IPJSC CIAN

CNRU
🏛️ russian-federation →
649.80
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 557.40 557.40 557.40 557.40 0.0K
07:00 553.00 553.00 553.00 553.00 0.0K
07:01 553.60 555.80 553.60 555.80 0.3K
07:02 555.80 555.80 555.80 555.80 0.1K
07:06 556.20 556.20 556.20 556.20 0.0K
07:07 556.40 556.40 556.40 556.40 0.0K
07:08 556.40 556.40 556.40 556.40 0.0K
07:09 557.00 557.00 557.00 557.00 0.0K
07:10 557.20 558.00 557.20 557.20 0.0K
07:12 557.00 557.00 557.00 557.00 0.0K
07:13 558.00 558.00 558.00 558.00 0.0K
07:14 558.80 558.80 558.80 558.80 0.0K
07:15 559.80 559.80 557.60 557.60 0.2K
07:17 559.80 559.80 559.80 559.80 0.0K
07:18 557.40 557.40 557.40 557.40 0.0K
07:19 557.20 557.20 557.20 557.20 0.0K
07:20 557.20 557.20 557.20 557.20 0.0K
07:22 557.40 557.40 557.40 557.40 0.0K
07:23 557.20 557.20 557.20 557.20 0.0K
07:26 556.40 557.60 556.40 556.60 0.0K
07:27 556.60 556.60 556.60 556.60 0.0K
07:28 556.40 556.40 556.40 556.40 0.0K
07:29 556.20 556.20 555.80 555.80 0.0K
07:32 555.80 555.80 555.80 555.80 0.0K
07:35 556.60 556.60 556.60 556.60 0.1K
07:38 556.60 556.60 556.60 556.60 0.0K
07:40 556.00 556.00 555.80 555.80 0.0K
07:41 555.60 555.60 555.60 555.60 0.0K
07:48 555.80 555.80 555.80 555.80 0.0K
07:49 555.00 555.00 555.00 555.00 0.1K
07:50 556.60 556.60 556.60 556.60 0.0K
08:04 556.60 556.60 556.60 556.60 0.0K
08:12 556.40 556.40 556.40 556.40 0.0K
08:13 557.00 558.40 557.00 558.40 0.7K
08:14 559.40 562.60 559.40 562.60 3.3K
08:15 562.60 563.00 562.60 563.00 0.9K
08:16 562.60 563.20 561.80 563.20 0.4K
08:17 563.40 564.20 563.00 563.60 1.6K
08:18 563.80 564.80 563.80 564.60 0.8K
08:19 566.20 567.00 566.20 566.40 2.4K
08:20 566.20 566.60 565.40 566.60 0.2K
08:21 566.80 566.80 564.80 566.80 0.3K
08:22 566.80 566.80 566.80 566.80 0.1K
08:23 566.80 567.00 566.80 566.80 1.4K
08:24 564.80 566.80 564.80 566.80 0.4K
08:25 565.00 567.00 565.00 566.80 0.3K
08:26 566.80 566.80 565.40 565.40 0.0K
08:27 565.60 565.60 563.20 563.20 2.4K
08:28 568.00 568.00 565.60 567.60 1.2K
08:29 567.60 567.60 565.80 567.60 0.4K
08:30 566.20 567.40 565.40 565.40 0.1K
08:31 566.00 566.00 564.40 564.40 0.0K
08:32 566.20 566.20 564.80 564.80 0.0K
08:33 566.40 566.40 564.00 564.00 0.1K
08:34 564.60 565.80 564.60 565.80 0.0K
08:35 565.60 565.60 565.60 565.60 0.0K
08:37 565.60 565.60 564.80 564.80 0.1K
08:38 564.80 564.80 564.80 564.80 0.0K
08:39 565.60 565.60 564.80 564.80 0.1K
08:40 564.80 564.80 563.80 563.80 0.1K
08:41 564.80 564.80 564.20 564.20 0.1K
08:42 564.20 564.40 564.00 564.00 0.1K
08:43 565.00 565.00 565.00 565.00 0.1K
08:44 564.60 564.60 564.60 564.60 0.0K
08:45 565.00 565.00 565.00 565.00 0.0K
08:46 564.60 565.00 563.00 565.00 1.1K
08:47 564.80 564.80 564.80 564.80 0.0K
08:48 564.60 564.80 563.60 564.80 0.0K
08:49 563.00 564.60 563.00 564.60 0.1K
08:50 564.60 564.60 564.60 564.60 0.0K
08:51 564.60 564.60 564.60 564.60 0.0K
08:52 564.60 564.60 564.60 564.60 0.0K
08:53 565.00 565.20 565.00 565.20 0.3K
08:54 565.00 565.20 565.00 565.20 0.0K
08:55 565.20 565.20 565.00 565.00 0.3K
08:56 565.00 565.20 565.00 565.20 0.0K
08:57 565.00 565.00 565.00 565.00 0.0K
08:59 565.20 565.20 565.20 565.20 0.0K
09:00 565.20 568.00 565.20 568.00 1.3K
09:01 568.00 568.60 567.00 568.60 1.2K
09:02 568.60 568.60 568.60 568.60 0.1K
09:03 566.40 568.20 566.40 568.20 0.0K
09:04 566.80 568.60 565.40 566.80 0.3K
09:05 566.80 568.00 566.80 568.00 0.0K
09:06 567.80 567.80 566.20 566.20 0.1K
09:07 566.20 566.20 566.20 566.20 0.0K
09:08 563.60 566.00 563.60 566.00 0.5K
09:09 564.40 566.00 564.40 566.00 0.0K
09:10 566.20 566.40 566.00 566.00 0.0K
