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
07:00 571.20 571.20 567.60 568.80 4.5K
07:01 570.00 570.00 567.00 567.40 0.1K
07:02 567.40 567.40 567.40 567.40 0.0K
07:03 570.40 570.40 570.40 570.40 0.0K
07:04 569.00 569.00 569.00 569.00 0.0K
07:05 568.80 568.80 567.80 567.80 0.0K
07:06 568.00 568.80 567.80 568.80 0.2K
07:07 568.80 568.80 568.80 568.80 0.1K
07:08 569.00 569.00 569.00 569.00 0.0K
07:09 569.00 569.20 569.00 569.20 0.1K
07:10 569.40 569.40 569.40 569.40 0.0K
07:11 569.20 569.20 569.20 569.20 0.0K
07:12 569.00 569.00 569.00 569.00 0.0K
07:13 569.40 569.40 569.20 569.20 0.1K
07:14 569.20 569.20 569.20 569.20 0.0K
07:15 569.00 569.00 569.00 569.00 0.3K
07:16 567.00 567.00 567.00 567.00 0.1K
07:20 567.00 567.00 566.80 566.80 0.1K
07:21 568.60 569.00 568.60 569.00 0.0K
07:22 568.60 568.60 568.60 568.60 0.0K
07:23 569.00 569.00 566.40 566.40 0.1K
07:24 568.60 568.60 566.40 566.40 0.0K
07:25 566.40 567.00 566.40 567.00 0.0K
07:26 568.80 568.80 568.80 568.80 0.0K
07:27 569.00 569.00 569.00 569.00 0.1K
07:28 569.00 569.00 569.00 569.00 0.0K
07:29 569.00 569.00 568.00 568.00 0.0K
07:30 569.40 569.40 569.40 569.40 0.0K
07:33 569.40 569.40 569.40 569.40 0.0K
07:35 569.40 569.40 569.40 569.40 0.0K
07:36 569.40 569.40 569.40 569.40 0.0K
07:37 569.40 569.40 569.40 569.40 0.0K
07:38 569.20 569.20 568.20 568.20 0.0K
07:40 569.20 569.20 569.20 569.20 0.3K
07:41 569.20 569.20 569.20 569.20 0.0K
07:43 569.20 569.20 569.20 569.20 0.0K
07:45 567.40 567.40 567.40 567.40 0.0K
07:46 569.20 569.20 569.20 569.20 0.0K
07:47 569.20 569.20 569.00 569.00 0.0K
07:50 569.00 569.20 569.00 569.20 0.0K
07:52 568.00 568.00 568.00 568.00 0.0K
07:53 566.60 569.00 566.60 569.00 0.1K
07:58 568.20 569.00 568.20 569.00 0.0K
07:59 569.00 569.20 569.00 569.20 0.0K
08:02 569.20 569.20 569.00 569.20 0.1K
08:03 568.80 569.20 568.80 569.20 0.0K
08:05 569.20 569.20 569.20 569.20 0.0K
08:07 569.20 569.20 568.80 568.80 0.1K
08:09 568.80 568.80 568.80 568.80 0.0K
08:15 568.40 568.40 568.40 568.40 0.0K
08:17 568.80 568.80 568.80 568.80 0.0K
08:19 569.60 569.80 569.60 569.80 0.3K
08:20 569.60 569.80 569.60 569.80 0.0K
08:21 569.80 569.80 569.80 569.80 0.0K
08:22 569.80 570.00 569.80 570.00 0.6K
08:23 569.60 570.00 569.60 570.00 0.0K
08:24 570.00 570.00 570.00 570.00 0.0K
08:25 570.00 570.00 570.00 570.00 0.1K
08:26 570.00 570.00 570.00 570.00 0.0K
08:27 570.00 570.00 569.00 570.00 0.1K
08:28 570.00 570.40 570.00 570.40 0.0K
08:29 570.80 571.20 569.40 571.00 0.1K
08:30 570.00 571.00 570.00 571.00 0.0K
08:31 571.00 571.00 571.00 571.00 0.0K
08:32 570.80 570.80 570.80 570.80 0.0K
08:33 570.80 571.00 570.80 571.00 0.0K
08:34 571.00 571.60 571.00 571.60 0.1K
08:35 572.00 572.00 572.00 572.00 0.8K
08:36 571.80 571.80 571.80 571.80 0.0K
08:37 572.00 572.00 572.00 572.00 0.0K
08:38 571.00 571.80 571.00 571.80 0.0K
