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
06:59 547.80 547.80 547.80 547.80 0.0K
07:00 550.00 550.00 546.00 546.00 0.1K
07:01 545.80 548.80 545.80 548.80 0.0K
07:03 545.40 549.00 545.40 549.00 0.0K
07:04 549.00 549.00 549.00 549.00 0.0K
07:05 550.00 550.00 550.00 550.00 0.0K
07:07 546.40 546.40 546.40 546.40 0.0K
07:08 546.40 546.40 546.40 546.40 0.0K
07:13 548.20 548.20 548.20 548.20 0.0K
07:15 544.40 544.40 544.40 544.40 0.0K
07:16 544.40 544.40 544.20 544.20 0.0K
07:17 542.40 542.40 542.40 542.40 0.1K
07:18 542.60 542.60 542.60 542.60 0.0K
07:22 544.20 544.40 544.20 544.40 0.0K
07:23 544.80 544.80 544.80 544.80 0.0K
07:32 542.20 542.20 542.20 542.20 0.1K
07:36 544.60 544.60 544.60 544.60 0.0K
07:38 543.80 543.80 543.80 543.80 0.0K
07:42 548.20 548.20 548.20 548.20 0.1K
07:43 546.00 546.00 546.00 546.00 0.0K
07:44 546.00 546.00 546.00 546.00 0.0K
07:47 548.20 548.20 548.20 548.20 0.1K
07:48 548.00 548.00 548.00 548.00 0.0K
07:49 548.00 548.00 548.00 548.00 0.0K
07:50 546.40 546.40 546.40 546.40 0.0K
07:54 548.20 548.20 548.20 548.20 0.0K
07:55 544.80 544.80 544.80 544.80 0.0K
07:57 545.40 545.40 545.40 545.40 0.0K
08:02 545.20 545.20 545.20 545.20 0.0K
08:03 543.80 543.80 543.80 543.80 0.1K
08:04 545.40 545.40 545.40 545.40 0.0K
08:06 543.80 543.80 543.80 543.80 0.0K
08:07 544.60 544.60 544.00 544.00 0.0K
08:09 545.20 545.20 545.20 545.20 0.0K
08:18 545.80 545.80 545.80 545.80 0.0K
08:20 545.80 545.80 545.80 545.80 0.0K
08:30 544.00 544.80 544.00 544.80 0.0K
08:35 544.00 544.00 544.00 544.00 0.0K
08:37 544.20 544.20 544.20 544.20 0.0K
08:39 544.20 544.20 544.20 544.20 0.0K
08:41 545.00 545.00 545.00 545.00 0.0K
08:50 545.20 545.20 545.20 545.20 0.0K
08:55 545.20 545.20 545.00 545.00 0.0K
08:57 545.00 545.00 545.00 545.00 0.0K
08:58 546.40 546.40 546.40 546.40 0.0K
08:59 547.80 547.80 547.80 547.80 0.0K
09:01 545.80 545.80 545.80 545.80 0.0K
09:03 547.80 549.00 547.80 549.00 0.1K
09:06 546.60 547.60 546.60 546.60 0.0K
09:09 547.40 547.40 547.40 547.40 0.0K
09:10 547.00 548.40 547.00 548.40 0.0K
09:15 547.00 547.00 547.00 547.00 0.1K
09:16 547.00 547.00 547.00 547.00 0.0K
09:19 547.00 547.00 547.00 547.00 0.0K
09:21 548.20 548.20 548.20 548.20 0.0K
09:22 547.00 547.00 547.00 547.00 0.0K
09:23 547.00 547.00 547.00 547.00 0.0K
09:24 547.00 547.00 547.00 547.00 0.0K
09:25 547.20 547.20 547.20 547.20 0.0K
09:26 547.20 548.00 547.20 548.00 0.0K
09:28 547.20 547.20 547.20 547.20 0.0K
09:30 547.20 547.20 547.20 547.20 0.0K
09:31 547.00 547.20 547.00 547.20 0.0K
09:32 548.80 548.80 548.80 548.80 0.0K
09:33 547.00 547.00 547.00 547.00 0.0K
09:34 548.40 548.40 548.40 548.40 0.0K
09:35 548.40 548.40 548.40 548.40 0.0K
09:36 547.20 549.00 547.20 549.00 0.0K
09:37 548.00 548.00 548.00 548.00 0.0K
09:40 548.00 548.00 547.00 547.00 0.0K
09:41 547.00 547.20 547.00 547.00 0.0K
09:42 547.00 547.00 547.00 547.00 0.0K
09:43 547.20 547.20 547.20 547.20 0.0K
09:45 548.80 548.80 548.80 548.80 0.0K
09:53 547.20 547.20 547.20 547.20 0.0K
09:55 547.00 547.00 547.00 547.00 0.0K
09:56 547.00 547.00 547.00 547.00 0.0K
09:57 547.00 547.00 547.00 547.00 0.0K
09:58 547.00 547.00 547.00 547.00 0.0K
10:00 547.00 547.00 547.00 547.00 0.0K
10:05 547.20 547.20 547.20 547.20 0.0K
10:06 548.20 548.20 548.20 548.20 0.0K
10:08 548.20 548.20 548.20 548.20 0.0K
10:09 548.40 548.40 548.40 548.40 0.0K
10:10 547.20 547.20 547.20 547.20 0.0K
10:11 548.40 548.40 548.40 548.40 0.0K
10:12 547.40 547.40 547.40 547.40 0.0K
10:16 547.00 547.00 546.60 546.60 0.0K
10:17 545.40 545.40 545.40 545.40 0.0K
10:18 545.20 545.20 543.80 545.20 0.3K
10:19 545.20 545.20 545.20 545.20 0.0K