09:11 566.40 566.40 566.00 566.00 0.0K
09:12 566.00 566.00 566.00 566.00 0.1K
09:13 566.20 566.20 566.20 566.20 0.3K
09:14 566.00 566.00 566.00 566.00 0.1K
09:15 566.00 566.00 566.00 566.00 0.2K
09:16 566.00 566.60 566.00 566.20 0.0K
09:17 566.40 566.40 566.40 566.40 0.0K
09:18 566.40 566.40 566.00 566.00 0.1K
09:19 566.80 566.80 566.60 566.60 0.0K
09:20 567.40 567.40 567.40 567.40 0.2K
09:22 567.20 567.20 566.80 567.20 0.0K
09:23 566.80 567.00 566.80 567.00 0.0K
09:24 566.80 567.80 566.60 567.20 1.0K
09:25 566.40 566.40 566.40 566.40 0.0K
09:26 564.00 566.40 563.40 566.40 3.2K
09:28 565.00 565.00 565.00 565.00 0.1K
09:29 566.40 568.00 565.20 565.20 1.0K
09:30 566.80 566.80 566.80 566.80 0.0K
09:31 566.80 566.80 565.00 565.00 0.1K
09:32 565.00 565.00 565.00 565.00 0.0K
09:33 563.60 563.60 563.20 563.20 0.1K
09:34 563.20 564.60 563.20 564.40 1.1K
09:35 565.40 565.80 565.40 565.80 0.0K
09:36 565.60 565.60 565.20 565.20 0.2K
09:37 564.40 564.40 563.40 563.40 0.1K
09:38 563.60 563.60 563.60 563.60 0.0K
09:39 563.80 565.00 563.80 565.00 0.0K
09:40 563.80 563.80 563.80 563.80 0.1K
09:41 563.60 563.80 563.60 563.80 0.0K
09:42 564.80 565.00 564.80 565.00 0.0K
09:43 563.80 565.00 563.80 565.00 0.0K
09:44 563.60 563.60 563.60 563.60 0.0K
09:45 565.00 565.00 565.00 565.00 0.0K
09:46 568.00 568.60 565.00 565.00 2.2K
09:47 567.20 567.20 567.20 567.20 0.1K
09:48 566.80 566.80 566.80 566.80 0.0K
09:49 567.20 567.20 566.80 567.00 0.2K
09:50 565.20 565.20 565.20 565.20 0.0K
09:51 565.40 565.40 565.40 565.40 0.0K
09:52 565.60 565.60 565.20 565.40 0.1K
09:53 565.40 566.00 565.40 566.00 0.7K
09:54 565.60 565.60 565.60 565.60 0.0K
09:55 565.60 565.60 565.60 565.60 0.0K
09:56 565.60 566.60 565.60 565.60 0.0K
09:57 566.60 566.60 566.40 566.60 0.0K
09:58 566.60 567.60 566.40 567.60 0.4K
09:59 568.60 568.60 567.00 568.20 2.7K
10:00 567.80 567.80 567.20 567.20 0.1K
10:01 567.00 568.00 567.00 568.00 0.1K
10:02 567.40 568.60 567.40 568.60 0.2K
10:03 567.60 568.40 567.40 567.40 0.1K
10:04 567.40 568.00 567.40 567.40 0.1K
10:05 567.40 567.40 564.60 564.60 1.0K
10:06 565.00 565.00 564.00 564.00 1.1K
10:07 565.00 565.80 564.60 565.40 0.4K
10:08 564.40 565.80 564.20 564.20 0.1K
10:09 564.20 565.60 564.20 565.60 0.0K
10:10 565.60 565.60 565.60 565.60 0.0K
10:11 564.40 564.40 563.60 563.60 1.7K
10:12 563.00 563.20 563.00 563.00 0.9K
10:13 562.20 563.20 562.20 563.00 0.7K
10:14 562.40 563.00 562.40 563.00 0.1K
10:15 562.40 562.80 562.20 562.80 0.7K
10:16 562.20 562.20 562.20 562.20 0.0K
10:17 562.00 562.60 562.00 562.00 1.0K
10:18 562.20 562.20 562.00 562.00 0.1K
10:19 562.00 562.00 561.00 561.80 0.2K
10:20 561.00 561.80 561.00 561.20 0.3K
10:22 561.80 561.80 561.40 561.80 0.1K
10:23 561.80 561.80 561.40 561.40 0.0K
10:24 561.80 561.80 561.40 561.40 0.1K
10:25 561.40 561.40 559.20 559.20 2.5K
10:26 558.80 559.00 558.60 558.80 0.5K
10:27 558.60 558.80 558.60 558.60 0.1K
10:28 558.40 559.00 558.40 559.00 0.9K
10:29 559.00 559.00 556.60 556.80 1.8K
10:30 557.60 557.60 557.00 557.60 0.2K
10:31 557.80 557.80 557.60 557.60 0.2K
10:32 557.80 558.60 557.80 558.60 0.3K
10:33 558.00 558.40 558.00 558.00 0.2K
10:34 558.40 558.40 558.20 558.20 0.3K
10:35 558.20 558.80 558.20 558.80 0.1K
10:36 558.60 558.60 558.20 558.20 0.1K
10:37 558.20 558.20 550.80 551.80 9.6K
10:38 552.00 552.00 550.80 551.00 0.5K
10:39 551.20 552.40 551.20 552.20 1.7K
10:40 552.40 552.60 552.40 552.60 0.4K
10:41 552.60 552.60 551.00 552.60 0.4K
10:42 554.20 554.20 553.60 554.00 1.0K
10:43 554.20 555.00 554.20 555.00 0.3K
10:44 555.20 555.20 555.00 555.00 0.1K
10:46 554.80 555.40 554.80 555.40 0.1K