08:39 570.80 571.60 570.80 571.60 0.2K
08:40 571.80 571.80 571.80 571.80 0.1K
08:43 572.00 572.00 572.00 572.00 0.2K
08:44 572.60 574.00 572.60 574.00 4.9K
08:45 574.00 574.00 572.20 572.20 0.0K
08:46 573.80 573.80 573.80 573.80 0.3K
08:47 573.80 573.80 572.20 573.60 0.0K
08:48 573.00 573.80 573.00 573.80 0.1K
08:49 573.00 573.80 573.00 573.80 0.0K
08:50 572.40 573.80 572.40 573.80 0.1K
08:51 572.20 573.40 572.20 573.40 0.1K
08:52 572.20 573.40 572.20 573.40 0.0K
08:54 572.40 572.40 572.40 572.40 0.0K
08:55 572.20 573.00 572.20 573.00 0.1K
08:56 573.00 573.40 573.00 573.40 0.0K
08:57 573.60 573.60 573.40 573.40 0.1K
08:58 571.80 573.20 571.80 573.20 0.0K
08:59 573.00 573.00 571.00 572.60 0.1K
09:00 572.40 572.60 572.40 572.60 0.0K
09:01 571.60 571.60 571.60 571.60 0.0K
09:02 571.20 571.20 571.20 571.20 0.0K
09:03 572.40 572.40 572.40 572.40 0.0K
09:04 573.00 573.80 573.00 573.80 0.6K
09:05 575.00 575.00 575.00 575.00 10.0K
09:06 575.00 575.00 574.80 574.80 1.1K
09:07 574.60 575.00 574.60 575.00 0.2K
09:08 575.00 575.00 575.00 575.00 0.2K
09:09 575.00 575.00 574.60 575.00 0.2K
09:10 575.00 575.00 575.00 575.00 0.0K
09:11 574.80 574.80 574.80 574.80 0.1K
09:12 573.20 575.00 573.20 575.00 0.4K
09:13 572.60 574.60 572.60 574.60 1.2K
09:14 572.20 574.00 572.20 574.00 0.4K
09:15 574.00 574.00 574.00 574.00 0.0K
09:16 574.00 574.00 574.00 574.00 0.0K
09:17 573.80 573.80 573.60 573.60 0.0K
09:18 573.60 573.60 573.60 573.60 0.0K
09:19 572.80 573.60 572.40 572.40 0.0K
09:21 571.60 573.60 571.60 573.60 0.2K
09:22 572.20 572.20 572.20 572.20 0.0K
09:23 573.20 573.40 573.20 573.40 0.4K
09:24 573.40 573.40 573.20 573.20 0.4K
09:25 572.80 572.80 571.60 572.80 0.0K
09:26 573.00 573.00 573.00 573.00 0.9K
09:27 571.00 573.00 571.00 573.00 0.1K
09:28 572.80 573.00 572.80 573.00 0.1K
09:29 572.80 572.80 572.80 572.80 0.0K
09:30 573.00 573.00 573.00 573.00 0.1K
09:32 572.80 572.80 572.80 572.80 0.0K
09:33 572.80 572.80 572.80 572.80 0.0K
09:34 572.80 572.80 571.20 572.20 0.1K
09:35 572.20 572.40 572.20 572.40 0.0K
09:36 571.00 572.20 571.00 572.20 0.0K
09:37 571.80 572.60 571.80 572.60 0.1K
09:38 572.60 572.80 572.40 572.80 0.1K
09:39 572.80 572.80 572.60 572.60 0.0K
09:40 572.80 572.80 572.80 572.80 0.0K
09:41 572.60 574.40 572.60 574.40 0.5K
09:42 574.20 574.20 574.20 574.20 0.0K
09:43 573.40 574.20 573.40 573.40 0.0K
09:44 574.00 574.00 574.00 574.00 0.0K
09:45 573.80 573.80 573.80 573.80 0.0K
09:46 574.00 574.00 573.80 574.00 0.1K
09:47 574.00 574.00 574.00 574.00 0.1K
09:48 573.80 574.00 573.80 574.00 0.2K
09:49 573.80 574.00 573.80 574.00 0.1K
09:50 574.00 574.00 573.80 574.00 0.1K
09:51 573.20 574.00 573.20 574.00 0.1K
09:52 574.40 574.40 574.40 574.40 0.1K
09:55 574.20 574.20 574.20 574.20 0.0K
09:56 573.20 573.20 573.20 573.20 0.1K
09:57 573.20 574.00 573.20 574.00 0.1K
