Bashneft

BANE
🏛️ russian-federation →
1,418.50
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 2,416.00 2,416.00 2,416.00 2,416.00 0.0K
10:00 2,414.00 2,420.00 2,414.00 2,417.50 0.1K
10:01 2,418.00 2,440.50 2,418.00 2,440.50 0.2K
10:02 2,433.00 2,447.00 2,432.50 2,445.00 0.5K
10:03 2,441.00 2,441.00 2,441.00 2,441.00 0.0K
10:04 2,438.00 2,438.00 2,435.00 2,435.00 0.0K
10:05 2,434.50 2,434.50 2,433.00 2,433.00 0.0K
10:06 2,434.50 2,435.50 2,434.50 2,435.50 0.0K
10:07 2,435.00 2,435.00 2,435.00 2,435.00 0.0K
10:09 2,441.00 2,452.50 2,441.00 2,446.50 0.1K
10:10 2,452.50 2,452.50 2,446.50 2,446.50 0.1K
10:11 2,446.50 2,449.50 2,446.50 2,449.50 0.3K
10:12 2,448.50 2,449.50 2,448.50 2,449.50 0.0K
10:13 2,450.00 2,450.00 2,450.00 2,450.00 0.0K
10:14 2,450.00 2,453.50 2,450.00 2,453.50 0.1K
10:15 2,451.50 2,451.50 2,451.50 2,451.50 0.0K
10:17 2,450.50 2,450.50 2,450.50 2,450.50 0.0K
10:18 2,454.00 2,454.00 2,451.50 2,451.50 0.0K
10:19 2,452.00 2,454.00 2,452.00 2,454.00 0.0K
10:20 2,455.00 2,455.00 2,455.00 2,455.00 0.0K
10:21 2,452.50 2,453.00 2,452.50 2,453.00 0.0K
10:23 2,452.50 2,452.50 2,452.50 2,452.50 0.0K
10:24 2,452.50 2,452.50 2,452.50 2,452.50 0.0K
10:25 2,452.50 2,452.50 2,450.00 2,450.00 0.3K
10:26 2,448.50 2,448.50 2,448.50 2,448.50 0.0K
10:27 2,449.00 2,449.00 2,449.00 2,449.00 0.0K
10:29 2,445.00 2,445.00 2,445.00 2,445.00 0.1K
10:30 2,440.50 2,440.50 2,435.00 2,435.00 0.2K
10:31 2,436.50 2,436.50 2,436.00 2,436.00 0.1K
10:32 2,437.50 2,437.50 2,437.50 2,437.50 0.0K
10:33 2,440.00 2,442.00 2,440.00 2,442.00 0.1K
10:35 2,439.00 2,442.00 2,439.00 2,442.00 0.3K
10:36 2,442.50 2,442.50 2,442.50 2,442.50 0.0K
10:37 2,442.50 2,446.50 2,442.50 2,446.50 0.0K
10:39 2,447.00 2,447.00 2,447.00 2,447.00 0.0K
10:40 2,445.50 2,445.50 2,442.00 2,442.00 0.0K
10:41 2,441.50 2,444.00 2,441.50 2,444.00 0.0K
10:42 2,442.00 2,442.00 2,442.00 2,442.00 0.0K
10:47 2,442.00 2,442.00 2,436.00 2,436.00 0.0K
10:48 2,435.50 2,436.50 2,430.50 2,436.50 0.0K
10:49 2,436.50 2,436.50 2,436.50 2,436.50 0.0K
10:58 2,442.00 2,442.00 2,442.00 2,442.00 0.0K
11:00 2,441.50 2,441.50 2,441.50 2,441.50 0.0K
11:01 2,441.50 2,443.50 2,441.50 2,443.50 0.0K
11:02 2,443.50 2,443.50 2,443.50 2,443.50 0.0K
11:04 2,442.50 2,442.50 2,442.50 2,442.50 0.0K
11:06 2,440.00 2,440.00 2,440.00 2,440.00 0.0K
11:10 2,441.00 2,441.00 2,441.00 2,441.00 0.0K
11:12 2,440.00 2,440.50 2,440.00 2,440.50 0.1K
11:15 2,437.00 2,437.00 2,437.00 2,437.00 0.0K
11:16 2,441.00 2,441.00 2,441.00 2,441.00 0.1K
11:17 2,442.50 2,442.50 2,442.50 2,442.50 0.3K
11:18 2,439.50 2,439.50 2,438.50 2,438.50 0.0K
11:19 2,439.50 2,439.50 2,439.50 2,439.50 0.1K
11:21 2,440.50 2,440.50 2,440.50 2,440.50 0.0K
11:22 2,440.50 2,440.50 2,440.50 2,440.50 0.0K
11:28 2,441.50 2,442.50 2,441.50 2,442.50 0.0K
11:32 2,442.50 2,442.50 2,442.50 2,442.50 0.0K
11:36 2,442.50 2,442.50 2,442.50 2,442.50 0.0K
11:38 2,439.50 2,439.50 2,439.50 2,439.50 0.0K
11:40 2,439.50 2,439.50 2,439.50 2,439.50 0.0K
11:41 2,439.50 2,439.50 2,439.50 2,439.50 0.0K
11:45 2,438.50 2,438.50 2,438.50 2,438.50 0.0K
11:48 2,438.50 2,438.50 2,438.50 2,438.50 0.0K
11:50 2,429.50 2,429.50 2,429.50 2,429.50 0.3K
11:53 2,435.00 2,435.00 2,435.00 2,435.00 0.0K
11:54 2,430.50 2,430.50 2,430.50 2,430.50 0.0K
11:55 2,434.50 2,434.50 2,434.50 2,434.50 0.0K
11:56 2,430.50 2,434.00 2,430.50 2,434.00 0.0K
11:59 2,431.50 2,431.50 2,431.50 2,431.50 0.0K
12:02 2,431.00 2,431.00 2,431.00 2,431.00 0.0K