10:20 546.40 546.40 544.20 545.20 0.0K
10:21 546.60 546.60 546.60 546.60 0.0K
10:22 546.60 547.20 545.00 547.20 0.0K
10:23 547.20 547.40 547.20 547.40 0.0K
10:24 547.40 547.40 547.40 547.40 0.0K
10:25 547.60 547.80 547.20 547.20 0.1K
10:26 547.20 547.20 546.20 546.20 0.0K
10:27 547.40 547.60 547.40 547.60 0.0K
10:28 547.80 547.80 546.40 546.40 0.0K
10:29 545.20 546.40 545.20 546.40 0.0K
10:30 546.40 547.80 545.80 545.80 0.1K
10:31 547.60 547.60 547.60 547.60 0.0K
10:32 548.00 548.00 548.00 548.00 0.0K
10:33 548.00 548.00 548.00 548.00 0.0K
10:34 547.80 547.80 547.80 547.80 0.0K
10:35 548.20 548.40 548.20 548.40 0.0K
10:36 547.00 547.80 547.00 547.60 0.0K
10:37 547.60 548.40 547.60 548.40 0.0K
10:38 548.40 551.00 548.40 548.40 1.2K
10:39 548.40 550.60 548.40 550.20 0.2K
10:40 549.20 549.80 548.40 548.40 0.2K
10:41 549.60 550.20 549.60 549.80 0.0K
10:42 549.20 549.20 549.20 549.20 0.0K
10:43 548.60 549.40 548.60 548.60 0.1K
10:44 548.40 550.80 548.40 550.80 0.0K
10:45 549.80 550.00 549.20 550.00 0.0K
10:46 549.80 550.00 549.80 550.00 0.0K
10:47 550.20 550.20 549.20 549.20 0.1K
10:48 549.20 549.20 549.20 549.20 0.0K
10:49 549.60 549.60 548.40 548.40 0.1K
10:50 548.80 548.80 547.20 548.00 0.1K
10:51 548.00 548.00 547.00 547.00 0.0K
10:52 548.00 548.00 546.80 546.80 0.0K
10:53 547.80 548.00 547.80 548.00 0.0K
10:54 548.00 548.00 547.20 548.00 0.0K
10:55 548.60 549.00 547.80 547.80 0.1K
10:56 549.00 549.00 548.00 548.80 0.0K
10:57 548.80 548.80 548.80 548.80 0.0K
10:58 547.80 547.80 546.80 547.80 0.1K
10:59 547.80 547.80 547.80 547.80 0.0K
11:00 547.80 547.80 547.80 547.80 0.0K
11:01 547.80 547.80 547.80 547.80 0.0K
11:02 547.80 547.80 547.80 547.80 0.0K
11:03 547.80 548.60 547.80 548.60 0.1K
11:04 551.00 552.00 551.00 552.00 1.6K
11:05 551.60 552.00 551.60 552.00 0.0K
11:06 551.80 551.80 550.80 551.80 0.1K
11:07 551.80 551.80 550.60 550.60 0.1K
11:08 551.60 551.80 551.60 551.80 0.0K
11:09 551.80 551.80 551.20 551.20 0.0K
11:10 551.80 551.80 551.20 551.60 0.1K
11:11 551.20 551.60 551.00 551.60 0.1K
11:12 551.60 551.80 551.00 551.80 0.0K
11:13 550.40 551.20 550.20 550.40 0.1K
11:14 550.20 551.20 550.20 551.20 0.1K
11:15 551.80 551.80 548.00 549.00 1.1K
11:16 549.00 549.00 548.40 548.40 0.0K
11:17 549.40 549.80 549.00 549.80 0.0K
11:18 549.80 551.00 549.60 551.00 0.0K
11:19 549.40 549.40 549.20 549.20 0.1K
11:20 549.40 549.40 549.40 549.40 0.0K
11:21 549.40 549.40 548.60 548.60 0.0K
11:22 549.40 549.40 549.40 549.40 0.0K
11:23 549.40 549.40 548.60 549.40 0.0K
11:24 549.40 550.20 549.40 550.20 0.0K
11:25 550.20 550.40 550.20 550.40 0.0K
11:26 550.20 550.40 550.20 550.40 0.0K
11:27 550.40 550.40 549.40 549.40 0.0K
11:28 549.60 549.60 548.80 548.80 0.1K
11:29 549.00 549.20 549.00 549.20 0.0K
11:30 549.20 549.20 548.20 548.20 0.1K
11:31 548.20 548.40 547.20 548.40 0.2K
11:32 547.60 548.00 547.60 548.00 0.1K
11:33 548.00 548.00 547.80 547.80 0.0K
11:34 548.00 548.00 548.00 548.00 0.0K
11:35 547.40 548.00 547.20 547.20 0.1K
11:36 547.20 547.40 547.20 547.20 0.1K
11:37 547.40 547.40 547.40 547.40 0.0K
11:38 547.40 547.40 547.20 547.40 0.1K
11:39 547.40 547.40 547.40 547.40 0.0K
11:40 547.40 547.40 547.40 547.40 0.0K
11:41 547.20 547.80 547.20 547.80 0.1K
11:42 547.80 548.60 547.80 548.60 0.0K
11:43 549.60 549.60 549.60 549.60 0.0K
11:44 549.60 549.60 549.60 549.60 0.0K
11:45 549.80 549.80 549.80 549.80 0.0K
11:46 550.00 550.00 550.00 550.00 0.0K
11:47 550.00 550.80 550.00 550.80 0.1K
11:48 550.80 551.00 550.80 551.00 0.0K
11:49 551.00 551.00 551.00 551.00 0.0K
11:50 551.40 551.40 551.20 551.20 0.0K
11:51 550.00 550.00 549.60 550.00 0.0K
11:52 550.00 550.00 550.00 550.00 0.0K