09:58 573.20 573.80 573.20 573.20 0.0K
09:59 573.20 574.00 573.20 573.20 0.0K
10:00 574.00 574.00 573.20 573.20 0.0K
10:01 573.20 573.80 573.20 573.80 0.0K
10:02 573.20 573.20 570.80 571.60 3.0K
10:03 570.80 571.40 570.00 570.00 0.4K
10:04 569.40 570.80 569.40 570.80 0.3K
10:05 569.40 569.40 562.00 565.60 10.0K
10:06 565.80 567.00 565.20 565.80 0.5K
10:07 565.20 565.80 565.00 565.60 0.4K
10:08 565.00 565.40 564.00 565.00 0.3K
10:09 565.00 565.40 564.20 565.40 0.1K
10:10 563.80 564.60 562.20 564.20 1.7K
10:11 563.60 563.60 563.20 563.20 0.2K
10:12 563.60 563.80 563.00 563.80 0.2K
10:13 563.20 564.80 563.00 564.80 1.1K
10:14 563.80 564.80 563.80 564.60 0.1K
10:15 564.40 564.40 563.20 564.20 0.0K
10:16 563.40 564.20 563.40 564.20 0.0K
10:17 563.40 565.80 563.40 565.80 0.8K
10:18 564.40 565.80 564.20 565.60 0.0K
10:19 564.40 565.60 564.40 565.60 0.1K
10:20 564.40 565.60 564.40 565.60 0.1K
10:21 564.80 565.80 564.80 565.60 0.2K
10:22 565.40 565.40 564.40 564.40 0.0K
10:23 564.20 566.80 564.20 566.60 0.5K
10:24 565.20 565.60 561.60 564.20 3.1K
10:25 562.40 563.60 562.40 563.60 0.1K
10:26 562.80 564.40 562.00 564.40 0.7K
10:27 562.80 564.20 562.60 564.00 0.1K
10:28 562.80 565.00 562.80 564.80 0.2K
10:29 564.00 565.40 564.00 565.40 0.1K
10:30 564.40 565.40 564.40 565.40 0.1K
10:31 565.40 566.00 565.20 566.00 0.2K
10:32 566.00 566.00 565.20 566.00 0.1K
10:33 565.20 566.20 565.20 566.00 0.2K
10:34 565.20 565.80 565.00 565.00 0.3K
10:35 565.00 565.00 564.60 565.00 0.7K
10:36 564.00 564.40 563.20 564.40 1.4K
10:37 563.00 564.00 563.00 563.80 0.0K
10:38 563.00 563.60 562.60 563.40 0.0K
10:39 563.00 563.40 563.00 563.40 0.1K
10:40 562.20 563.40 562.20 562.60 0.0K
10:41 562.60 563.80 562.00 563.40 0.3K
10:42 563.00 563.60 563.00 563.60 0.0K
10:43 563.00 563.60 563.00 563.60 0.0K
10:44 563.00 563.20 562.00 563.20 0.2K
10:45 562.40 563.00 562.00 563.00 0.1K
10:46 562.00 563.00 562.00 563.00 0.0K
10:47 562.40 563.20 562.20 563.20 0.1K
10:48 562.40 563.80 562.40 563.60 0.1K
10:49 563.00 563.60 562.80 563.40 0.1K
10:50 562.80 563.60 562.80 562.80 0.0K
10:51 563.40 563.40 563.00 563.40 0.1K
10:52 562.80 563.40 562.80 562.80 0.0K
10:53 563.40 563.40 562.80 563.40 0.1K
10:54 562.80 563.20 562.40 563.20 0.0K
10:55 562.40 563.00 562.20 563.00 0.1K
10:56 562.20 562.80 561.60 562.60 1.2K
10:57 561.60 562.80 561.60 562.80 0.1K
10:58 562.20 563.20 562.20 563.20 0.1K
10:59 562.20 563.00 562.20 563.00 0.0K
11:00 561.80 562.80 561.80 562.60 0.1K
11:01 562.00 562.60 562.00 562.60 0.1K
11:02 563.00 563.40 563.00 563.40 0.2K
11:03 563.00 564.40 563.00 564.40 0.6K
11:04 563.60 564.20 563.60 564.20 0.1K
11:05 564.20 564.40 563.80 564.40 0.2K
11:06 564.60 564.80 563.80 564.80 0.1K
11:07 564.20 565.00 564.20 565.00 0.0K
11:08 565.00 565.00 564.40 564.80 0.7K
11:09 564.40 565.00 564.40 564.80 0.4K