10:47 555.40 555.40 555.40 555.40 0.0K
10:48 555.40 555.40 555.40 555.40 0.0K
10:49 555.40 555.40 555.40 555.40 0.0K
10:50 555.00 556.00 555.00 556.00 0.2K
10:51 556.00 556.20 555.40 555.40 0.0K
10:52 555.20 556.20 549.20 549.20 4.7K
10:53 549.20 549.20 549.00 549.00 0.3K
10:54 548.80 549.00 548.20 549.00 0.7K
10:55 549.00 549.00 548.20 549.00 0.6K
10:56 549.20 549.80 549.20 549.60 0.4K
10:57 549.80 549.80 549.80 549.80 0.3K
10:58 549.60 550.00 548.60 548.60 0.8K
10:59 549.80 549.80 549.00 549.00 0.0K
11:00 549.80 549.80 549.60 549.60 0.0K
11:01 549.60 549.60 548.80 548.80 0.1K
11:02 548.80 549.00 548.80 548.80 0.2K
11:03 548.80 549.00 548.60 549.00 0.1K
11:04 549.00 549.60 549.00 549.60 0.0K
11:05 549.40 549.40 549.40 549.40 0.0K
11:06 549.40 549.60 549.40 549.60 0.1K
11:07 549.00 549.00 549.00 549.00 0.1K
11:08 548.60 548.60 548.60 548.60 0.1K
11:09 548.80 549.60 548.80 548.80 0.1K
11:11 549.00 549.00 549.00 549.00 0.1K
11:12 549.40 550.00 549.40 550.00 0.7K
11:13 550.00 550.00 548.60 548.60 1.3K
11:14 548.40 548.60 547.60 547.60 0.1K
11:15 548.60 548.60 548.60 548.60 0.0K
11:16 548.60 548.60 548.60 548.60 0.0K
11:17 548.60 548.60 548.60 548.60 0.0K
11:18 548.00 548.00 548.00 548.00 0.0K
11:19 548.60 548.60 548.60 548.60 0.0K
11:20 548.00 548.00 548.00 548.00 0.0K
11:21 548.60 548.60 548.60 548.60 0.0K
11:22 548.60 548.60 548.60 548.60 0.2K
11:23 549.00 549.00 549.00 549.00 0.0K
11:24 549.00 549.00 549.00 549.00 0.0K
11:25 549.00 549.00 548.60 548.60 0.1K
11:26 549.00 549.20 548.80 548.80 0.5K
11:27 548.80 548.80 548.80 548.80 0.0K
11:29 548.80 549.40 548.60 548.60 0.0K
11:30 549.40 549.40 549.40 549.40 0.0K
11:31 549.20 549.20 549.20 549.20 0.0K
11:32 548.80 549.00 548.80 549.00 0.1K
11:33 549.00 549.20 549.00 549.20 0.2K
11:34 549.20 549.60 549.20 549.60 0.0K
11:35 549.20 549.20 545.80 546.80 3.7K
11:36 546.40 548.00 546.40 547.60 0.7K
11:38 547.40 547.60 547.20 547.60 0.0K
11:39 547.80 547.80 547.20 547.20 0.1K
11:40 547.80 548.00 545.80 547.60 0.1K
11:41 548.40 548.40 548.20 548.20 0.2K
11:42 548.20 548.20 547.20 547.20 0.0K
11:43 547.20 547.20 547.20 547.20 0.0K
11:44 547.20 548.00 547.20 548.00 0.1K
11:45 548.20 548.20 548.20 548.20 0.0K
11:46 548.00 548.00 548.00 548.00 0.1K
11:47 548.00 548.00 546.40 546.40 2.5K
11:48 546.40 546.40 546.40 546.40 0.0K
11:49 547.20 547.20 547.20 547.20 0.1K
11:50 547.00 547.00 547.00 547.00 0.0K
11:51 547.00 547.00 546.00 546.00 0.0K
11:52 547.00 547.20 547.00 547.20 0.0K
11:53 547.20 547.20 547.20 547.20 0.0K
11:54 547.20 547.20 547.20 547.20 0.0K
11:55 546.60 547.40 546.20 546.20 0.0K
11:56 546.20 547.00 546.20 547.00 0.9K
11:57 547.40 548.40 547.40 548.40 0.1K
11:58 548.40 549.00 548.40 549.00 0.2K
11:59 547.60 547.60 547.60 547.60 0.0K
12:00 548.40 548.40 548.40 548.40 0.0K
12:01 548.80 548.80 547.40 547.80 0.0K
12:02 547.80 547.80 547.80 547.80 0.0K
12:03 546.20 547.80 546.20 547.80 0.5K
12:04 547.60 547.60 546.60 546.60 0.0K
12:05 546.40 547.40 546.40 546.60 0.0K
12:06 546.60 546.60 546.60 546.60 0.0K
12:07 546.60 546.60 546.60 546.60 0.0K
12:08 546.20 548.40 546.20 548.40 0.2K
12:09 548.20 548.20 548.20 548.20 0.0K
12:10 547.20 548.40 547.20 548.40 0.0K
12:11 546.80 547.00 546.80 547.00 0.0K
12:12 548.40 548.40 548.20 548.40 0.2K
12:13 548.60 548.60 548.20 548.20 0.1K
12:14 548.20 548.20 548.20 548.20 0.0K
12:15 547.00 548.40 547.00 548.40 0.1K
12:16 548.40 548.40 546.80 546.80 0.2K
12:17 546.60 547.60 546.60 547.60 0.0K
12:20 547.40 547.40 547.40 547.40 0.0K
12:21 548.00 548.00 548.00 548.00 0.0K
12:22 546.80 547.00 546.80 546.80 0.1K
12:24 546.00 546.00 545.80 545.80 0.2K