12:03 2,433.00 2,435.00 2,432.50 2,435.00 0.2K
12:04 2,437.00 2,440.00 2,435.00 2,440.00 0.5K
12:05 2,443.00 2,444.50 2,443.00 2,444.50 0.2K
12:06 2,447.00 2,453.00 2,447.00 2,453.00 0.6K
12:07 2,459.00 2,469.00 2,459.00 2,463.50 0.7K
12:08 2,464.50 2,464.50 2,459.50 2,460.50 0.1K
12:09 2,460.50 2,463.00 2,457.50 2,459.50 0.1K
12:10 2,459.50 2,459.50 2,455.00 2,459.00 0.1K
12:11 2,459.50 2,459.50 2,452.50 2,459.00 0.2K
12:12 2,458.50 2,459.00 2,458.50 2,458.50 0.0K
12:13 2,458.50 2,458.50 2,458.50 2,458.50 0.0K
12:14 2,458.50 2,460.00 2,458.50 2,460.00 0.1K
12:15 2,465.00 2,467.00 2,462.00 2,462.50 0.9K
12:16 2,461.50 2,461.50 2,459.50 2,460.00 0.1K
12:17 2,460.00 2,461.50 2,459.00 2,459.00 0.1K
12:18 2,460.00 2,460.00 2,456.50 2,460.00 0.2K
12:19 2,460.00 2,463.50 2,460.00 2,463.50 0.1K
12:20 2,464.00 2,464.50 2,460.50 2,464.50 0.1K
12:21 2,464.50 2,466.00 2,462.50 2,462.50 0.0K
12:22 2,462.00 2,466.50 2,462.00 2,466.00 0.1K
12:23 2,468.50 2,471.00 2,468.50 2,471.00 0.2K
12:24 2,473.00 2,474.00 2,471.50 2,474.00 0.1K
12:25 2,474.00 2,474.00 2,470.00 2,474.00 0.1K
12:26 2,473.50 2,474.00 2,473.50 2,474.00 0.0K
12:27 2,478.50 2,484.00 2,477.00 2,482.50 1.0K
12:28 2,482.50 2,482.50 2,479.00 2,481.50 0.1K
12:29 2,481.50 2,483.00 2,479.50 2,480.50 0.3K
12:30 2,480.00 2,482.00 2,480.00 2,481.50 0.2K
12:31 2,482.50 2,482.50 2,479.00 2,482.00 0.1K
12:32 2,484.00 2,484.00 2,483.50 2,483.50 0.1K
12:33 2,485.00 2,490.50 2,485.00 2,490.50 0.4K
12:34 2,491.50 2,494.00 2,491.50 2,494.00 0.1K
12:35 2,494.50 2,495.00 2,491.50 2,491.50 0.2K
12:36 2,490.00 2,490.00 2,485.00 2,485.50 0.4K
12:37 2,483.00 2,486.00 2,481.50 2,481.50 0.3K
12:38 2,483.00 2,483.00 2,481.00 2,482.50 0.3K
12:39 2,482.00 2,482.00 2,481.50 2,481.50 0.3K
12:40 2,485.50 2,486.00 2,485.50 2,485.50 0.1K
12:41 2,486.50 2,486.50 2,484.50 2,484.50 0.1K
12:42 2,484.50 2,487.00 2,484.50 2,487.00 0.0K
12:43 2,488.00 2,488.00 2,488.00 2,488.00 0.0K
12:44 2,486.00 2,486.00 2,485.50 2,485.50 0.0K
12:45 2,485.50 2,485.50 2,485.00 2,485.00 0.0K
12:46 2,485.00 2,485.00 2,485.00 2,485.00 0.1K
12:47 2,485.00 2,486.50 2,485.00 2,485.00 0.1K
12:48 2,487.00 2,487.00 2,474.50 2,483.50 0.8K
12:49 2,485.00 2,485.00 2,484.00 2,484.00 0.1K
12:50 2,483.50 2,485.00 2,483.50 2,485.00 0.1K
12:51 2,486.00 2,486.00 2,483.00 2,483.00 0.2K
12:52 2,483.00 2,487.00 2,483.00 2,487.00 0.0K
12:53 2,488.50 2,488.50 2,488.50 2,488.50 0.0K
12:54 2,489.00 2,489.00 2,489.00 2,489.00 0.0K
12:55 2,489.00 2,489.00 2,486.00 2,486.00 0.0K
12:56 2,487.50 2,487.50 2,487.50 2,487.50 0.0K
12:57 2,487.00 2,487.00 2,486.00 2,486.00 0.0K
12:58 2,488.00 2,488.00 2,484.00 2,484.00 0.1K
13:00 2,488.00 2,488.00 2,484.50 2,485.00 0.3K
13:01 2,488.00 2,488.00 2,482.50 2,482.50 0.1K
13:02 2,484.00 2,485.00 2,483.50 2,485.00 0.2K
13:03 2,486.50 2,486.50 2,482.50 2,485.50 0.1K
13:04 2,486.50 2,487.50 2,482.50 2,485.00 0.1K
13:05 2,489.00 2,494.00 2,489.00 2,494.00 0.5K
13:06 2,493.50 2,494.00 2,493.50 2,493.50 0.1K
13:07 2,494.00 2,494.00 2,488.00 2,492.00 0.3K
13:08 2,493.00 2,494.00 2,491.50 2,494.00 0.1K
13:09 2,494.00 2,494.00 2,494.00 2,494.00 0.1K
13:10 2,494.00 2,495.00 2,492.50 2,495.00 0.1K
13:11 2,495.00 2,497.00 2,495.00 2,497.00 0.2K
13:12 2,497.00 2,497.50 2,497.00 2,497.50 0.1K
13:13 2,498.00 2,498.00 2,498.00 2,498.00 0.1K
13:14 2,498.00 2,498.50 2,498.00 2,498.50 0.0K
13:15 2,498.50 2,499.50 2,497.50 2,499.50 0.1K
13:16 2,499.50 2,500.00 2,499.50 2,500.00 0.1K