11:10 564.60 565.00 564.40 565.00 0.3K
11:11 564.80 565.00 564.80 564.80 0.1K
11:12 564.80 564.80 564.40 564.80 0.0K
11:13 564.40 564.80 564.40 564.80 0.1K
11:14 564.60 564.80 564.60 564.80 0.1K
11:15 564.60 564.80 564.60 564.60 0.0K
11:16 564.60 564.60 564.60 564.60 0.2K
11:17 564.80 564.80 564.60 564.60 0.1K
11:18 564.60 564.60 563.00 563.80 1.0K
11:19 563.00 563.60 563.00 563.60 0.0K
11:20 563.00 564.00 562.20 564.00 0.4K
11:21 563.00 563.80 563.00 563.60 0.0K
11:22 563.20 563.20 562.40 563.20 0.1K
11:23 562.20 563.20 562.20 563.20 0.4K
11:24 563.20 563.20 560.00 560.80 3.4K
11:25 560.00 560.60 560.00 560.60 0.1K
11:26 560.60 560.60 560.00 560.60 0.1K
11:27 560.60 560.60 560.60 560.60 0.0K
11:28 560.20 560.60 560.00 560.60 0.1K
11:29 560.60 560.80 560.00 560.80 0.1K
11:30 560.80 561.40 560.80 561.40 0.1K
11:31 561.40 561.40 561.00 561.40 0.1K
11:32 561.40 561.80 561.40 561.80 0.2K
11:33 561.80 562.20 561.80 562.20 0.1K
11:34 562.60 562.60 561.40 562.40 0.1K
11:35 562.40 562.40 561.20 561.80 1.2K
11:36 561.60 561.60 560.80 560.80 0.1K
11:37 561.80 561.80 560.80 561.40 0.1K
11:38 561.40 561.40 560.80 561.40 0.0K
11:39 560.80 561.40 560.80 561.40 0.0K
11:40 560.80 561.20 560.00 560.80 0.1K
11:41 560.80 560.80 560.20 560.80 0.1K
11:42 561.00 561.20 560.80 561.20 0.2K
11:43 560.80 561.20 560.80 561.20 0.0K
11:44 561.20 561.20 560.60 561.20 0.1K
11:45 560.80 561.40 560.80 561.40 0.0K
11:46 560.80 561.20 560.80 561.20 0.0K
11:47 560.80 561.20 560.80 561.20 0.0K
11:48 560.80 561.20 560.80 561.20 0.2K
11:49 561.00 561.40 561.00 561.40 0.0K
11:50 562.20 562.20 561.20 561.60 0.0K
11:51 561.60 561.60 561.00 561.40 0.0K
11:52 561.00 561.60 561.00 561.60 0.0K
11:53 561.60 562.80 561.60 562.40 0.2K
11:54 561.60 562.20 561.60 562.20 0.0K
11:55 561.40 562.00 561.40 561.80 0.0K
11:56 561.20 561.60 561.20 561.60 0.0K
11:57 561.20 562.20 560.60 561.80 0.6K
11:58 561.80 563.00 561.80 563.00 0.9K
11:59 562.20 562.80 562.20 562.80 0.5K
12:00 562.80 562.80 562.00 562.60 0.2K
12:01 562.60 563.00 562.60 562.80 1.5K
12:02 562.60 563.60 562.60 563.20 1.5K
12:03 562.80 563.40 562.80 563.00 0.0K
12:04 562.80 563.40 562.60 563.20 0.5K
12:05 562.00 562.40 562.00 562.40 0.2K
12:06 562.40 562.40 561.60 562.20 0.1K
12:07 561.60 562.80 561.40 562.80 0.3K
12:08 562.00 562.80 562.00 562.00 0.0K
12:09 559.20 561.00 559.20 560.80 1.4K
12:10 559.60 560.40 559.40 560.40 0.1K
12:11 559.60 560.40 559.60 560.20 0.0K
12:12 559.80 560.60 559.80 560.40 0.1K
12:13 561.40 561.40 560.40 561.00 2.2K
12:14 559.60 560.20 559.60 560.20 0.1K
12:15 560.60 561.00 560.60 560.80 0.1K
12:16 560.20 560.60 560.00 560.60 0.0K
12:17 560.20 560.80 559.40 559.40 1.0K
12:18 559.40 560.00 559.40 560.00 0.0K
12:19 560.00 560.80 560.00 560.80 0.1K
12:20 560.80 561.00 560.40 561.00 0.1K
12:21 561.00 561.00 560.40 560.40 0.0K