12:25 546.00 546.00 546.00 546.00 0.0K
12:26 546.00 546.00 546.00 546.00 0.0K
12:27 545.80 545.80 545.80 545.80 0.0K
12:28 546.00 546.00 546.00 546.00 0.2K
12:29 546.00 546.00 545.80 545.80 0.0K
12:30 545.80 546.00 545.80 546.00 0.0K
12:31 546.00 546.00 546.00 546.00 0.4K
12:32 546.00 546.00 546.00 546.00 0.1K
12:33 546.00 546.00 546.00 546.00 0.0K
12:34 546.00 546.00 546.00 546.00 0.3K
12:35 545.80 545.80 545.80 545.80 0.1K
12:37 547.20 547.20 547.20 547.20 0.0K
12:38 547.20 547.20 547.20 547.20 0.0K
12:39 546.20 547.20 546.20 547.20 0.0K
12:40 546.20 546.20 546.20 546.20 0.0K
12:41 547.40 547.40 547.40 547.40 0.0K
12:42 547.40 547.80 547.40 547.80 0.1K
12:44 547.40 547.40 547.40 547.40 0.0K
12:46 547.40 547.40 547.40 547.40 0.0K
12:47 547.80 547.80 547.80 547.80 0.1K
12:48 547.60 547.60 547.60 547.60 0.0K
12:49 547.60 547.80 546.60 546.60 0.0K
12:50 547.60 547.60 547.60 547.60 0.0K
12:51 547.80 547.80 547.80 547.80 0.0K
12:53 547.80 547.80 547.80 547.80 0.0K
12:54 548.40 548.40 548.40 548.40 0.2K
12:55 548.20 548.20 548.20 548.20 0.0K
12:57 548.00 548.00 548.00 548.00 0.0K
12:59 547.20 548.20 547.20 548.20 0.1K
13:00 547.40 548.60 547.40 548.60 0.0K
13:01 548.60 548.60 547.60 547.60 0.5K
13:02 547.20 547.20 547.00 547.00 0.0K
13:04 547.00 547.00 547.00 547.00 0.0K
13:05 546.00 547.40 546.00 547.20 0.0K
13:08 546.40 546.40 546.40 546.40 0.0K
13:11 546.40 546.40 546.40 546.40 0.0K
13:14 546.40 546.40 546.40 546.40 0.0K
13:15 546.00 546.00 546.00 546.00 0.0K
13:16 546.00 546.40 546.00 546.40 0.0K
13:18 546.40 547.00 546.40 547.00 0.1K
13:21 547.00 547.00 547.00 547.00 0.0K
13:22 547.20 547.20 547.20 547.20 0.0K
13:23 547.20 547.20 547.20 547.20 0.0K
13:24 547.20 547.20 547.20 547.20 0.0K
13:26 547.20 547.20 547.20 547.20 0.0K
13:27 547.20 547.20 547.20 547.20 0.1K
13:28 547.20 547.20 547.00 547.00 0.0K
13:29 547.20 547.20 547.00 547.00 0.0K
13:30 547.20 547.20 547.20 547.20 0.0K
13:31 546.00 547.00 546.00 547.00 0.2K
13:32 546.60 546.60 546.60 546.60 0.0K
13:33 546.60 547.20 546.60 547.20 0.0K
13:34 547.20 548.20 547.20 548.20 0.4K
13:35 548.20 548.20 548.20 548.20 0.0K
13:36 548.60 548.60 548.60 548.60 0.0K
13:39 548.60 548.60 548.60 548.60 0.0K
13:40 548.60 548.60 548.60 548.60 0.0K
13:41 548.20 548.20 548.20 548.20 0.0K
13:43 549.20 549.60 548.80 549.00 0.2K
13:44 549.60 549.60 549.60 549.60 0.1K
13:45 549.40 549.40 549.40 549.40 0.0K
13:46 549.40 549.60 549.40 549.60 0.0K
13:47 549.20 552.80 549.20 552.80 1.0K
13:48 552.00 553.00 551.00 551.00 0.1K
13:49 552.20 552.20 549.80 550.80 0.1K
13:50 550.00 552.20 550.00 551.00 0.1K
13:51 550.80 550.80 550.80 550.80 0.0K
13:52 551.00 551.00 551.00 551.00 0.0K
13:53 550.00 550.80 550.00 550.80 0.1K
13:54 550.80 550.80 550.80 550.80 0.0K
13:55 550.00 550.00 546.20 546.20 3.3K
13:56 547.40 548.60 547.40 548.60 0.1K
13:57 549.80 549.80 546.20 546.20 1.2K
13:58 547.40 547.80 547.40 547.80 0.2K
13:59 546.20 547.40 546.20 547.40 0.1K
14:00 545.60 546.00 545.60 546.00 0.1K
14:01 546.80 547.60 546.80 547.60 0.0K
14:02 547.60 547.60 547.60 547.60 0.0K
14:03 548.20 550.40 548.20 550.40 0.2K
14:04 550.80 551.00 550.00 550.00 0.4K
14:05 550.80 550.80 548.00 548.00 0.0K
14:07 549.00 549.00 549.00 549.00 0.0K
14:08 550.00 550.00 550.00 550.00 0.0K
14:09 550.00 550.00 550.00 550.00 0.0K
14:10 549.80 549.80 548.80 549.60 0.0K
14:12 549.20 549.20 549.20 549.20 0.0K
14:13 549.40 549.40 549.40 549.40 0.0K
14:14 548.80 549.60 548.80 549.40 0.2K
14:15 548.60 549.40 548.20 548.20 0.1K
14:16 549.00 549.00 549.00 549.00 0.0K
14:17 549.00 549.20 549.00 549.20 0.0K
14:18 547.20 548.00 547.20 548.00 0.2K