13:17 2,500.00 2,500.00 2,500.00 2,500.00 0.1K
13:18 2,500.00 2,500.00 2,498.00 2,498.00 0.1K
13:19 2,497.00 2,500.00 2,497.00 2,500.00 0.0K
13:20 2,500.00 2,500.00 2,499.50 2,500.00 0.0K
13:21 2,499.50 2,500.00 2,496.50 2,498.50 0.2K
13:22 2,497.50 2,497.50 2,494.00 2,496.50 0.1K
13:23 2,496.00 2,496.00 2,492.50 2,493.50 0.1K
13:24 2,493.50 2,493.50 2,491.00 2,491.00 0.1K
13:25 2,491.00 2,493.00 2,491.00 2,493.00 0.1K
13:26 2,493.00 2,493.50 2,493.00 2,493.50 0.1K
13:27 2,493.50 2,493.50 2,492.00 2,493.00 0.0K
13:28 2,493.00 2,493.50 2,491.00 2,491.00 0.2K
13:29 2,491.50 2,493.50 2,491.50 2,493.50 0.1K
13:30 2,493.50 2,493.50 2,492.00 2,492.50 0.1K
13:31 2,493.50 2,493.50 2,488.00 2,491.50 0.1K
13:32 2,491.50 2,491.50 2,489.50 2,490.00 0.0K
13:33 2,484.50 2,484.50 2,484.00 2,484.00 0.4K
13:34 2,485.00 2,487.50 2,481.50 2,481.50 0.5K
13:35 2,486.00 2,488.00 2,485.00 2,488.00 0.1K
13:36 2,488.50 2,490.00 2,488.50 2,490.00 0.1K
13:37 2,490.00 2,491.50 2,488.00 2,488.00 0.2K
13:38 2,488.00 2,491.50 2,488.00 2,491.50 0.1K
13:39 2,491.50 2,491.50 2,490.00 2,490.00 0.0K
13:40 2,490.50 2,492.00 2,490.50 2,492.00 0.0K
13:41 2,492.00 2,493.00 2,492.00 2,493.00 0.1K
13:42 2,493.00 2,493.50 2,493.00 2,493.50 0.0K
13:43 2,494.00 2,494.00 2,489.50 2,489.50 0.1K
13:44 2,492.00 2,494.50 2,492.00 2,494.00 0.1K
13:45 2,494.00 2,494.50 2,494.00 2,494.50 0.1K
13:46 2,494.50 2,494.50 2,494.50 2,494.50 0.0K
13:47 2,494.50 2,495.50 2,494.50 2,495.50 0.1K
13:48 2,495.00 2,495.50 2,495.00 2,495.50 0.0K
13:49 2,495.50 2,495.50 2,494.00 2,494.00 0.0K
13:50 2,490.50 2,490.50 2,486.50 2,487.50 0.1K
13:51 2,487.50 2,487.50 2,481.00 2,486.50 0.3K
13:52 2,487.00 2,488.00 2,486.50 2,488.00 0.0K
13:53 2,488.50 2,489.00 2,485.00 2,488.50 0.1K
13:54 2,489.00 2,489.00 2,488.00 2,488.00 0.0K
13:55 2,487.50 2,487.50 2,486.50 2,487.00 0.0K
13:56 2,487.50 2,487.50 2,487.50 2,487.50 0.0K
13:57 2,487.00 2,487.00 2,487.00 2,487.00 0.0K
13:58 2,487.00 2,488.00 2,485.50 2,485.50 0.0K
13:59 2,488.00 2,489.00 2,488.00 2,489.00 0.0K
14:00 2,492.00 2,492.00 2,491.00 2,491.00 0.1K
14:01 2,491.50 2,492.50 2,491.50 2,492.50 0.0K
14:02 2,492.00 2,492.50 2,483.50 2,490.50 0.1K
14:03 2,489.50 2,490.00 2,482.00 2,482.00 0.1K
14:04 2,486.00 2,488.00 2,486.00 2,487.00 0.1K
14:05 2,486.00 2,487.00 2,486.00 2,487.00 0.0K
14:06 2,487.00 2,490.00 2,487.00 2,490.00 0.0K
14:07 2,487.50 2,490.00 2,486.00 2,490.00 0.1K
14:08 2,491.00 2,492.00 2,491.00 2,492.00 0.0K
14:09 2,492.00 2,492.00 2,491.50 2,491.50 0.1K
14:10 2,492.00 2,492.00 2,492.00 2,492.00 0.0K
14:11 2,492.00 2,492.00 2,492.00 2,492.00 0.1K
14:12 2,493.00 2,493.00 2,492.50 2,492.50 0.0K
14:13 2,492.00 2,492.50 2,492.00 2,492.50 0.0K
14:14 2,492.50 2,492.50 2,492.50 2,492.50 0.0K
14:15 2,492.50 2,494.50 2,492.50 2,494.50 0.1K
14:16 2,493.50 2,495.00 2,493.50 2,495.00 0.1K
14:17 2,494.50 2,495.00 2,494.00 2,495.00 0.0K
14:18 2,495.00 2,495.50 2,495.00 2,495.50 0.1K
14:19 2,494.00 2,496.00 2,494.00 2,495.50 0.1K
14:20 2,495.50 2,495.50 2,494.00 2,494.50 0.0K
14:21 2,495.00 2,495.00 2,493.00 2,495.00 0.1K
14:22 2,495.00 2,495.50 2,494.00 2,494.00 0.1K
14:23 2,494.50 2,495.00 2,494.00 2,495.00 0.1K
14:24 2,495.00 2,495.00 2,495.00 2,495.00 0.0K
14:25 2,495.00 2,495.00 2,495.00 2,495.00 0.0K
14:26 2,495.00 2,495.00 2,493.00 2,493.00 0.0K
14:27 2,492.00 2,493.50 2,492.00 2,492.50 0.1K
14:28 2,492.00 2,492.00 2,491.50 2,491.50 0.0K