12:22 562.20 562.20 561.00 561.60 0.3K
12:23 561.00 561.40 561.00 561.40 0.1K
12:24 560.60 561.20 560.60 561.20 0.0K
12:25 560.60 561.00 560.40 560.80 0.1K
12:26 560.40 561.20 560.40 560.40 0.1K
12:27 561.20 561.20 560.60 561.20 0.1K
12:28 560.40 561.00 560.40 561.00 0.0K
12:29 560.40 560.80 560.20 560.80 0.2K
12:30 560.60 560.60 560.20 560.20 0.0K
12:31 560.60 560.60 560.00 560.60 0.1K
12:32 560.20 560.60 560.00 560.60 0.0K
12:33 560.60 560.60 560.00 560.60 0.2K
12:34 560.40 560.60 560.00 560.60 0.1K
12:35 560.20 560.60 560.00 560.60 0.1K
12:36 560.00 560.60 560.00 560.60 0.2K
12:37 561.00 561.20 560.20 560.80 0.1K
12:38 560.80 560.80 560.00 560.80 0.1K
12:39 560.20 560.60 560.20 560.20 0.0K
12:40 561.40 561.40 560.20 561.20 0.2K
12:41 560.80 561.00 560.40 560.40 0.0K
12:42 560.80 561.20 560.80 561.20 0.1K
12:43 560.80 561.00 560.20 561.00 0.3K
12:44 560.20 560.80 560.20 560.80 0.0K
12:45 560.60 560.80 560.60 560.80 0.0K
12:46 560.80 561.00 560.20 560.80 0.1K
12:47 560.40 561.00 560.40 560.80 0.1K
12:48 560.40 560.80 560.20 560.80 0.0K
12:49 560.80 560.80 560.20 560.80 0.0K
12:50 560.80 560.80 560.20 560.80 0.0K
12:51 560.60 560.60 559.20 560.00 2.7K
12:52 559.40 559.60 559.20 559.60 0.2K
12:53 559.60 559.60 559.00 559.40 0.1K
12:54 559.40 559.40 559.40 559.40 0.0K
12:55 559.00 559.40 558.80 558.80 0.1K
12:56 559.40 559.40 558.80 559.20 0.0K
12:57 558.80 559.20 558.60 559.20 0.1K
12:58 558.60 559.00 558.60 559.00 0.2K
12:59 559.00 559.00 558.80 559.00 0.1K
13:00 559.40 559.40 558.60 558.60 0.2K
13:01 558.80 559.20 558.60 558.80 0.1K
13:02 558.60 559.00 558.40 559.00 0.2K
13:03 559.00 559.00 558.60 559.00 0.0K
13:04 559.20 559.20 558.60 559.20 0.2K
13:05 559.20 559.20 558.60 559.20 0.0K
13:06 559.00 559.00 558.60 559.00 0.0K
13:07 559.00 559.00 559.00 559.00 0.0K
13:08 559.00 559.20 558.60 559.20 0.1K
13:09 558.80 558.80 558.80 558.80 0.1K
13:10 558.60 559.20 558.60 559.20 0.1K
13:11 559.20 559.40 559.00 559.40 0.0K
13:12 559.40 559.40 559.00 559.40 0.1K
13:13 559.00 559.40 559.00 559.40 0.0K
13:14 559.00 559.20 559.00 559.00 0.1K
13:15 559.20 559.80 559.20 559.80 1.2K
13:16 559.60 560.00 559.60 560.00 0.3K
13:17 560.00 560.00 560.00 560.00 0.4K
13:18 560.00 560.00 559.20 559.20 0.1K
13:19 559.20 559.60 559.20 559.60 0.1K
13:20 559.60 559.80 559.60 559.80 0.0K
13:21 559.80 559.80 559.80 559.80 0.0K
13:22 559.80 559.80 559.40 559.60 0.1K
13:23 559.60 560.00 559.60 560.00 0.1K
13:24 559.40 560.00 559.40 559.80 0.0K
13:25 559.80 559.80 559.20 559.20 0.0K
13:26 559.80 559.80 559.20 559.60 0.0K
13:27 559.40 559.60 559.20 559.60 0.0K
13:28 559.60 559.80 559.20 559.80 0.1K
13:29 559.20 559.80 559.20 559.20 1.5K
13:30 559.40 560.00 559.40 559.60 0.3K
13:31 559.60 559.80 559.20 559.80 0.1K
13:32 559.80 559.80 559.60 559.80 0.1K
13:33 559.40 559.80 559.40 559.80 0.0K