14:19 547.60 547.60 547.60 547.60 0.0K
14:20 548.20 548.20 548.20 548.20 0.0K
14:21 549.00 549.00 549.00 549.00 0.0K
14:22 547.80 547.80 546.00 546.00 0.5K
14:23 545.20 545.20 545.20 545.20 0.1K
14:24 545.20 547.00 545.20 547.00 0.1K
14:25 547.00 547.00 547.00 547.00 0.0K
14:26 547.20 547.40 547.20 547.40 0.0K
14:27 546.00 546.00 545.40 545.40 0.0K
14:28 546.80 546.80 545.80 545.80 0.0K
14:29 545.80 545.80 545.80 545.80 0.0K
14:31 547.20 547.20 545.40 545.40 0.1K
14:32 545.40 545.40 545.40 545.40 0.0K
14:33 546.20 546.20 546.20 546.20 0.0K
14:35 546.20 546.20 546.20 546.20 0.0K
14:36 545.20 545.20 545.20 545.20 0.0K
14:37 546.20 546.20 545.00 545.00 0.0K
14:38 545.00 545.40 545.00 545.40 0.1K
14:39 546.60 546.60 546.60 546.60 0.1K
14:40 547.00 548.20 546.00 546.00 0.1K
14:41 546.80 546.80 546.00 546.00 0.0K
14:42 546.00 546.00 545.40 545.40 0.3K
14:43 545.80 545.80 545.40 545.40 0.0K
14:44 545.80 545.80 545.80 545.80 0.0K
14:45 544.80 544.80 544.60 544.60 0.1K
14:46 545.00 545.00 544.00 544.00 0.4K
14:47 544.00 544.00 543.60 543.60 0.9K
14:48 543.60 543.60 542.60 542.60 0.6K
14:49 542.00 542.60 542.00 542.60 0.5K
14:50 543.40 543.40 542.80 542.80 0.1K
14:51 544.20 545.00 544.20 545.00 0.1K
14:52 543.40 544.80 543.20 543.20 0.1K
14:53 544.60 544.60 544.60 544.60 0.0K
14:54 544.00 544.00 544.00 544.00 0.0K
14:55 544.80 545.00 544.80 545.00 0.1K
14:57 544.00 544.00 544.00 544.00 0.0K
14:58 544.80 545.00 544.80 545.00 0.0K
14:59 545.00 545.00 545.00 545.00 0.0K
15:00 545.00 545.00 543.40 543.40 0.1K
15:03 543.40 544.40 543.20 544.20 0.2K
15:04 544.00 545.00 544.00 545.00 0.1K
15:05 545.00 545.00 545.00 545.00 0.0K
15:06 543.80 545.00 543.80 545.00 0.0K
15:07 545.00 545.00 545.00 545.00 0.0K
15:08 545.00 545.80 543.00 543.00 0.7K
15:09 546.60 547.60 546.60 547.60 1.0K
15:10 547.00 547.00 545.60 545.60 0.1K
15:11 543.20 543.20 543.20 543.20 0.8K
15:12 544.80 544.80 543.60 543.60 0.0K
15:13 543.40 545.00 543.40 543.40 0.0K
15:14 545.00 545.00 545.00 545.00 0.0K
15:15 545.20 545.20 545.20 545.20 0.0K
15:16 545.20 545.20 544.00 544.00 1.0K
15:17 544.00 544.00 544.00 544.00 0.0K
15:18 543.00 543.00 543.00 543.00 0.1K
15:19 544.20 544.20 544.20 544.20 0.0K
15:20 544.20 544.20 544.20 544.20 0.0K
15:21 544.20 544.20 544.20 544.20 0.0K
15:22 544.40 544.40 544.40 544.40 0.0K
15:24 544.20 544.60 544.20 544.60 0.0K
15:26 544.60 544.60 544.60 544.60 0.0K
15:27 544.60 544.60 544.60 544.60 0.0K
15:28 543.60 543.60 543.60 543.60 0.0K
15:29 543.60 543.60 543.60 543.60 0.0K
15:30 543.60 543.60 543.60 543.60 0.0K
15:32 544.00 544.00 544.00 544.00 0.0K
15:34 544.80 544.80 544.80 544.80 0.0K
15:35 544.60 544.60 543.80 543.80 0.0K
15:36 545.00 546.20 545.00 546.20 0.2K
15:37 545.00 545.80 544.00 544.00 0.3K
15:38 543.80 545.00 543.80 545.00 0.0K
15:39 545.00 546.20 545.00 546.20 0.2K
15:40 544.40 545.80 544.40 545.60 0.1K
15:41 544.60 544.60 544.40 544.40 0.1K
15:42 544.60 544.60 544.60 544.60 0.1K
15:45 544.00 544.20 544.00 544.00 0.1K
15:46 541.40 541.40 541.20 541.40 1.9K
15:47 542.40 542.60 542.40 542.40 0.0K
15:48 543.00 543.00 543.00 543.00 0.0K
15:49 543.00 543.00 543.00 543.00 0.0K
15:50 541.60 541.60 541.60 541.60 0.3K
15:51 541.60 541.60 541.60 541.60 0.2K
15:52 537.60 541.20 537.60 541.00 8.7K
15:53 540.80 540.80 540.00 540.00 0.8K
15:54 540.00 540.20 540.00 540.00 0.1K
15:55 540.00 540.00 540.00 540.00 0.2K
15:56 539.20 539.80 538.20 538.40 0.1K
15:57 539.40 539.40 539.40 539.40 0.1K
15:58 538.40 538.40 538.40 538.40 0.0K
15:59 538.60 538.60 538.40 538.40 0.1K
16:00 538.60 539.40 538.60 539.40 0.0K
16:01 539.40 541.60 539.40 541.60 2.1K