11:53 550.00 550.00 550.00 550.00 0.1K
11:54 550.00 551.00 550.00 550.20 0.2K
11:55 551.40 551.40 551.00 551.00 0.0K
11:56 551.00 551.00 551.00 551.00 0.0K
11:57 548.40 550.00 548.40 549.20 0.1K
11:58 549.00 549.20 549.00 549.20 0.1K
11:59 548.00 549.80 548.00 549.80 0.3K
12:00 549.00 549.00 549.00 549.00 0.0K
12:01 549.00 549.00 549.00 549.00 0.0K
12:02 549.00 549.00 548.60 549.00 0.1K
12:03 549.00 549.80 549.00 549.80 0.0K
12:04 550.00 550.00 548.60 550.00 0.1K
12:05 550.00 550.00 550.00 550.00 0.0K
12:06 550.20 550.40 550.20 550.40 0.0K
12:07 550.60 550.60 549.60 549.60 0.0K
12:08 550.60 550.60 550.00 550.00 0.0K
12:09 550.40 550.60 550.40 550.60 0.0K
12:10 550.60 551.00 550.60 551.00 0.0K
12:11 549.80 551.00 549.80 551.00 0.1K
12:12 551.00 551.40 551.00 551.40 0.1K
12:13 551.60 551.60 551.60 551.60 0.1K
12:14 551.60 551.60 548.00 548.00 2.1K
12:15 548.60 548.60 547.80 547.80 0.0K
12:16 548.00 548.60 548.00 548.60 0.1K
12:17 549.00 549.60 549.00 549.40 0.0K
12:18 549.40 549.60 549.40 549.60 0.0K
12:19 549.00 549.80 549.00 549.20 0.0K
12:20 549.20 550.00 549.00 549.00 0.1K
12:21 550.00 550.20 550.00 550.20 0.0K
12:22 550.20 550.20 550.20 550.20 0.0K
12:23 550.20 550.40 550.20 550.40 0.0K
12:24 550.20 550.60 550.20 550.60 0.1K
12:25 550.80 550.80 550.20 550.20 0.0K
12:26 550.20 551.00 550.20 551.00 0.2K
12:27 551.20 551.20 551.20 551.20 0.0K
12:28 550.20 551.20 550.20 551.20 0.1K
12:29 551.20 551.20 550.40 550.40 0.0K
12:30 551.20 551.20 550.40 551.20 0.0K
12:31 550.60 551.40 550.60 551.40 0.0K
12:32 551.40 551.40 551.40 551.40 0.0K
12:33 551.40 551.40 551.20 551.20 0.0K
12:34 551.40 551.40 551.40 551.40 0.0K
12:35 551.40 551.40 551.40 551.40 0.0K
12:36 551.40 551.40 551.40 551.40 0.0K
12:37 551.40 551.40 550.80 551.40 0.0K
12:38 551.40 551.40 551.40 551.40 0.0K
12:39 551.40 551.40 550.80 551.40 0.0K
12:40 551.40 551.40 551.40 551.40 0.0K
12:41 551.40 551.40 551.40 551.40 0.0K
12:42 551.40 551.40 551.40 551.40 0.0K
12:43 551.40 551.40 550.80 551.40 0.1K
12:44 551.40 551.40 551.40 551.40 0.0K
12:45 551.40 551.40 551.40 551.40 0.0K
12:46 551.40 551.40 551.40 551.40 0.0K
12:47 550.80 551.40 550.80 551.40 0.0K
12:48 551.40 551.40 551.40 551.40 0.4K
12:49 551.80 551.80 551.40 551.40 0.0K
12:50 551.60 551.60 551.60 551.60 0.0K
12:51 551.60 551.60 551.60 551.60 0.0K
12:52 551.60 551.60 551.60 551.60 0.0K
12:53 551.60 551.60 551.00 551.00 0.0K
12:54 551.60 551.80 551.00 551.80 0.0K
12:55 551.80 551.80 551.80 551.80 0.0K
12:56 551.60 551.60 551.60 551.60 0.1K
12:57 551.60 551.60 551.60 551.60 0.0K
12:58 551.60 551.80 551.60 551.80 0.2K
12:59 551.80 551.80 551.80 551.80 0.1K
13:00 551.80 551.80 551.80 551.80 0.0K
13:01 551.80 551.80 551.40 551.40 0.1K
13:02 551.80 551.80 551.40 551.80 0.1K
13:03 551.80 551.80 551.40 551.80 0.0K
13:04 551.00 551.80 551.00 551.80 0.1K
13:05 551.80 551.80 551.80 551.80 0.0K
13:06 551.20 551.80 551.20 551.80 0.0K
13:07 551.80 551.80 551.20 551.80 0.0K
13:08 551.80 551.80 551.80 551.80 0.0K
13:09 551.80 551.80 551.20 551.20 0.0K
13:10 551.60 552.00 551.60 552.00 0.0K
13:11 552.00 552.00 551.40 552.00 0.0K
13:12 552.00 552.00 552.00 552.00 0.0K
13:13 552.00 552.00 552.00 552.00 0.0K
13:14 552.00 552.00 552.00 552.00 0.3K
13:15 552.00 552.00 551.60 552.00 0.0K
13:16 552.00 552.00 552.00 552.00 0.0K
13:17 552.00 552.60 552.00 552.60 0.1K
13:18 552.60 552.60 552.60 552.60 0.0K
13:19 552.60 553.20 552.60 553.20 0.0K
13:20 552.60 552.60 552.60 552.60 0.0K
13:21 552.00 552.00 549.60 550.00 0.4K
13:22 550.00 550.00 548.60 549.60 0.2K
13:23 549.80 549.80 549.80 549.80 0.0K
13:24 548.60 548.60 548.20 548.20 0.3K
13:25 547.60 548.20 547.60 548.20 0.1K
