53 1,999.50 2,000.00 1,999.50 2,000.00 0.0K
19:54 1,999.50 1,999.50 1,999.50 1,999.50 0.0K
19:55 1,999.50 1,999.50 1,999.50 1,999.50 0.0K
19:57 1,999.50 1,999.50 1,999.50 1,999.50 0.1K
20:00 1,998.00 1,998.00 1,998.00 1,998.00 0.0K
20:03 1,993.50 1,993.50 1,993.50 1,993.50 0.0K
20:08 1,994.00 1,994.00 1,994.00 1,994.00 0.0K
20:09 1,994.00 1,999.50 1,994.00 1,999.50 0.2K
20:11 1,999.50 1,999.50 1,999.50 1,999.50 0.0K
20:12 1,999.50 1,999.50 1,999.00 1,999.00 0.1K
20:16 1,999.00 1,999.00 1,999.00 1,999.00 0.0K
20:17 1,999.00 1,999.50 1,999.00 1,999.50 0.0K
20:18 1,999.50 1,999.50 1,999.50 1,999.50 0.0K
20:19 1,999.50 1,999.50 1,999.50 1,999.50 0.1K
20:20 1,999.50 1,999.50 1,999.50 1,999.50 0.1K
20:21 1,999.00 1,999.00 1,999.00 1,999.00 0.0K
20:22 1,999.00 1,999.50 1,999.00 1,999.50 0.0K
20:23 1,999.00 1,999.00 1,999.00 1,999.00 0.0K
20:28 1,999.00 1,999.00 1,995.00 1,995.00 0.2K
20:31 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
20:32 1,995.00 1,995.00 1,993.50 1,993.50 0.0K
20:33 1,993.00 1,993.00 1,993.00 1,993.00 0.2K
20:34 1,993.50 1,993.50 1,993.00 1,993.50 0.1K
20:35 1,994.50 1,994.50 1,994.50 1,994.50 0.0K
20:39 1,994.50 1,994.50 1,994.50 1,994.50 0.0K
20:40 1,993.00 1,993.00 1,993.00 1,993.00 0.2K
20:45 1,993.00 1,995.00 1,993.00 1,995.00 0.0K
20:46 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
20:47 1,993.00 1,993.00 1,993.00 1,993.00 0.0K
20:49 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
20:50 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
20:52 1,995.00 1,995.00 1,995.00 1,995.00 0.1K
20:54 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
20:55 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
20:56 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
20:57 1,993.50 1,995.00 1,993.50 1,995.00 0.0K
21:00 1,997.50 1,997.50 1,997.50 1,997.50 0.1K
21:03 1,996.50 1,996.50 1,996.50 1,996.50 0.0K
21:04 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
21:06 1,996.50 1,996.50 1,996.50 1,996.50 0.0K
21:09 1,998.00 1,998.00 1,998.00 1,998.00 0.0K
21:10 1,998.00 1,998.00 1,998.00 1,998.00 0.0K
21:17 1,997.50 1,997.50 1,997.50 1,997.50 0.0K
21:18 1,998.50 1,998.50 1,998.50 1,998.50 0.1K
21:25 1,999.00 1,999.00 1,999.00 1,999.00 0.0K
21:29 1,999.00 1,999.00 1,999.00 1,999.00 0.0K
21:35 1,999.00 1,999.00 1,999.00 1,999.00 0.0K
21:43 1,999.00 1,999.00 1,999.00 1,999.00 0.0K
21:44 1,999.00 1,999.00 1,999.00 1,999.00 0.0K
21:45 1,997.50 1,997.50 1,997.50 1,997.50 0.0K
21:48 1,997.50 1,999.00 1,997.50 1,999.00 0.1K
21:49 1,995.50 1,995.50 1,995.50 1,995.50 0.0K
21:50 1,994.50 1,994.50 1,994.50 1,994.50 0.0K