16:02 541.40 541.60 541.40 541.60 0.0K
16:03 541.20 541.20 541.00 541.00 0.1K
16:04 540.40 541.00 540.40 541.00 0.0K
16:05 540.40 540.40 540.40 540.40 0.0K
16:06 541.00 541.00 541.00 541.00 0.4K
16:07 541.60 541.60 541.60 541.60 0.0K
16:08 541.00 541.00 541.00 541.00 0.0K
16:09 540.80 540.80 540.80 540.80 0.0K
16:10 541.60 541.60 541.60 541.60 0.0K
16:12 541.20 541.20 541.20 541.20 0.1K
16:13 540.80 542.00 540.80 542.00 0.4K
16:14 542.00 542.20 542.00 542.20 0.2K
16:16 542.00 542.00 542.00 542.00 0.0K
16:17 542.20 542.20 542.00 542.00 0.0K
16:18 542.00 542.00 542.00 542.00 0.2K
16:19 542.00 542.00 540.80 540.80 0.0K
16:20 541.60 541.60 541.60 541.60 0.0K
16:21 542.00 542.00 542.00 542.00 0.0K
16:22 542.00 542.00 542.00 542.00 0.0K
16:23 542.00 542.00 542.00 542.00 0.0K
16:24 542.00 542.00 542.00 542.00 0.4K
16:25 542.00 542.00 542.00 542.00 0.0K
16:26 541.80 541.80 541.80 541.80 0.0K
16:27 542.00 542.00 542.00 542.00 0.2K
16:28 542.20 542.20 540.80 540.80 0.1K
16:30 540.20 540.20 539.60 539.60 2.0K
16:31 539.60 539.60 539.00 539.00 0.0K
16:34 538.60 538.60 538.40 538.60 0.1K
16:35 538.40 538.40 538.40 538.40 0.0K
16:36 538.60 539.20 538.60 539.20 0.0K
16:37 538.80 538.80 538.20 538.20 0.1K
16:38 538.80 538.80 538.80 538.80 0.0K
16:39 539.00 539.60 539.00 539.60 0.0K
16:40 539.60 539.60 539.60 539.60 0.0K
16:41 540.00 540.00 540.00 540.00 0.0K
16:42 540.00 540.00 540.00 540.00 0.0K
16:43 540.00 540.00 540.00 540.00 0.0K
16:44 539.80 539.80 539.80 539.80 0.1K
16:45 539.60 539.60 539.60 539.60 0.0K
16:46 539.60 539.60 539.60 539.60 0.0K
16:48 539.60 539.80 539.60 539.80 0.0K
16:50 539.40 539.40 539.00 539.00 0.0K
16:51 539.00 539.00 539.00 539.00 0.2K
16:52 539.00 539.40 539.00 539.40 0.0K
16:53 538.80 538.80 538.80 538.80 0.0K
16:54 538.80 539.60 538.80 539.60 0.1K
16:57 539.00 539.00 538.80 538.80 0.1K
16:58 538.80 538.80 538.80 538.80 0.0K
16:59 538.80 538.80 538.80 538.80 0.0K
17:00 538.60 538.60 538.60 538.60 0.0K
17:01 538.80 538.80 538.80 538.80 0.0K
17:03 538.20 538.80 537.80 537.80 0.0K
17:04 537.80 537.80 537.80 537.80 0.0K
17:05 537.80 537.80 537.40 537.40 0.0K
17:06 537.80 537.80 536.00 536.40 1.3K
17:08 536.40 536.40 536.40 536.40 0.0K
17:09 537.20 537.20 537.20 537.20 0.0K
17:11 537.60 537.80 537.60 537.80 0.0K
17:12 537.80 538.40 537.60 538.40 0.1K
17:13 538.60 538.60 538.60 538.60 0.0K
17:14 538.00 538.00 538.00 538.00 0.0K
17:15 538.80 538.80 538.80 538.80 0.0K
17:17 538.80 538.80 538.80 538.80 0.0K
17:19 539.40 539.40 539.40 539.40 0.6K
17:20 539.60 539.60 539.60 539.60 0.0K
17:22 539.40 539.40 539.40 539.40 0.0K
17:23 539.60 539.60 539.60 539.60 0.0K
17:24 539.60 539.60 539.20 539.20 0.1K
17:25 539.40 539.40 539.40 539.40 0.0K
17:26 539.00 539.00 539.00 539.00 0.0K
17:27 539.40 539.40 539.40 539.40 0.5K
17:29 539.40 539.40 539.40 539.40 0.0K
17:30 539.40 539.40 539.40 539.40 0.0K
17:31 539.40 539.40 539.40 539.40 0.0K
17:32 539.40 539.40 539.40 539.40 0.2K
17:33 539.40 539.40 539.00 539.00 0.0K
17:34 539.20 539.20 539.20 539.20 0.0K
17:35 539.00 539.20 539.00 539.20 0.1K
17:36 539.20 539.20 539.00 539.00 0.0K
17:37 539.00 539.20 539.00 539.20 0.0K
17:38 539.20 539.20 539.20 539.20 0.0K
17:39 539.00 539.00 539.00 539.00 0.0K
17:41 539.00 539.20 539.00 539.20 0.0K
17:43 539.20 539.20 539.00 539.00 0.1K
17:44 539.20 539.20 539.20 539.20 0.0K
17:45 539.20 539.20 539.20 539.20 0.0K
17:46 539.00 539.20 539.00 539.20 0.1K
17:47 539.00 539.00 538.60 538.60 0.0K
17:48 538.40 538.40 538.40 538.40 0.0K
17:49 538.40 539.00 538.40 539.00 0.0K
17:50 539.00 539.00 538.40 538.40 0.0K
17:51 538.40 538.40 538.40 538.40 0.1K