13:26 548.00 548.20 548.00 548.20 0.1K
13:27 548.20 548.20 548.20 548.20 0.3K
13:28 548.60 548.60 547.60 548.60 0.2K
13:29 548.40 548.60 547.40 547.40 0.0K
13:30 547.40 548.80 546.80 546.80 0.2K
13:31 547.80 548.20 547.80 548.20 0.4K
13:32 548.20 548.20 547.20 548.00 0.0K
13:33 548.20 548.20 548.20 548.20 0.0K
13:34 548.40 548.40 548.40 548.40 0.0K
13:35 548.40 548.40 547.60 547.60 0.0K
13:36 548.60 548.60 547.40 548.20 0.1K
13:37 548.20 548.20 548.00 548.00 0.0K
13:38 548.00 548.00 547.20 547.20 0.1K
13:39 547.40 547.40 546.80 547.00 0.1K
13:40 546.80 547.00 546.80 547.00 0.0K
13:41 547.00 547.00 547.00 547.00 0.0K
13:42 546.80 547.00 546.80 547.00 0.0K
13:43 547.00 547.00 547.00 547.00 0.0K
13:44 546.80 546.80 545.00 545.00 0.8K
13:45 545.40 546.20 545.40 546.20 0.1K
13:46 546.20 546.40 546.20 546.40 0.0K
13:47 546.40 546.80 546.40 546.80 0.0K
13:48 546.60 546.60 546.60 546.60 0.0K
13:49 546.80 546.80 546.60 546.60 0.1K
13:50 546.80 546.80 545.80 545.80 0.1K
13:51 545.80 546.40 545.80 546.40 0.1K
13:52 546.60 547.00 546.60 547.00 0.8K
13:53 547.00 547.00 546.80 546.80 0.0K
13:54 546.80 547.00 546.80 547.00 0.0K
13:55 547.00 547.00 545.60 546.20 0.1K
13:56 546.40 546.60 546.40 546.60 0.1K
13:57 546.60 546.60 545.60 546.40 0.4K
13:58 546.40 546.60 546.40 546.60 0.0K
13:59 546.40 546.40 545.60 545.60 0.2K
14:00 545.20 545.40 544.80 545.40 0.2K
14:01 545.60 545.60 545.60 545.60 0.0K
14:02 545.00 545.60 544.80 544.80 0.2K
14:03 546.00 546.20 546.00 546.20 0.0K
14:04 546.20 546.20 545.00 545.00 0.1K
14:05 545.00 546.00 545.00 546.00 0.1K
14:06 545.80 546.00 545.40 546.00 0.0K
14:07 546.00 546.20 546.00 546.00 0.1K
14:08 546.00 546.00 544.00 544.00 0.4K
14:09 545.40 545.40 545.40 545.40 0.0K
14:10 545.60 545.60 543.80 543.80 0.2K
14:11 544.40 545.00 544.40 545.00 0.2K
14:12 545.60 545.60 544.80 545.40 0.0K
14:13 546.20 546.20 544.80 545.40 0.3K
14:14 544.80 545.40 544.80 545.40 0.0K
14:15 545.40 545.40 545.40 545.40 0.0K
14:16 545.40 545.40 545.40 545.40 0.0K
14:17 545.40 545.40 545.40 545.40 0.0K
14:18 545.40 545.40 545.40 545.40 0.0K
14:19 545.40 545.60 545.40 545.60 0.1K
14:20 545.60 545.60 545.60 545.60 0.0K
14:21 545.60 545.60 545.60 545.60 0.0K
14:22 545.60 545.60 545.20 545.20 0.1K
14:23 545.20 545.20 545.00 545.00 0.0K
14:24 545.00 545.00 545.00 545.00 0.1K
14:25 545.00 545.00 545.00 545.00 0.0K
14:26 545.20 545.20 545.00 545.00 0.0K
14:27 545.20 545.20 545.20 545.20 0.0K
14:28 545.20 545.20 545.20 545.20 0.0K
14:29 545.20 545.20 544.60 545.20 0.1K
14:30 545.20 545.20 545.20 545.20 0.0K
14:31 545.20 545.20 543.00 543.00 0.7K
14:32 542.80 543.00 542.80 543.00 0.0K
14:33 543.00 543.00 542.20 543.00 0.2K
14:34 542.80 542.80 542.80 542.80 0.1K
14:35 543.00 543.00 543.00 543.00 0.0K
14:36 543.00 543.00 542.20 543.00 0.0K
14:37 542.20 543.00 541.40 541.40 0.3K
14:38 542.40 542.60 542.40 542.60 0.0K
14:39 542.60 542.80 542.60 542.80 0.0K
14:40 543.00 543.00 543.00 543.00 0.0K
14:41 542.20 543.00 542.20 543.00 0.1K
14:42 543.00 543.00 542.40 542.40 0.0K
14:43 543.00 543.00 543.00 543.00 0.0K
14:44 542.20 542.80 542.20 542.80 0.2K
14:45 543.00 543.00 542.40 543.00 0.0K
14:46 543.00 543.00 542.80 542.80 0.0K
14:47 543.00 543.00 543.00 543.00 0.0K
14:48 543.00 543.00 542.00 542.00 0.1K
14:49 542.00 542.20 542.00 542.20 0.1K
14:50 542.40 543.00 542.40 543.00 0.2K
14:51 543.00 543.00 542.00 543.00 0.1K
14:52 542.80 543.00 542.80 543.00 0.1K
14:53 543.00 543.80 543.00 543.80 0.1K
14:54 544.20 544.20 543.60 543.60 0.1K
14:55 543.60 543.60 542.80 543.20 0.1K
14:56 543.20 543.20 543.20 543.20 0.0K
14:57 543.20 543.20 543.20 543.20 0.0K
14:58 543.20 543.20 543.00 543.00 0.0K