13:34 559.80 559.80 559.80 559.80 0.0K
13:35 559.80 559.80 559.40 559.40 0.1K
13:36 559.80 560.00 559.80 560.00 0.0K
13:37 560.00 560.60 560.00 560.00 0.2K
13:38 560.00 560.40 560.00 560.40 0.0K
13:39 560.20 560.20 560.00 560.00 0.0K
13:40 560.20 561.00 560.00 560.60 0.1K
13:41 561.20 561.20 560.40 561.00 0.1K
13:42 560.20 561.60 560.20 561.60 0.4K
13:43 561.40 561.60 561.00 561.60 0.1K
13:44 561.20 561.60 561.20 561.60 0.0K
13:45 561.20 561.60 561.20 561.40 0.0K
13:46 561.40 561.40 561.00 561.40 0.1K
13:47 561.20 561.20 561.00 561.00 0.0K
13:48 561.00 562.20 561.00 562.00 0.5K
13:49 561.40 561.40 561.40 561.40 0.0K
13:50 561.40 561.40 561.40 561.40 0.0K
13:51 561.40 561.40 561.40 561.40 0.0K
13:52 561.00 561.00 561.00 561.00 0.0K
13:53 560.20 560.80 560.20 560.60 0.0K
13:54 560.20 560.60 560.00 560.40 0.0K
13:55 559.60 560.20 559.60 559.60 0.1K
13:56 560.20 560.40 560.00 560.40 0.1K
13:57 559.60 560.40 559.60 560.40 0.1K
13:58 560.00 560.80 560.00 560.60 0.1K
13:59 559.80 560.60 559.80 560.40 0.0K
14:00 559.60 560.20 559.60 560.20 0.0K
14:01 560.20 560.20 560.20 560.20 0.0K
14:02 560.20 560.80 560.20 560.80 0.1K
14:03 560.80 560.80 560.80 560.80 0.0K
14:04 560.80 561.20 560.80 561.20 0.1K
14:05 561.00 561.00 561.00 561.00 0.0K
14:06 560.40 561.00 560.40 560.60 0.1K
14:07 560.60 560.60 560.20 560.20 0.1K
14:08 560.60 560.80 560.20 560.60 0.0K
14:09 560.80 560.80 560.20 560.80 0.1K
14:10 560.80 561.20 560.80 561.20 0.1K
14:11 561.20 562.00 560.40 562.00 0.1K
14:12 560.80 561.60 560.80 561.60 0.0K
14:13 560.40 562.00 560.40 561.80 0.1K
14:14 560.60 561.40 560.40 561.00 0.1K
14:15 561.00 561.00 560.40 560.80 0.0K
14:16 560.60 560.60 560.40 560.40 0.1K
14:17 560.40 560.60 560.40 560.40 0.1K
14:18 561.00 561.20 560.60 560.60 0.0K
14:19 561.00 561.00 560.40 560.40 0.0K
14:20 561.00 561.00 560.80 560.80 0.1K
14:21 560.00 560.20 560.00 560.20 0.0K
14:22 560.00 560.40 560.00 560.40 0.0K
14:23 560.40 561.20 560.40 561.20 0.1K
14:24 561.00 561.40 561.00 561.40 0.1K
14:25 561.00 561.40 561.00 561.00 0.0K
14:26 561.40 563.40 561.40 563.40 1.3K
14:27 563.20 563.40 563.00 563.40 0.2K
14:28 563.40 563.80 563.40 563.80 0.2K
14:29 563.60 563.60 563.60 563.60 0.1K
14:30 563.60 563.60 563.40 563.40 0.2K
14:31 563.40 564.00 563.40 563.40 0.4K
14:32 563.40 564.00 563.40 563.40 0.2K
14:33 563.40 564.00 563.40 563.40 0.1K
14:34 564.00 564.00 563.40 563.40 0.1K
14:35 563.80 563.80 563.40 563.40 0.0K
14:36 563.40 564.00 563.40 563.60 0.4K
14:37 563.60 563.60 563.40 563.40 0.1K
14:38 563.80 563.80 563.80 563.80 0.0K
14:39 563.40 563.80 563.40 563.40 0.1K
14:40 563.80 563.80 563.40 563.40 0.7K
14:41 563.80 563.80 563.60 563.60 0.0K
14:42 563.80 563.80 563.40 563.60 0.0K
14:43 563.80 563.80 563.40 563.40 0.1K
14:44 563.40 563.80 563.40 563.60 0.1K
14:45 563.60 563.60 563.60 563.60 0.0K