14:29 2,492.00 2,492.00 2,487.50 2,489.50 0.1K
14:30 2,484.50 2,485.00 2,482.50 2,484.00 0.2K
14:31 2,481.00 2,481.00 2,475.50 2,475.50 0.4K
14:32 2,480.00 2,487.00 2,480.00 2,487.00 0.1K
14:33 2,486.00 2,487.00 2,485.00 2,485.50 0.1K
14:34 2,485.50 2,485.50 2,482.00 2,482.00 0.0K
14:35 2,482.00 2,482.00 2,475.50 2,478.50 0.4K
14:36 2,481.00 2,481.00 2,476.00 2,478.00 0.2K
14:37 2,478.00 2,480.00 2,476.00 2,476.00 0.2K
14:38 2,479.00 2,479.00 2,475.00 2,477.00 0.4K
14:39 2,474.50 2,475.00 2,474.50 2,475.00 0.1K
14:40 2,474.50 2,475.00 2,474.50 2,474.50 0.1K
14:41 2,475.00 2,479.00 2,475.00 2,479.00 0.3K
14:42 2,479.50 2,482.00 2,479.50 2,482.00 0.1K
14:43 2,482.00 2,482.50 2,480.00 2,482.50 0.1K
14:44 2,480.00 2,482.00 2,480.00 2,482.00 0.1K
14:45 2,484.00 2,484.00 2,484.00 2,484.00 0.1K
14:46 2,484.50 2,486.50 2,484.50 2,485.50 0.1K
14:47 2,486.00 2,486.00 2,483.50 2,486.00 0.1K
14:48 2,486.50 2,486.50 2,485.50 2,485.50 0.1K
14:49 2,485.50 2,486.00 2,485.50 2,486.00 0.1K
14:50 2,485.50 2,485.50 2,476.00 2,477.00 0.3K
14:51 2,475.50 2,476.00 2,472.00 2,472.00 0.1K
14:52 2,472.50 2,472.50 2,457.50 2,457.50 0.6K
14:53 2,463.50 2,466.00 2,463.50 2,466.00 0.4K
14:54 2,466.50 2,466.50 2,466.50 2,466.50 0.0K
14:55 2,464.50 2,465.50 2,464.50 2,465.50 0.1K
14:56 2,465.50 2,466.50 2,465.50 2,466.50 0.0K
14:57 2,466.00 2,466.00 2,463.50 2,463.50 0.0K
14:58 2,464.00 2,465.00 2,463.00 2,464.50 0.1K
14:59 2,464.00 2,464.00 2,460.50 2,463.00 0.1K
15:00 2,463.00 2,463.00 2,460.50 2,461.00 0.1K
15:01 2,461.00 2,463.50 2,461.00 2,463.50 0.1K
15:02 2,463.50 2,470.00 2,462.50 2,470.00 0.4K
15:03 2,469.50 2,469.50 2,469.50 2,469.50 0.0K
15:04 2,469.50 2,469.50 2,469.50 2,469.50 0.0K
15:05 2,470.00 2,470.00 2,467.00 2,468.50 0.1K
15:06 2,469.50 2,470.00 2,469.50 2,470.00 0.0K
15:07 2,470.00 2,470.00 2,469.50 2,469.50 0.0K
15:08 2,469.50 2,470.00 2,469.50 2,470.00 0.1K
15:09 2,470.00 2,470.00 2,469.00 2,470.00 0.1K
15:10 2,470.00 2,470.00 2,469.00 2,469.00 0.0K
15:11 2,469.00 2,469.00 2,468.00 2,468.00 0.1K
15:12 2,468.50 2,469.00 2,468.00 2,469.00 0.0K
15:13 2,466.00 2,469.00 2,466.00 2,469.00 0.1K
15:14 2,469.00 2,470.00 2,469.00 2,470.00 0.1K
15:15 2,471.50 2,471.50 2,470.00 2,471.00 0.1K
15:16 2,471.00 2,473.00 2,471.00 2,473.00 0.1K
15:17 2,473.50 2,473.50 2,472.00 2,473.50 0.0K
15:18 2,473.50 2,473.50 2,473.50 2,473.50 0.0K
15:19 2,473.50 2,473.50 2,473.50 2,473.50 0.1K
15:20 2,473.50 2,473.50 2,473.00 2,473.50 0.0K
15:21 2,473.50 2,473.50 2,470.00 2,470.00 0.2K
15:22 2,470.00 2,472.50 2,470.00 2,472.50 0.1K
15:23 2,472.50 2,472.50 2,472.50 2,472.50 0.0K
15:24 2,472.00 2,472.00 2,469.50 2,472.00 0.1K
15:25 2,472.00 2,472.00 2,472.00 2,472.00 0.0K
15:26 2,472.00 2,472.00 2,472.00 2,472.00 0.0K
15:27 2,472.00 2,472.00 2,472.00 2,472.00 0.1K
15:28 2,472.00 2,472.00 2,472.00 2,472.00 0.0K
15:29 2,472.00 2,472.50 2,472.00 2,472.50 0.1K
15:30 2,472.50 2,472.50 2,472.50 2,472.50 0.0K
15:31 2,472.50 2,473.00 2,472.50 2,473.00 0.1K
15:32 2,473.00 2,473.00 2,469.00 2,469.50 0.1K
15:33 2,469.00 2,471.50 2,469.00 2,471.50 0.0K
15:34 2,472.00 2,472.50 2,472.00 2,472.50 0.0K
15:35 2,472.50 2,472.50 2,472.00 2,472.00 0.0K
15:36 2,472.00 2,472.50 2,472.00 2,472.00 0.0K
15:37 2,472.00 2,472.00 2,470.50 2,470.50 0.1K
15:38 2,470.50 2,471.00 2,470.00 2,470.00 0.0K
15:39 2,470.00 2,470.00 2,470.00 2,470.00 0.0K
15:40 2,470.00 2,470.00 2,470.00 2,470.00 0.0K
15:41 2,470.00 2,470.50 2,470.00 2,470.50 0.1K