14:59 543.00 543.20 542.20 543.20 0.1K
15:00 543.20 543.20 543.20 543.20 0.0K
15:01 542.60 543.60 542.60 543.60 0.3K
15:02 543.60 543.60 543.60 543.60 0.0K
15:03 543.60 543.60 541.20 542.40 0.6K
15:04 542.60 542.80 542.60 542.80 0.1K
15:05 541.80 541.80 541.60 541.80 0.1K
15:06 541.60 541.80 541.60 541.80 0.1K
15:07 541.80 541.80 541.20 541.80 0.5K
15:08 541.60 541.80 540.60 541.80 0.1K
15:09 541.80 542.00 541.00 542.00 0.0K
15:10 542.20 542.60 542.20 542.60 0.0K
15:11 542.60 542.60 542.60 542.60 0.0K
15:12 542.60 542.60 542.60 542.60 0.0K
15:13 542.00 542.60 542.00 542.60 0.0K
15:14 542.00 543.00 541.80 543.00 0.0K
15:15 542.20 543.00 542.20 543.00 0.0K
15:16 543.00 543.20 542.80 543.20 0.0K
15:17 542.60 543.20 542.60 543.20 0.0K
15:18 543.40 543.40 543.40 543.40 0.0K
15:19 543.60 543.60 543.60 543.60 0.0K
15:20 543.60 543.60 543.60 543.60 0.3K
15:21 543.80 543.80 543.80 543.80 0.0K
15:22 543.80 544.00 543.80 544.00 0.0K
15:23 544.00 544.00 543.60 544.00 0.1K
15:24 544.00 544.00 544.00 544.00 0.0K
15:25 544.00 544.00 544.00 544.00 0.0K
15:26 544.00 544.00 544.00 544.00 0.0K
15:27 543.60 544.00 543.60 543.60 0.1K
15:28 544.00 544.00 544.00 544.00 0.0K
15:29 544.00 544.00 544.00 544.00 0.3K
15:30 544.00 544.00 544.00 544.00 0.0K
15:31 544.00 544.00 544.00 544.00 0.0K
15:32 544.00 544.00 544.00 544.00 0.2K
15:33 544.00 545.00 544.00 545.00 0.3K
15:34 545.00 545.00 545.00 545.00 0.0K
15:35 544.20 546.20 544.20 546.20 0.6K
15:36 545.00 545.80 545.00 545.80 0.1K
15:37 546.40 546.60 546.40 546.60 0.0K
15:38 546.00 546.60 546.00 546.60 0.0K
15:39 546.40 546.40 545.80 545.80 0.0K
15:40 546.40 546.40 546.40 546.40 0.0K
15:41 546.40 546.40 546.40 546.40 0.0K
15:42 546.40 546.40 545.80 545.80 0.0K
15:43 546.40 546.40 546.40 546.40 0.0K
15:44 546.40 546.40 546.40 546.40 0.0K
15:45 546.40 546.40 546.40 546.40 0.0K
15:46 546.40 546.40 546.40 546.40 0.0K
15:47 546.40 546.40 546.40 546.40 0.1K
15:48 546.40 546.40 546.40 546.40 0.0K
15:49 546.40 546.40 546.40 546.40 0.0K
15:50 546.40 546.40 546.40 546.40 0.0K
15:51 546.40 546.40 546.40 546.40 0.0K
15:52 546.40 546.40 546.40 546.40 0.0K
15:53 546.40 546.40 546.40 546.40 0.1K
15:54 545.60 546.40 545.60 546.40 0.0K
15:55 546.40 546.60 546.40 546.60 0.0K
15:56 546.60 546.60 546.60 546.60 0.0K
15:57 546.00 546.00 544.60 545.80 0.1K
15:58 546.00 546.00 546.00 546.00 0.0K
15:59 546.00 546.00 546.00 546.00 0.0K
16:00 546.60 546.60 546.60 546.60 0.0K
16:01 546.60 546.80 546.60 546.80 0.0K
16:02 546.80 546.80 546.80 546.80 0.0K
16:03 546.80 546.80 546.80 546.80 0.0K
16:04 546.80 546.80 546.80 546.80 0.0K
16:05 546.80 546.80 546.80 546.80 0.1K
16:06 546.80 546.80 546.80 546.80 0.0K
16:07 546.60 546.60 546.40 546.40 0.1K
16:08 546.60 546.80 546.60 546.80 0.0K
16:09 544.20 545.80 544.20 544.60 0.5K
16:10 545.80 546.00 545.80 546.00 0.0K
16:11 546.60 546.80 546.00 546.80 0.3K
16:12 546.20 546.80 546.00 546.00 0.0K
16:13 546.80 546.80 546.80 546.80 0.0K
16:14 546.80 547.00 546.80 547.00 0.0K
16:15 547.00 547.00 547.00 547.00 0.3K
16:16 547.00 547.00 547.00 547.00 0.0K
16:17 547.00 547.00 547.00 547.00 0.0K
16:18 547.00 547.00 547.00 547.00 0.2K
16:19 547.00 547.00 547.00 547.00 0.0K
16:20 547.00 547.00 546.20 547.00 0.0K
16:21 547.00 547.00 547.00 547.00 0.0K
16:22 546.80 547.00 546.80 547.00 0.0K
16:23 547.00 547.00 547.00 547.00 0.0K
16:24 547.00 547.00 547.00 547.00 0.0K
16:25 547.00 547.00 546.40 547.00 0.0K
16:26 547.00 547.00 547.00 547.00 0.0K
16:27 547.00 547.00 547.00 547.00 0.0K
16:28 547.00 547.00 547.00 547.00 0.1K
16:29 547.00 547.00 547.00 547.00 0.0K
16:30 547.00 547.20 546.40 547.20 0.0K
16:31 547.20 547.20 547.20 547.20 0.0K