17:52 539.00 539.00 539.00 539.00 0.0K
17:53 539.00 539.00 539.00 539.00 0.0K
17:54 538.60 538.60 538.00 538.00 0.1K
17:55 538.00 538.00 538.00 538.00 0.0K
17:57 538.20 538.20 538.20 538.20 0.0K
17:58 538.20 538.20 538.20 538.20 0.0K
17:59 538.80 538.80 538.80 538.80 0.0K
18:00 538.80 538.80 538.80 538.80 0.0K
18:02 538.80 538.80 538.80 538.80 0.0K
18:03 538.20 538.80 538.20 538.80 0.0K
18:05 538.20 538.80 538.20 538.80 0.0K
18:06 536.00 536.60 536.00 536.60 1.6K
18:07 536.60 536.60 536.60 536.60 0.0K
18:08 536.60 536.60 536.40 536.40 0.0K
18:09 536.60 536.60 536.00 536.00 0.1K
18:10 535.60 535.60 535.20 535.20 0.1K
18:11 535.20 536.20 535.20 536.20 0.0K
18:12 536.20 536.20 536.20 536.20 0.0K
18:13 536.20 536.20 536.20 536.20 0.0K
18:14 536.20 536.40 536.20 536.40 0.0K
18:15 537.00 537.00 537.00 537.00 0.0K
18:16 537.00 537.00 537.00 537.00 0.0K
18:19 536.80 536.80 536.00 536.00 0.3K
18:20 536.80 536.80 536.20 536.20 0.1K
18:21 536.20 536.20 536.20 536.20 0.0K
18:22 536.20 536.20 535.40 536.20 0.1K
18:23 536.20 536.20 536.20 536.20 0.0K
18:24 536.20 536.20 536.20 536.20 0.0K
18:25 535.40 535.40 535.40 535.40 0.0K
18:26 536.20 536.20 536.20 536.20 0.0K
18:27 536.20 536.20 536.20 536.20 0.0K
18:28 536.20 536.20 536.20 536.20 0.0K
18:29 535.60 535.60 535.60 535.60 0.1K
18:30 536.40 537.80 535.60 537.80 1.1K
18:31 538.60 539.00 538.60 539.00 1.3K
18:32 539.20 539.20 539.20 539.20 0.1K
18:33 539.40 539.60 539.40 539.60 1.2K
18:34 537.40 537.40 537.40 537.40 3.1K
18:35 537.20 537.60 537.20 537.60 0.1K
18:36 539.00 539.00 536.00 536.00 0.5K
18:39 538.40 538.40 538.40 538.40 0.0K
18:45 537.40 537.40 537.40 537.40 0.0K
18:46 537.40 537.40 537.40 537.40 0.0K
18:48 537.40 537.40 537.40 537.40 0.0K
19:05 537.00 537.60 537.00 537.60 0.0K
19:06 538.00 538.00 537.60 537.60 0.0K
19:07 537.00 537.00 537.00 537.00 0.2K
19:08 537.00 537.00 537.00 537.00 0.0K
19:09 537.00 537.00 537.00 537.00 0.0K
19:10 537.40 537.40 537.40 537.40 0.0K
19:11 537.40 539.20 537.40 539.20 0.1K
19:12 538.80 538.80 538.80 538.80 0.0K
19:13 539.20 539.20 539.20 539.20 0.1K
19:14 539.40 539.40 539.40 539.40 0.1K
19:15 539.40 539.40 539.40 539.40 0.0K
19:16 539.60 539.60 539.60 539.60 0.5K
19:17 540.00 540.00 540.00 540.00 0.1K
19:18 540.00 541.80 540.00 540.80 0.7K
19:19 541.80 542.40 540.80 542.40 0.1K
19:20 542.80 542.80 542.80 542.80 0.1K
19:21 542.80 542.80 542.80 542.80 0.0K
19:22 543.00 543.00 542.80 543.00 0.1K
19:23 542.20 543.00 542.20 543.00 0.2K
19:24 542.20 543.00 542.20 543.00 0.2K
19:25 543.00 543.20 541.80 543.20 0.1K
19:27 543.20 543.20 543.20 543.20 0.0K
19:28 542.00 543.00 542.00 543.00 0.0K
19:29 540.80 540.80 540.80 540.80 0.1K
19:30 541.80 541.80 541.80 541.80 0.0K
19:33 540.00 540.00 538.20 539.80 0.1K
19:34 539.80 539.80 539.80 539.80 0.0K
19:35 539.80 539.80 539.80 539.80 0.0K
19:36 538.60 538.60 538.60 538.60 0.0K
19:37 538.60 539.60 538.60 539.60 0.0K
19:39 539.80 539.80 539.80 539.80 0.0K
19:44 538.60 538.60 538.60 538.60 0.0K
19:45 538.80 538.80 538.80 538.80 0.0K
19:48 539.40 539.40 539.40 539.40 0.0K
19:49 538.80 538.80 538.80 538.80 0.0K
19:50 538.60 538.60 538.60 538.60 0.1K
19:51 539.60 539.60 539.60 539.60 0.0K
19:54 539.60 539.60 539.60 539.60 0.0K
19:58 538.80 539.60 538.60 539.60 0.0K
20:00 539.40 539.40 539.40 539.40 0.0K
20:02 538.40 538.40 537.00 537.00 0.7K
20:04 539.60 539.60 539.60 539.60 0.0K
20:05 539.40 539.40 539.40 539.40 0.0K
20:06 539.40 539.40 539.40 539.40 0.0K
20:09 539.60 539.60 539.20 539.20 0.0K
20:10 539.60 539.60 539.60 539.60 0.0K
20:15 537.40 537.40 537.40 537.40 0.0K
20:19 537.60 537.60 537.60 537.60 0.0K