15:42 2,470.50 2,470.50 2,466.50 2,469.50 0.1K
15:43 2,469.50 2,469.50 2,469.50 2,469.50 0.0K
15:44 2,469.50 2,469.50 2,469.50 2,469.50 0.0K
15:45 2,469.50 2,469.50 2,469.50 2,469.50 0.0K
15:46 2,469.50 2,470.00 2,469.50 2,470.00 0.0K
15:47 2,470.00 2,470.50 2,470.00 2,470.50 0.0K
15:48 2,470.50 2,470.50 2,470.50 2,470.50 0.0K
15:49 2,470.50 2,471.00 2,470.50 2,471.00 0.1K
15:50 2,471.00 2,471.00 2,471.00 2,471.00 0.0K
15:51 2,470.00 2,470.00 2,470.00 2,470.00 0.0K
15:52 2,470.00 2,470.00 2,468.00 2,468.00 0.1K
15:53 2,467.50 2,467.50 2,466.00 2,467.50 0.1K
15:54 2,467.50 2,467.50 2,465.00 2,467.00 0.1K
15:55 2,466.50 2,467.50 2,466.50 2,467.50 0.0K
15:56 2,467.50 2,467.50 2,467.50 2,467.50 0.0K
15:57 2,467.50 2,469.50 2,467.50 2,469.50 0.0K
15:58 2,469.50 2,469.50 2,469.50 2,469.50 0.0K
15:59 2,469.50 2,470.00 2,469.50 2,470.00 0.1K
16:00 2,470.00 2,470.50 2,469.50 2,470.50 0.1K
16:01 2,470.50 2,470.50 2,470.00 2,470.00 0.0K
16:02 2,470.00 2,470.00 2,470.00 2,470.00 0.0K
16:03 2,470.00 2,470.00 2,468.00 2,469.50 0.0K
16:04 2,470.00 2,470.00 2,468.50 2,468.50 0.1K
16:05 2,470.00 2,470.50 2,470.00 2,470.50 0.1K
16:06 2,470.50 2,470.50 2,470.50 2,470.50 0.1K
16:07 2,470.50 2,470.50 2,470.50 2,470.50 0.1K
16:08 2,470.50 2,470.50 2,470.50 2,470.50 0.0K
16:09 2,470.50 2,470.50 2,470.00 2,470.00 0.0K
16:10 2,469.00 2,470.50 2,469.00 2,470.50 0.1K
16:11 2,470.00 2,470.00 2,470.00 2,470.00 0.1K
16:12 2,470.50 2,473.50 2,470.50 2,473.50 0.6K
16:13 2,472.50 2,473.50 2,472.00 2,473.00 0.1K
16:14 2,472.50 2,472.50 2,472.50 2,472.50 0.0K
16:15 2,472.50 2,472.50 2,471.50 2,472.50 0.0K
16:16 2,472.50 2,472.50 2,472.00 2,472.00 0.0K
16:17 2,472.00 2,472.00 2,472.00 2,472.00 0.0K
16:18 2,472.00 2,472.50 2,472.00 2,472.50 0.2K
16:19 2,472.50 2,472.50 2,472.50 2,472.50 0.0K
16:20 2,472.50 2,473.50 2,472.50 2,473.50 0.1K
16:21 2,473.50 2,474.50 2,473.50 2,474.50 0.2K
16:22 2,472.50 2,472.50 2,472.50 2,472.50 0.1K
16:23 2,472.50 2,474.50 2,472.50 2,474.50 0.1K
16:24 2,474.50 2,474.50 2,474.50 2,474.50 0.1K
16:25 2,474.50 2,474.50 2,473.00 2,474.50 0.1K
16:26 2,474.50 2,474.50 2,474.50 2,474.50 0.1K
16:27 2,474.50 2,474.50 2,474.50 2,474.50 0.1K
16:28 2,475.00 2,475.00 2,474.50 2,475.00 0.1K
16:29 2,475.00 2,475.00 2,475.00 2,475.00 1.3K
16:30 2,474.50 2,475.00 2,474.50 2,475.00 0.1K
16:31 2,475.00 2,475.00 2,475.00 2,475.00 0.0K
16:32 2,475.00 2,475.00 2,474.00 2,474.50 0.2K
16:33 2,474.50 2,474.50 2,474.50 2,474.50 0.0K
16:34 2,474.00 2,474.50 2,474.00 2,474.50 0.0K
16:35 2,474.50 2,475.00 2,474.50 2,474.50 0.1K
16:36 2,474.50 2,475.00 2,474.50 2,474.50 0.0K
16:37 2,475.00 2,475.00 2,474.50 2,475.00 0.2K
16:38 2,475.00 2,475.00 2,475.00 2,475.00 0.0K
16:39 2,475.00 2,475.00 2,474.50 2,474.50 0.1K
16:40 2,475.00 2,475.00 2,475.00 2,475.00 0.1K
16:41 2,475.00 2,475.00 2,474.50 2,475.00 0.1K
16:42 2,475.00 2,475.00 2,474.50 2,475.00 0.1K
16:43 2,475.00 2,475.00 2,475.00 2,475.00 0.1K
16:44 2,475.00 2,475.00 2,474.00 2,475.00 0.1K
16:45 2,475.00 2,475.00 2,475.00 2,475.00 0.1K
16:46 2,475.00 2,475.00 2,475.00 2,475.00 0.1K
16:47 2,475.00 2,475.00 2,475.00 2,475.00 0.0K
16:48 2,474.00 2,475.00 2,474.00 2,475.00 0.1K
16:49 2,475.00 2,475.00 2,475.00 2,475.00 0.0K
16:50 2,475.00 2,475.00 2,475.00 2,475.00 0.0K
16:51 2,475.00 2,475.00 2,475.00 2,475.00 0.0K
16:52 2,475.00 2,475.00 2,475.00 2,475.00 0.1K
16:53 2,475.00 2,475.00 2,475.00 2,475.00 0.1K
16:54 2,475.00 2,475.00 2,475.00 2,475.00 0.2K