16:32 547.20 547.20 547.20 547.20 0.0K
16:33 546.40 547.20 546.40 547.20 0.0K
16:34 547.20 547.20 547.20 547.20 0.0K
16:35 547.00 547.20 547.00 547.20 0.0K
16:36 547.20 547.20 547.20 547.20 0.0K
16:37 547.20 547.20 546.40 547.20 0.0K
16:38 546.40 547.20 546.40 547.20 0.0K
16:39 547.20 547.20 546.60 547.20 0.0K
16:40 547.20 547.40 547.20 547.40 0.0K
16:41 547.60 547.60 547.60 547.60 0.0K
16:42 547.60 547.60 547.60 547.60 0.0K
16:43 547.60 547.60 547.60 547.60 0.0K
16:44 547.60 547.60 546.80 547.60 0.1K
16:45 547.60 547.60 547.60 547.60 0.0K
16:46 547.60 547.60 547.60 547.60 0.0K
16:47 547.60 547.60 547.60 547.60 0.0K
16:48 547.60 548.40 547.60 548.40 0.1K
16:49 547.80 548.40 547.80 548.40 0.0K
16:50 548.40 548.60 548.40 548.60 0.0K
16:51 548.60 549.00 548.60 549.00 0.1K
16:52 549.00 549.00 549.00 549.00 0.0K
16:53 549.00 549.00 549.00 549.00 0.0K
16:54 549.00 549.00 549.00 549.00 0.0K
16:55 549.20 549.20 548.40 548.40 0.0K
16:56 548.40 548.40 548.00 548.20 0.0K
16:57 549.00 549.00 549.00 549.00 0.0K
16:58 548.80 548.80 548.80 548.80 0.1K
16:59 548.80 549.00 548.80 549.00 0.0K
17:00 548.00 548.80 548.00 548.80 0.0K
17:01 548.80 548.80 548.00 548.00 0.0K
17:02 548.80 549.00 548.80 549.00 0.1K
17:03 549.00 549.00 549.00 549.00 0.0K
17:04 549.00 549.40 549.00 549.40 0.1K
17:05 549.60 549.60 549.60 549.60 0.0K
17:06 549.00 549.80 549.00 549.80 0.0K
17:07 549.80 549.80 549.80 549.80 0.0K
17:08 549.80 549.80 549.80 549.80 0.0K
17:09 549.80 549.80 548.40 549.60 0.1K
17:10 548.40 549.60 548.40 549.60 0.0K
17:11 549.60 549.80 549.40 549.80 0.0K
17:12 549.20 549.20 549.20 549.20 0.0K
17:13 549.20 549.80 549.20 549.80 0.0K
17:14 549.80 549.80 549.80 549.80 0.0K
17:15 549.80 549.80 549.80 549.80 0.0K
17:16 549.80 549.80 549.80 549.80 0.0K
17:17 549.80 549.80 549.80 549.80 0.0K
17:18 549.80 549.80 549.80 549.80 0.0K
17:19 547.80 549.80 547.80 549.60 0.1K
17:20 549.60 549.60 549.60 549.60 0.0K
17:21 548.80 549.60 548.80 549.60 0.0K
17:22 549.20 549.60 549.20 549.60 0.1K
17:23 549.80 549.80 549.80 549.80 0.0K
17:24 549.80 549.80 549.80 549.80 0.0K
17:25 549.80 549.80 549.80 549.80 0.0K
17:26 549.80 551.00 549.80 551.00 0.8K
17:27 551.00 551.00 551.00 551.00 0.0K
17:28 550.00 551.00 550.00 550.40 0.0K
17:29 550.40 551.00 550.40 551.00 0.1K
17:30 551.00 551.00 551.00 551.00 0.0K
17:31 551.00 551.00 551.00 551.00 0.0K
17:32 551.00 551.00 551.00 551.00 0.1K
17:33 551.00 551.00 548.40 550.00 0.2K
17:34 550.00 550.20 550.00 550.20 0.0K
17:35 550.20 550.20 550.20 550.20 0.0K
17:36 550.20 550.20 550.20 550.20 0.0K
17:37 549.40 550.20 549.40 550.20 0.0K
17:38 550.20 550.20 550.20 550.20 0.0K
17:39 550.20 550.20 550.20 550.20 0.0K
17:40 550.20 550.20 550.20 550.20 0.0K
17:41 550.20 550.20 550.20 550.20 0.0K
17:42 550.20 550.20 549.20 550.20 0.1K
17:43 550.20 550.20 550.20 550.20 0.0K
17:44 550.20 550.60 550.20 550.60 0.0K
17:45 550.60 550.80 550.60 550.80 0.0K
17:46 550.80 551.00 550.80 551.00 0.0K
17:47 550.80 551.00 550.80 551.00 0.1K
17:48 550.80 551.00 550.00 551.00 0.1K
17:49 551.00 551.00 551.00 551.00 0.0K
17:50 551.00 551.00 550.00 550.00 0.0K
17:51 550.00 550.00 550.00 550.00 0.0K
17:52 550.00 550.00 550.00 550.00 0.0K
17:53 550.00 550.00 550.00 550.00 0.0K
17:54 550.00 550.00 550.00 550.00 0.0K
17:55 550.00 550.00 550.00 550.00 0.0K
17:56 550.00 550.00 550.00 550.00 0.0K
17:57 550.00 550.00 550.00 550.00 0.0K
17:58 549.80 549.80 549.80 549.80 0.0K
17:59 549.80 549.80 549.80 549.80 0.0K
18:00 549.80 550.00 549.80 550.00 0.0K
18:01 550.00 550.00 550.00 550.00 0.0K
18:02 550.00 550.00 550.00 550.00 0.0K
18:03 550.00 550.00 550.00 550.00 0.0K
18:04 550.00 550.00 549.00 550.00 0.1K