21:53 1,993.50 1,993.50 1,993.50 1,993.50 0.0K
21:56 1,993.50 1,993.50 1,993.50 1,993.50 0.0K
21:57 1,993.00 1,993.00 1,993.00 1,993.00 0.0K
21:59 1,994.00 1,994.00 1,994.00 1,994.00 0.0K
22:02 1,993.50 1,993.50 1,993.00 1,993.00 0.1K
22:03 1,993.00 1,993.00 1,993.00 1,993.00 0.1K
22:04 1,990.00 1,990.50 1,990.00 1,990.50 0.0K
22:06 1,990.00 1,990.00 1,990.00 1,990.00 0.0K
22:07 1,990.00 1,990.00 1,990.00 1,990.00 0.0K
22:08 1,990.50 1,990.50 1,990.50 1,990.50 0.0K
22:11 1,991.00 1,991.00 1,991.00 1,991.00 0.0K
22:12 1,990.50 1,991.00 1,990.50 1,991.00 0.0K
22:13 1,990.00 1,990.00 1,990.00 1,990.00 0.2K
22:14 1,990.00 1,991.00 1,990.00 1,991.00 0.0K
22:17 1,993.00 1,993.50 1,993.00 1,993.50 0.1K
22:18 1,994.50 1,994.50 1,994.50 1,994.50 0.0K
22:19 1,994.50 1,994.50 1,994.50 1,994.50 0.0K
22:20 1,994.00 1,994.50 1,994.00 1,994.50 0.0K
22:22 1,994.50 1,994.50 1,994.50 1,994.50 0.1K
22:23 1,995.50 1,995.50 1,995.50 1,995.50 0.0K
22:27 1,998.50 1,998.50 1,998.50 1,998.50 0.0K
22:28 1,998.00 1,998.00 1,994.50 1,994.50 0.0K
22:30 1,994.50 1,994.50 1,994.50 1,994.50 0.0K
22:31 1,997.00 1,998.00 1,997.00 1,998.00 0.0K
22:32 1,997.00 1,997.00 1,994.50 1,994.50 0.0K
22:34 1,994.00 1,994.00 1,994.00 1,994.00 0.0K
22:35 1,998.00 1,999.00 1,998.00 1,999.00 0.1K
22:36 1,998.50 1,998.50 1,998.50 1,998.50 0.0K
22:38 1,999.00 1,999.00 1,999.00 1,999.00 0.0K
22:39 1,999.00 1,999.00 1,999.00 1,999.00 0.0K
22:40 1,999.50 1,999.50 1,999.50 1,999.50 0.0K
22:41 1,999.50 1,999.50 1,999.50 1,999.50 0.0K
22:42 1,990.00 1,996.00 1,990.00 1,996.00 0.2K
22:43 1,997.00 1,997.00 1,997.00 1,997.00 0.0K
22:45 1,996.50 1,997.00 1,996.50 1,997.00 0.0K
22:47 1,996.00 1,996.00 1,996.00 1,996.00 0.0K
22:48 1,996.00 1,996.00 1,996.00 1,996.00 0.0K
22:51 1,997.00 1,997.00 1,997.00 1,997.00 0.0K
22:52 1,997.00 1,998.00 1,997.00 1,998.00 0.0K
23:01 1,990.00 1,990.00 1,990.00 1,990.00 0.1K
23:04 1,991.50 1,991.50 1,991.50 1,991.50 0.0K
23:05 1,994.50 1,994.50 1,994.50 1,994.50 0.0K
23:20 1,994.50 1,994.50 1,994.50 1,994.50 0.0K
23:22 1,997.00 1,997.00 1,997.00 1,997.00 0.0K
23:23 1,998.50 1,998.50 1,998.50 1,998.50 0.1K
23:25 1,999.00 1,999.00 1,999.00 1,999.00 0.0K
23:34 1,996.00 1,996.00 1,996.00 1,996.00 0.0K
23:36 1,995.50 1,995.50 1,994.50 1,994.50 0.0K
23:37 1,993.50 1,993.50 1,993.50 1,993.50 0.0K
23:38 1,990.50 1,990.50 1,990.50 1,990.50 0.0K
23:41 1,990.50 1,990.50 1,990.50 1,990.50 0.0K
23:42 1,994.50 1,994.50 1,994.50 1,994.50 0.0K
23:46 1,991.00 1,991.00 1,991.00 1,991.00 0.0K
23:49 1,992.50 1,994.50 1,992.50 1,994.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available