16:55 2,475.00 2,483.00 2,475.00 2,483.00 2.5K
16:56 2,480.50 2,482.50 2,478.50 2,478.50 0.1K
16:57 2,479.50 2,482.50 2,479.50 2,482.50 0.2K
16:58 2,483.50 2,483.50 2,481.00 2,481.00 0.1K
16:59 2,481.00 2,482.00 2,481.00 2,481.50 0.1K
17:00 2,482.50 2,483.00 2,482.00 2,482.50 0.1K
17:01 2,481.00 2,482.50 2,481.00 2,482.00 0.1K
17:02 2,482.00 2,482.50 2,481.50 2,481.50 0.2K
17:03 2,480.50 2,480.50 2,478.50 2,478.50 0.1K
17:04 2,479.50 2,479.50 2,479.50 2,479.50 0.0K
17:05 2,479.50 2,479.50 2,479.50 2,479.50 0.0K
17:06 2,480.00 2,480.00 2,480.00 2,480.00 0.1K
17:07 2,480.00 2,480.00 2,480.00 2,480.00 0.0K
17:08 2,480.00 2,480.00 2,479.50 2,480.00 0.1K
17:09 2,480.00 2,480.00 2,480.00 2,480.00 0.1K
17:10 2,480.00 2,487.50 2,480.00 2,487.50 0.3K
17:11 2,487.00 2,487.00 2,485.50 2,487.00 0.1K
17:12 2,488.00 2,488.00 2,485.50 2,485.50 0.3K
17:13 2,487.00 2,487.50 2,486.00 2,486.00 0.0K
17:14 2,486.00 2,486.50 2,486.00 2,486.50 0.0K
17:15 2,486.50 2,486.50 2,486.00 2,486.50 0.2K
17:16 2,486.50 2,486.50 2,486.50 2,486.50 0.0K
17:17 2,486.50 2,489.00 2,486.00 2,486.00 0.2K
17:18 2,486.00 2,486.00 2,486.00 2,486.00 0.0K
17:19 2,486.00 2,488.00 2,485.00 2,488.00 0.1K
17:20 2,488.00 2,488.50 2,488.00 2,488.50 0.0K
17:21 2,488.50 2,489.00 2,488.50 2,489.00 0.1K
17:22 2,489.00 2,489.50 2,489.00 2,489.00 0.0K
17:23 2,489.00 2,489.50 2,487.50 2,489.50 0.0K
17:24 2,489.50 2,489.50 2,489.50 2,489.50 0.0K
17:25 2,489.50 2,490.00 2,489.50 2,490.00 0.0K
17:26 2,490.00 2,490.00 2,489.00 2,489.50 0.1K
17:27 2,489.50 2,490.00 2,489.50 2,490.00 0.1K
17:28 2,490.00 2,490.00 2,490.00 2,490.00 0.1K
17:29 2,490.00 2,490.00 2,489.50 2,490.00 0.1K
17:30 2,490.00 2,490.00 2,490.00 2,490.00 0.1K
17:31 2,490.00 2,490.00 2,490.00 2,490.00 0.1K
17:32 2,490.00 2,490.00 2,490.00 2,490.00 0.0K
17:33 2,490.00 2,490.00 2,490.00 2,490.00 0.1K
17:34 2,489.50 2,490.00 2,488.50 2,490.00 0.1K
17:35 2,487.50 2,489.50 2,487.50 2,489.50 0.1K
17:36 2,487.50 2,490.00 2,487.50 2,490.00 0.0K
17:37 2,488.00 2,489.50 2,488.00 2,489.50 0.1K
17:38 2,489.50 2,489.50 2,489.50 2,489.50 0.1K
17:39 2,490.00 2,490.00 2,490.00 2,490.00 0.0K
17:40 2,490.00 2,490.00 2,490.00 2,490.00 0.1K
17:41 2,490.00 2,490.00 2,487.00 2,490.00 0.1K
17:42 2,490.00 2,490.00 2,490.00 2,490.00 0.1K
17:43 2,491.50 2,493.00 2,491.50 2,493.00 0.1K
17:44 2,495.50 2,496.00 2,495.00 2,496.00 0.5K
17:45 2,498.00 2,499.50 2,498.00 2,499.50 0.3K
17:46 2,499.50 2,501.50 2,498.50 2,498.50 0.3K
17:47 2,501.00 2,501.00 2,498.00 2,498.00 0.1K
17:48 2,497.50 2,500.00 2,497.00 2,500.00 0.0K
17:49 2,500.50 2,501.50 2,499.50 2,501.00 0.1K
17:50 2,501.00 2,501.00 2,496.50 2,500.50 0.1K
17:51 2,501.00 2,501.00 2,500.00 2,500.50 0.1K
17:52 2,501.00 2,503.00 2,501.00 2,503.00 0.1K
17:53 2,503.50 2,504.00 2,503.50 2,504.00 0.1K
17:54 2,504.50 2,506.50 2,504.00 2,506.50 0.0K
17:55 2,506.50 2,506.50 2,504.50 2,506.50 0.1K
17:56 2,507.00 2,507.50 2,502.00 2,502.00 0.3K
17:57 2,505.50 2,505.50 2,497.50 2,499.50 0.1K
17:58 2,499.50 2,504.00 2,499.50 2,504.00 0.0K
17:59 2,505.50 2,508.50 2,505.50 2,508.50 0.0K
18:00 2,507.50 2,509.50 2,507.50 2,509.50 0.1K
18:01 2,509.50 2,509.50 2,507.50 2,508.00 0.1K
18:02 2,508.00 2,514.50 2,508.00 2,514.50 0.2K
18:03 2,516.50 2,518.00 2,516.50 2,518.00 0.1K
18:04 2,520.00 2,520.00 2,514.50 2,519.00 0.1K
18:05 2,520.50 2,520.50 2,514.00 2,520.50 0.1K
18:06 2,521.00 2,521.50 2,521.00 2,521.00 0.2K
18:07 2,522.00 2,523.00 2,519.00 2,521.00 0.1K