18:05 550.00 550.00 550.00 550.00 0.0K
18:06 550.00 550.00 548.80 550.00 0.1K
18:07 550.20 550.20 550.20 550.20 0.0K
18:08 550.40 550.60 550.40 550.60 0.0K
18:09 550.60 550.60 550.60 550.60 0.0K
18:10 550.80 550.80 550.80 550.80 0.0K
18:11 550.80 551.00 549.80 551.00 0.1K
18:12 551.00 551.00 551.00 551.00 0.0K
18:13 551.00 551.00 551.00 551.00 0.0K
18:14 549.80 551.00 549.80 550.80 0.1K
18:15 551.00 551.00 551.00 551.00 0.0K
18:16 551.00 551.00 550.20 550.20 0.0K
18:17 551.00 551.00 550.00 550.00 0.1K
18:18 550.00 550.00 549.00 549.80 0.1K
18:19 550.00 550.00 548.80 549.80 0.1K
18:20 549.00 550.60 549.00 550.60 0.2K
18:21 550.80 550.80 549.20 549.20 0.2K
18:22 549.80 550.00 549.80 550.00 0.1K
18:23 550.40 550.80 550.40 550.80 0.1K
18:24 550.80 551.00 550.80 551.00 0.0K
18:25 551.00 551.00 551.00 551.00 0.0K
18:26 551.00 551.00 551.00 551.00 0.0K
18:27 551.00 551.00 550.40 550.40 0.0K
18:28 550.80 550.80 550.40 550.40 0.1K
18:29 550.80 550.80 550.80 550.80 0.1K
18:30 550.80 550.80 550.80 550.80 0.0K
18:31 550.60 550.60 550.60 550.60 0.0K
18:34 550.60 550.80 550.60 550.80 0.0K
18:35 550.80 550.80 550.80 550.80 0.0K
18:37 550.80 550.80 550.80 550.80 0.0K
18:39 550.80 550.80 550.80 550.80 0.0K
19:05 550.00 550.00 550.00 550.00 0.0K
19:07 549.80 549.80 549.80 549.80 0.0K
19:10 549.20 549.20 549.20 549.20 0.0K
19:11 549.20 549.20 549.20 549.20 0.0K
19:13 550.20 550.20 550.20 550.20 0.3K
19:16 549.20 549.20 549.20 549.20 0.0K
19:17 549.20 549.20 549.20 549.20 0.1K
19:18 549.60 549.60 549.00 549.00 0.0K
19:21 550.00 550.00 550.00 550.00 0.0K
19:22 550.00 550.00 550.00 550.00 0.0K
19:23 550.20 550.20 550.20 550.20 0.0K
19:24 549.20 549.20 549.20 549.20 0.0K
19:25 549.40 549.40 549.40 549.40 0.0K
19:26 549.20 549.20 549.20 549.20 0.0K
19:27 549.00 549.00 548.60 548.60 0.0K
19:28 549.40 549.40 549.40 549.40 0.0K
19:29 549.80 549.80 549.80 549.80 0.0K
19:30 548.40 548.40 548.40 548.40 0.2K
19:33 548.40 548.40 548.20 548.20 0.0K
19:34 548.20 548.20 548.20 548.20 0.0K
19:36 548.20 548.20 548.20 548.20 0.0K
19:38 548.20 548.20 548.20 548.20 0.0K
19:41 548.20 548.20 548.20 548.20 0.0K
19:43 548.20 548.60 548.20 548.60 0.0K
19:44 548.60 548.60 548.60 548.60 0.0K
19:45 548.80 548.80 548.80 548.80 0.0K
19:46 548.80 548.80 548.60 548.60 0.0K
19:48 548.00 548.00 548.00 548.00 0.0K
19:49 548.00 548.00 548.00 548.00 0.1K
19:50 548.60 548.60 548.60 548.60 0.0K
19:53 548.60 548.60 548.60 548.60 0.1K
19:54 548.00 548.60 548.00 548.60 0.0K
19:55 548.00 548.00 548.00 548.00 0.0K
19:59 548.60 548.60 548.60 548.60 0.0K
20:00 547.60 547.60 547.60 547.60 0.0K
20:01 548.40 548.40 548.40 548.40 0.0K
20:03 548.60 548.60 548.60 548.60 0.0K
20:06 548.40 548.40 548.40 548.40 0.0K
20:07 547.80 547.80 547.80 547.80 0.0K
20:09 548.40 548.40 548.40 548.40 0.0K
20:14 548.60 548.60 548.60 548.60 0.0K
20:16 547.80 547.80 547.80 547.80 0.0K
20:17 547.60 547.60 547.60 547.60 0.3K
20:18 547.60 547.60 547.60 547.60 0.0K
20:20 548.40 548.40 548.40 548.40 0.0K
20:22 547.80 547.80 547.80 547.80 0.0K
20:23 547.80 547.80 547.80 547.80 0.0K
20:27 547.80 547.80 547.80 547.80 0.0K
20:28 547.80 547.80 547.80 547.80 0.0K
20:29 547.80 547.80 547.80 547.80 0.0K
20:35 547.80 547.80 547.80 547.80 0.0K
20:39 547.60 547.60 547.60 547.60 0.0K
20:43 548.40 548.40 548.40 548.40 0.0K
20:44 548.20 548.20 548.20 548.20 0.0K
20:45 548.20 548.20 548.20 548.20 0.0K
20:52 547.60 547.60 547.60 547.60 0.0K
20:54 547.60 547.60 547.60 547.60 0.0K
20:56 548.40 548.40 548.40 548.40 0.0K
20:57 547.60 547.60 547.60 547.60 0.0K
21:00 548.40 548.40 548.40 548.40 0.0K
21:05 548.40 548.40 548.40 548.40 0.0K
21:06 548.40 548.40 548.40 548.40 0.0K