14:46 564.00 564.00 563.80 563.80 0.1K
14:47 564.00 564.00 563.80 563.80 0.1K
14:48 563.80 564.00 563.80 563.80 0.1K
14:49 564.00 564.00 563.60 563.60 0.5K
14:50 563.60 563.60 563.60 563.60 0.0K
14:51 563.60 564.00 563.60 564.00 0.0K
14:52 563.60 564.40 563.60 564.40 1.0K
14:53 563.60 563.60 563.60 563.60 0.2K
14:54 563.60 563.60 563.60 563.60 0.0K
14:55 563.60 564.00 563.60 563.60 0.1K
14:56 563.60 563.80 563.40 563.40 0.2K
14:57 563.40 563.60 563.40 563.40 0.1K
14:58 564.00 564.00 563.60 563.60 0.0K
14:59 564.00 564.20 563.60 564.20 0.1K
15:01 563.80 563.80 563.80 563.80 0.0K
15:03 563.80 564.20 563.80 564.20 0.0K
15:04 564.20 564.40 564.20 564.40 0.1K
15:05 564.40 564.40 564.40 564.40 0.0K
15:06 564.40 564.60 564.40 564.60 0.0K
15:07 564.60 564.60 564.40 564.60 0.0K
15:09 564.40 564.60 564.40 564.60 0.2K
15:10 564.60 564.60 564.60 564.60 0.1K
15:11 564.60 564.60 564.60 564.60 0.0K
15:12 564.40 564.40 564.40 564.40 0.0K
15:13 564.60 564.60 564.60 564.60 0.0K
15:14 564.60 564.60 564.60 564.60 0.5K
15:15 564.60 564.60 564.60 564.60 0.0K
15:16 564.40 564.60 564.40 564.60 0.0K
15:17 564.40 564.60 564.40 564.60 0.0K
15:18 564.40 564.60 564.40 564.60 0.0K
15:21 564.60 564.60 564.60 564.60 0.0K
15:22 564.60 564.60 564.60 564.60 0.1K
15:23 564.20 564.60 564.20 564.60 0.0K
15:24 564.40 564.40 564.40 564.40 0.2K
15:26 564.00 564.00 564.00 564.00 0.0K
15:27 564.00 564.40 564.00 564.40 0.0K
15:28 564.40 564.40 564.40 564.40 0.0K
15:30 564.40 564.40 564.40 564.40 0.0K
15:31 564.00 564.00 564.00 564.00 0.0K
15:32 564.40 564.40 564.40 564.40 0.0K
15:33 563.80 564.40 563.80 564.40 0.1K
15:34 564.00 564.40 564.00 564.40 0.0K
15:35 564.40 564.40 564.40 564.40 0.0K
15:36 564.40 564.40 564.40 564.40 0.0K
15:37 564.40 564.40 564.40 564.40 0.0K
15:38 564.00 564.00 564.00 564.00 0.0K
15:40 564.20 564.20 564.20 564.20 0.0K
15:42 564.20 564.40 564.20 564.40 0.0K
15:43 563.80 564.40 563.80 564.40 0.1K
15:45 564.20 564.20 564.20 564.20 0.0K
15:46 564.40 564.40 564.00 564.40 0.2K
15:47 564.40 564.40 564.40 564.40 0.1K
15:48 564.00 564.40 564.00 564.00 0.0K
15:49 564.00 564.40 564.00 564.40 0.0K
15:50 564.00 564.40 564.00 564.40 0.0K
15:52 564.00 564.00 564.00 564.00 0.0K
15:53 564.40 564.40 564.40 564.40 0.0K
15:54 564.40 564.40 564.00 564.20 0.0K
15:56 564.00 564.20 564.00 564.20 0.1K
15:57 564.20 564.20 564.20 564.20 0.0K
16:01 564.20 564.20 564.00 564.00 0.0K
16:03 564.20 564.20 564.00 564.00 0.1K
16:06 564.00 564.20 564.00 564.00 0.0K
16:07 564.00 564.00 564.00 564.00 0.0K
16:09 564.20 564.20 564.20 564.20 0.0K
16:10 564.20 564.20 564.00 564.00 0.0K
16:11 564.00 564.00 564.00 564.00 0.0K
16:12 564.00 564.20 564.00 564.20 0.0K
16:14 564.20 564.20 563.80 564.20 0.0K
16:16 563.60 564.00 563.60 564.00 0.6K
16:17 564.00 564.00 563.60 564.00 0.0K
16:18 564.00 564.00 564.00 564.00 0.0K