18:08 2,521.00 2,521.00 2,520.00 2,520.00 0.0K
18:09 2,518.50 2,521.00 2,518.50 2,521.00 0.0K
18:10 2,521.00 2,521.00 2,520.00 2,521.00 0.1K
18:11 2,521.00 2,521.00 2,519.50 2,519.50 0.1K
18:12 2,520.00 2,520.50 2,509.50 2,509.50 0.4K
18:13 2,508.50 2,511.50 2,506.50 2,506.50 0.3K
18:14 2,506.50 2,511.00 2,506.50 2,510.50 0.2K
18:15 2,511.50 2,515.50 2,508.00 2,515.50 0.1K
18:16 2,516.00 2,516.50 2,512.50 2,512.50 0.1K
18:17 2,513.50 2,515.50 2,513.50 2,515.50 0.0K
18:18 2,516.50 2,516.50 2,515.50 2,516.50 0.1K
18:19 2,516.50 2,520.50 2,516.50 2,519.50 0.1K
18:20 2,520.00 2,520.00 2,518.50 2,518.50 0.0K
18:21 2,510.50 2,510.50 2,505.50 2,510.50 0.1K
18:22 2,510.00 2,510.00 2,510.00 2,510.00 0.0K
18:23 2,510.50 2,510.50 2,510.50 2,510.50 0.0K
18:25 2,508.50 2,510.50 2,508.50 2,510.50 0.0K
18:26 2,508.50 2,508.50 2,508.50 2,508.50 0.0K
18:27 2,509.50 2,509.50 2,508.50 2,508.50 0.0K
18:28 2,509.50 2,509.50 2,508.00 2,508.00 0.0K
18:29 2,510.50 2,510.50 2,510.50 2,510.50 0.0K
18:30 2,509.00 2,509.00 2,509.00 2,509.00 0.0K
18:31 2,508.50 2,509.00 2,508.50 2,509.00 0.0K
18:32 2,509.00 2,510.00 2,509.00 2,510.00 0.0K
18:33 2,510.50 2,510.50 2,510.00 2,510.00 0.0K
18:34 2,510.00 2,510.00 2,510.00 2,510.00 0.0K
18:35 2,509.00 2,510.00 2,509.00 2,509.00 0.0K
18:37 2,509.00 2,509.50 2,508.50 2,508.50 0.1K
18:38 2,509.00 2,509.00 2,505.00 2,505.00 0.1K
18:39 2,502.00 2,502.00 2,502.00 2,502.00 0.0K
18:45 2,500.00 2,500.00 2,500.00 2,500.00 0.0K
18:46 2,500.00 2,500.00 2,500.00 2,500.00 0.1K
19:05 2,493.00 2,496.50 2,493.00 2,496.50 0.1K
19:06 2,498.00 2,498.00 2,498.00 2,498.00 0.1K
19:07 2,498.50 2,498.50 2,498.50 2,498.50 0.0K
19:08 2,493.00 2,493.00 2,493.00 2,493.00 0.0K
19:10 2,498.50 2,499.00 2,498.50 2,499.00 0.0K
19:11 2,499.00 2,499.00 2,499.00 2,499.00 0.0K
19:12 2,499.50 2,499.50 2,499.50 2,499.50 0.0K
19:13 2,499.50 2,499.50 2,499.50 2,499.50 0.0K
19:14 2,495.50 2,495.50 2,495.50 2,495.50 0.0K
19:18 2,499.50 2,499.50 2,499.50 2,499.50 0.0K
19:21 2,499.50 2,499.50 2,499.50 2,499.50 0.0K
19:24 2,499.50 2,499.50 2,499.50 2,499.50 0.0K
19:25 2,499.50 2,499.50 2,490.50 2,490.50 0.0K
19:26 2,490.00 2,490.00 2,490.00 2,490.00 0.0K
19:31 2,490.00 2,490.00 2,490.00 2,490.00 0.0K
19:32 2,490.00 2,490.00 2,490.00 2,490.00 0.0K
19:35 2,490.00 2,490.00 2,490.00 2,490.00 0.0K
19:38 2,490.00 2,490.00 2,490.00 2,490.00 0.0K
19:39 2,492.50 2,492.50 2,492.50 2,492.50 0.0K
19:43 2,493.50 2,494.50 2,493.50 2,494.50 0.1K
19:47 2,495.00 2,495.00 2,495.00 2,495.00 0.0K
19:50 2,494.00 2,494.00 2,494.00 2,494.00 0.0K
19:54 2,494.00 2,494.00 2,494.00 2,494.00 0.0K
19:55 2,494.00 2,494.00 2,494.00 2,494.00 0.0K
19:56 2,494.00 2,494.00 2,494.00 2,494.00 0.0K
19:58 2,494.00 2,494.00 2,494.00 2,494.00 0.0K
20:00 2,497.50 2,497.50 2,497.50 2,497.50 0.0K
20:02 2,496.00 2,499.00 2,496.00 2,499.00 0.0K
20:03 2,499.50 2,499.50 2,499.50 2,499.50 0.0K
20:04 2,503.00 2,503.00 2,503.00 2,503.00 0.1K
20:08 2,499.00 2,499.00 2,499.00 2,499.00 0.0K
20:14 2,494.50 2,494.50 2,494.50 2,494.50 0.0K
20:20 2,498.50 2,498.50 2,498.50 2,498.50 0.0K
20:24 2,494.50 2,497.50 2,494.50 2,497.50 0.0K
20:26 2,498.50 2,498.50 2,498.50 2,498.50 0.1K
20:28 2,495.00 2,495.00 2,495.00 2,495.00 0.0K
20:32 2,495.00 2,495.00 2,494.50 2,494.50 0.0K
20:43 2,494.50 2,494.50 2,494.50 2,494.50 0.1K
20:44 2,494.50 2,494.50 2,494.00 2,494.00 0.1K
20:45 2,494.00 2,494.00 2,494.00 2,494.00 0.0K