21:07 547.60 547.60 547.60 547.60 0.0K
21:08 548.40 548.40 548.40 548.40 0.0K
21:09 548.40 548.40 548.40 548.40 0.0K
21:11 548.40 548.40 548.40 548.40 0.0K
21:12 548.20 548.20 548.20 548.20 0.0K
21:16 549.80 549.80 549.80 549.80 0.3K
21:19 547.80 547.80 547.80 547.80 0.0K
21:20 549.40 549.60 549.40 549.60 0.0K
21:26 549.20 549.20 549.20 549.20 0.0K
21:27 549.60 549.60 547.80 547.80 0.0K
21:29 547.80 547.80 547.80 547.80 0.0K
21:32 547.80 549.20 547.80 549.20 0.0K
21:33 549.20 549.20 549.20 549.20 0.0K
21:36 548.00 548.00 548.00 548.00 0.0K
21:38 548.00 548.00 548.00 548.00 0.0K
21:39 549.00 549.00 549.00 549.00 0.0K
21:40 549.20 549.40 549.20 549.40 0.0K
21:42 549.20 549.20 549.20 549.20 0.0K
21:43 549.40 549.80 549.40 549.80 0.0K
21:44 549.40 549.40 549.40 549.40 0.0K
21:45 549.80 549.80 549.80 549.80 0.0K
21:46 549.40 549.40 549.40 549.40 0.0K
21:47 549.40 549.40 549.40 549.40 0.1K
21:51 549.20 549.20 549.20 549.20 0.1K
21:52 547.60 549.00 547.60 549.00 0.2K
21:53 549.00 549.00 549.00 549.00 0.0K
21:57 549.00 549.00 549.00 549.00 0.0K
21:58 549.20 549.20 549.20 549.20 0.0K
21:59 549.20 549.20 549.20 549.20 0.0K
22:01 549.20 549.20 549.20 549.20 0.0K
22:02 548.20 548.20 548.20 548.20 0.0K
22:03 549.40 549.40 549.40 549.40 0.0K
22:07 549.20 549.20 549.20 549.20 0.0K
22:08 548.40 548.40 548.40 548.40 0.0K
22:09 549.60 549.60 549.60 549.60 0.1K
22:10 549.80 549.80 549.80 549.80 0.1K
22:11 549.80 549.80 549.80 549.80 0.0K
22:12 549.60 549.60 549.60 549.60 0.0K
22:14 549.60 549.60 549.60 549.60 0.0K
22:15 549.60 549.60 549.60 549.60 0.0K
22:16 549.60 549.60 549.60 549.60 0.1K
22:17 549.00 549.00 549.00 549.00 0.0K
22:20 549.60 549.60 548.80 548.80 0.0K
22:22 549.80 550.00 549.80 550.00 0.1K
22:24 549.00 549.80 549.00 549.80 0.0K
22:25 550.00 550.00 550.00 550.00 0.0K
22:26 550.00 550.00 550.00 550.00 0.1K
22:27 550.00 550.00 550.00 550.00 0.1K
22:28 549.00 549.00 548.80 548.80 0.0K
22:29 549.60 549.60 549.60 549.60 0.0K
22:33 548.80 548.80 548.80 548.80 0.0K
22:35 549.60 549.60 549.60 549.60 0.0K
22:36 549.60 549.80 549.60 549.80 0.0K
22:37 550.00 550.00 549.20 549.20 0.0K
22:38 550.00 550.00 550.00 550.00 0.0K
22:40 551.20 551.20 551.20 551.20 0.4K
22:43 551.20 551.20 551.20 551.20 0.2K
22:47 551.20 551.20 551.20 551.20 0.0K
22:48 551.20 551.20 551.20 551.20 0.0K
22:49 550.60 550.60 550.60 550.60 0.0K
22:50 551.20 551.20 551.20 551.20 0.3K
22:51 552.00 552.00 552.00 552.00 0.1K
22:55 552.00 552.00 552.00 552.00 0.0K
22:56 552.00 552.00 552.00 552.00 0.0K
22:57 551.20 551.20 551.20 551.20 0.0K
23:01 552.00 552.00 552.00 552.00 0.0K
23:02 551.80 551.80 551.80 551.80 0.0K
23:03 551.80 551.80 551.80 551.80 0.0K
23:04 551.40 551.40 551.40 551.40 0.0K
23:09 551.80 551.80 551.80 551.80 0.0K
23:11 552.00 552.00 552.00 552.00 0.2K
23:12 551.40 551.40 551.40 551.40 0.0K
23:18 551.40 551.40 551.40 551.40 0.0K
23:19 551.40 551.40 551.40 551.40 0.0K
23:20 552.00 552.00 552.00 552.00 0.0K
23:21 552.00 552.00 552.00 552.00 0.0K
23:24 551.60 552.00 551.60 552.00 0.0K
23:25 552.00 552.00 552.00 552.00 0.2K
23:28 551.60 552.00 551.60 552.00 0.0K
23:29 552.00 552.00 552.00 552.00 0.0K
23:30 551.40 551.40 551.40 551.40 0.2K
23:31 551.40 551.80 549.80 550.00 0.1K
23:32 550.00 550.00 550.00 550.00 0.0K
23:33 551.60 551.60 551.60 551.60 0.0K
23:35 552.00 552.00 552.00 552.00 0.0K
23:39 552.00 552.00 552.00 552.00 0.0K
23:42 550.20 550.20 550.20 550.20 0.0K
23:44 552.20 552.20 552.20 552.20 0.1K
23:45 552.20 552.20 549.20 549.20 0.1K
23:46 549.20 549.20 549.20 549.20 0.1K
23:49 551.80 551.80 551.80 551.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available