20:20 537.60 537.60 537.40 537.40 0.0K
20:21 537.20 537.20 537.20 537.20 0.1K
20:23 537.20 538.20 537.20 538.20 0.0K
20:24 537.20 537.20 537.20 537.20 0.2K
20:28 538.00 538.00 537.20 538.00 0.0K
20:32 538.00 538.00 538.00 538.00 0.0K
20:34 538.00 538.40 538.00 538.40 0.0K
20:36 538.40 538.60 538.40 538.60 0.0K
20:37 538.60 538.60 538.60 538.60 0.0K
20:38 536.60 536.60 536.60 536.60 0.3K
20:40 536.60 536.60 536.60 536.60 0.0K
20:41 536.60 536.60 536.60 536.60 0.0K
20:43 537.60 537.80 537.60 537.80 0.0K
20:46 538.40 538.40 538.40 538.40 0.0K
20:47 538.60 538.60 538.60 538.60 0.0K
20:50 538.60 539.00 538.60 539.00 0.0K
20:52 538.40 538.60 538.40 538.60 0.0K
20:53 537.00 537.00 537.00 537.00 0.0K
20:54 537.00 537.00 537.00 537.00 0.0K
20:55 538.20 538.20 538.20 538.20 0.0K
21:01 538.20 538.20 538.20 538.20 0.0K
21:02 539.20 539.20 539.20 539.20 0.0K
21:03 539.00 539.20 539.00 539.20 0.0K
21:04 539.00 539.00 539.00 539.00 0.0K
21:05 539.00 539.00 539.00 539.00 0.0K
21:06 538.00 538.00 538.00 538.00 0.0K
21:07 538.20 538.20 538.20 538.20 0.0K
21:09 538.20 538.20 538.20 538.20 0.0K
21:15 539.00 539.00 539.00 539.00 0.0K
21:19 539.00 539.00 539.00 539.00 0.0K
21:20 539.00 539.00 539.00 539.00 0.0K
21:25 539.20 539.20 539.20 539.20 0.0K
21:28 539.00 539.00 539.00 539.00 0.0K
21:29 539.20 539.40 539.20 539.40 0.1K
21:35 538.20 538.20 538.20 538.20 0.0K
21:38 539.40 539.40 539.40 539.40 0.0K
21:39 539.60 539.60 538.40 538.40 0.0K
21:49 538.40 538.40 538.40 538.40 0.0K
22:02 539.00 539.00 539.00 539.00 0.0K
22:03 540.00 540.40 540.00 540.40 0.1K
22:05 540.80 540.80 540.80 540.80 0.0K
22:07 540.00 540.00 540.00 540.00 0.0K
22:10 540.80 540.80 540.80 540.80 0.0K
22:11 540.80 540.80 540.80 540.80 0.3K
22:12 540.20 540.80 540.20 540.80 0.3K
22:14 540.80 540.80 540.80 540.80 0.0K
22:15 539.60 539.60 539.60 539.60 0.0K
22:18 541.00 541.20 541.00 541.20 0.0K
22:22 539.00 539.00 539.00 539.00 0.0K
22:23 539.00 539.00 539.00 539.00 0.0K
22:24 539.00 540.60 539.00 540.60 0.0K
22:25 540.20 540.20 540.20 540.20 0.0K
22:27 540.40 541.80 540.40 541.80 0.1K
22:28 542.20 542.20 542.20 542.20 0.2K
22:29 542.20 542.20 542.00 542.00 0.1K
22:30 539.00 539.00 539.00 539.00 0.1K
22:43 541.00 541.00 541.00 541.00 0.0K
22:45 541.00 541.00 541.00 541.00 0.0K
22:46 540.80 540.80 540.80 540.80 0.0K
22:52 541.00 541.00 541.00 541.00 0.0K
22:55 539.00 539.00 539.00 539.00 0.0K
22:56 539.00 539.00 539.00 539.00 0.0K
22:57 541.00 541.00 541.00 541.00 0.0K
22:58 539.40 541.00 539.40 541.00 0.0K
23:03 540.60 540.60 540.00 540.00 0.0K
23:04 540.80 540.80 540.80 540.80 0.0K
23:05 540.00 540.00 539.40 539.40 0.4K
23:06 538.80 538.80 538.60 538.60 0.0K
23:07 538.60 538.60 538.60 538.60 0.0K
23:09 539.00 539.00 539.00 539.00 0.0K
23:10 539.00 539.00 539.00 539.00 0.0K
23:11 539.00 539.00 539.00 539.00 0.0K
23:12 538.40 539.60 538.40 539.60 0.0K
23:18 539.60 539.60 539.60 539.60 0.0K
23:19 539.60 539.60 539.60 539.60 0.0K
23:20 540.00 540.00 539.60 539.60 0.0K
23:21 540.20 540.20 540.20 540.20 0.0K
23:23 540.20 540.20 540.20 540.20 0.0K
23:26 540.20 540.20 540.20 540.20 0.0K
23:30 537.20 540.20 537.20 540.20 0.3K
23:31 537.00 539.40 536.80 536.80 0.2K
23:32 536.40 536.40 536.20 536.20 0.2K
23:33 537.40 537.40 537.40 537.40 0.0K
23:34 537.40 537.40 537.40 537.40 0.0K
23:35 536.60 536.60 536.60 536.60 0.0K
23:41 537.40 537.40 537.40 537.40 0.0K
23:43 539.80 539.80 539.80 539.80 0.1K
23:45 539.00 539.00 539.00 539.00 0.0K
23:46 536.80 536.80 536.80 536.80 0.1K
23:49 536.60 536.60 536.60 536.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available