20:46 2,494.00 2,494.00 2,494.00 2,494.00 0.0K
20:51 2,494.00 2,496.50 2,494.00 2,496.50 0.0K
20:53 2,496.50 2,496.50 2,496.50 2,496.50 0.0K
20:54 2,496.50 2,496.50 2,496.50 2,496.50 0.0K
20:55 2,496.50 2,497.00 2,496.50 2,497.00 0.0K
20:57 2,498.00 2,498.00 2,498.00 2,498.00 0.0K
21:07 2,494.00 2,494.00 2,494.00 2,494.00 0.0K
21:09 2,497.00 2,497.00 2,497.00 2,497.00 0.0K
21:14 2,497.00 2,497.00 2,497.00 2,497.00 0.0K
21:15 2,497.50 2,497.50 2,497.50 2,497.50 0.0K
21:17 2,498.50 2,498.50 2,498.50 2,498.50 0.0K
21:18 2,498.50 2,498.50 2,498.50 2,498.50 0.0K
21:24 2,498.00 2,498.00 2,498.00 2,498.00 0.0K
21:26 2,497.50 2,497.50 2,497.50 2,497.50 0.0K
21:30 2,498.00 2,498.00 2,498.00 2,498.00 0.0K
21:33 2,499.50 2,499.50 2,499.50 2,499.50 0.0K
21:34 2,500.00 2,500.00 2,500.00 2,500.00 0.1K
21:36 2,503.00 2,504.00 2,503.00 2,504.00 0.2K
21:37 2,500.50 2,500.50 2,500.50 2,500.50 0.0K
21:38 2,498.50 2,498.50 2,498.50 2,498.50 0.1K
21:44 2,498.50 2,498.50 2,498.50 2,498.50 0.0K
21:45 2,502.00 2,502.00 2,502.00 2,502.00 0.0K
21:50 2,502.50 2,502.50 2,502.50 2,502.50 0.0K
21:51 2,503.00 2,503.00 2,499.00 2,499.00 0.0K
21:53 2,498.50 2,498.50 2,498.50 2,498.50 0.0K
21:55 2,498.00 2,498.00 2,498.00 2,498.00 0.0K
21:59 2,495.50 2,495.50 2,495.50 2,495.50 0.0K
22:00 2,498.00 2,498.00 2,498.00 2,498.00 0.0K
22:01 2,495.50 2,495.50 2,495.50 2,495.50 0.0K
22:02 2,495.50 2,495.50 2,495.50 2,495.50 0.0K
22:03 2,496.00 2,496.00 2,496.00 2,496.00 0.0K
22:05 2,496.00 2,496.00 2,496.00 2,496.00 0.0K
22:11 2,498.50 2,498.50 2,498.50 2,498.50 0.0K
22:14 2,498.50 2,498.50 2,498.50 2,498.50 0.0K
22:15 2,502.50 2,502.50 2,502.50 2,502.50 0.0K
22:19 2,501.50 2,501.50 2,501.50 2,501.50 0.0K
22:21 2,502.00 2,502.00 2,502.00 2,502.00 0.0K
22:27 2,502.00 2,502.00 2,502.00 2,502.00 0.0K
22:28 2,502.00 2,502.00 2,502.00 2,502.00 0.0K
22:29 2,503.00 2,503.00 2,499.50 2,499.50 0.0K
22:33 2,504.00 2,504.00 2,504.00 2,504.00 0.1K
22:35 2,500.00 2,500.00 2,500.00 2,500.00 0.0K
22:38 2,500.50 2,500.50 2,500.50 2,500.50 0.0K
22:40 2,500.50 2,500.50 2,500.50 2,500.50 0.0K
22:41 2,500.50 2,500.50 2,500.50 2,500.50 0.0K
22:42 2,505.00 2,505.00 2,505.00 2,505.00 0.0K
22:44 2,505.00 2,505.00 2,505.00 2,505.00 0.0K
22:46 2,501.50 2,501.50 2,501.50 2,501.50 0.0K
22:48 2,505.00 2,505.00 2,505.00 2,505.00 0.0K
22:59 2,505.00 2,505.00 2,505.00 2,505.00 0.0K
23:02 2,505.00 2,505.00 2,505.00 2,505.00 0.0K
23:07 2,500.50 2,500.50 2,500.50 2,500.50 0.0K
23:12 2,504.00 2,504.00 2,499.50 2,499.50 0.0K
23:13 2,500.00 2,500.00 2,500.00 2,500.00 0.0K
23:14 2,500.50 2,500.50 2,500.50 2,500.50 0.0K
23:17 2,500.00 2,500.50 2,500.00 2,500.50 0.0K
23:19 2,502.50 2,502.50 2,502.50 2,502.50 0.0K
23:20 2,494.00 2,494.00 2,494.00 2,494.00 0.3K
23:21 2,494.00 2,494.00 2,494.00 2,494.00 0.0K
23:22 2,497.00 2,497.00 2,497.00 2,497.00 0.0K
23:25 2,499.50 2,499.50 2,499.50 2,499.50 0.0K
23:27 2,504.50 2,504.50 2,504.50 2,504.50 0.1K
23:30 2,499.50 2,499.50 2,499.50 2,499.50 0.1K
23:32 2,495.50 2,495.50 2,495.50 2,495.50 0.0K
23:35 2,495.50 2,495.50 2,495.50 2,495.50 0.0K
23:41 2,495.50 2,497.00 2,495.50 2,497.00 0.1K
23:43 2,497.50 2,497.50 2,497.50 2,497.50 0.1K
23:45 2,497.50 2,497.50 2,497.50 2,497.50 0.0K
23:46 2,494.00 2,494.00 2,494.00 2,494.00 0.0K
23:47 2,500.50 2,502.00 2,500.50 2,502.00 0.1K
23:48 2,505.50 2,505.50 2,505.50 2,505.50 0.0K
23:49 2,508.50 2,508.50 2,508.50 2,508.50 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available