16:19 564.00 564.00 563.60 563.60 0.0K
16:20 563.60 563.80 563.60 563.80 0.2K
16:21 563.60 563.80 563.00 563.80 0.0K
16:22 563.80 563.80 563.80 563.80 0.0K
16:23 563.60 563.80 563.60 563.80 0.0K
16:24 563.80 563.80 563.80 563.80 0.0K
16:25 563.60 563.60 563.60 563.60 0.0K
16:28 563.80 563.80 563.60 563.80 0.0K
16:29 563.80 563.80 563.80 563.80 0.0K
16:31 563.60 563.60 563.60 563.60 0.0K
16:32 563.00 563.60 563.00 563.60 0.0K
16:33 562.00 562.60 562.00 562.40 0.6K
16:34 562.40 562.40 562.00 562.00 0.0K
16:35 562.00 562.40 561.80 562.40 0.2K
16:36 562.40 562.40 562.00 562.00 0.0K
16:37 562.40 562.40 562.40 562.40 0.0K
16:38 562.40 562.40 562.40 562.40 0.0K
16:40 562.00 562.60 562.00 562.60 0.0K
16:41 562.60 562.60 562.60 562.60 0.0K
16:42 562.60 562.60 562.20 562.60 0.0K
16:43 562.60 562.60 562.20 562.60 0.0K
16:44 562.60 562.60 562.60 562.60 0.0K
16:47 562.60 562.60 562.60 562.60 0.0K
16:49 562.20 562.20 562.20 562.20 0.0K
16:51 561.80 562.20 561.80 562.20 0.1K
16:52 562.20 562.20 561.80 562.20 0.0K
16:53 562.00 562.20 562.00 562.20 0.0K
16:54 562.20 562.20 562.20 562.20 0.0K
16:55 562.20 562.20 562.20 562.20 0.0K
16:56 562.20 562.20 562.20 562.20 0.0K
16:57 562.20 562.20 562.20 562.20 0.0K
16:59 562.20 562.20 562.00 562.00 0.0K
17:00 562.20 562.20 562.20 562.20 0.1K
17:01 562.20 562.40 562.00 562.40 0.1K
17:02 562.00 562.00 562.00 562.00 0.0K
17:04 562.00 562.00 562.00 562.00 0.0K
17:05 562.00 562.00 562.00 562.00 0.0K
17:06 561.80 562.20 561.80 562.20 0.1K
17:07 562.20 562.20 562.20 562.20 0.0K
17:08 562.20 562.20 562.20 562.20 0.0K
17:11 561.60 562.00 561.60 562.00 0.1K
17:12 562.00 562.00 562.00 562.00 0.6K
17:13 562.00 562.00 562.00 562.00 0.1K
17:14 562.00 562.00 562.00 562.00 0.0K
17:15 562.00 562.00 561.40 561.40 0.0K
17:16 561.40 562.00 561.20 562.00 0.3K
17:17 561.20 562.00 561.20 562.00 0.0K
17:18 561.60 562.00 561.60 562.00 0.0K
17:19 562.20 562.20 562.20 562.20 0.0K
17:20 562.00 562.00 562.00 562.00 0.0K
17:21 561.60 562.00 561.00 562.00 1.2K
17:22 561.60 561.60 561.40 561.40 0.0K
17:24 561.40 561.40 561.40 561.40 0.0K
17:25 561.40 561.40 561.20 561.40 0.0K
17:27 561.40 561.40 561.40 561.40 0.0K
17:28 561.20 561.40 561.20 561.40 0.0K
17:30 561.40 561.40 561.40 561.40 0.1K
17:31 561.40 562.00 561.40 562.00 0.1K
17:32 562.20 562.20 562.20 562.20 0.0K
17:33 564.00 564.00 564.00 564.00 9.1K
17:34 567.00 567.00 565.00 565.60 7.3K
17:36 565.60 565.80 564.80 565.80 0.0K
17:37 564.80 565.40 564.80 565.40 0.0K
17:38 565.40 565.60 565.40 565.60 0.1K
17:39 565.60 565.60 565.60 565.60 0.1K
17:40 565.60 565.80 565.60 565.80 0.1K
17:41 565.00 565.00 565.00 565.00 0.3K
17:42 564.80 565.00 563.40 565.00 0.4K
17:43 565.00 565.00 563.80 564.80 0.1K
17:44 564.00 564.80 564.00 564.80 0.1K
17:47 564.00 564.80 564.00 564.80 0.0K
17:48 564.00 564.00 564.00 564.00 0.0K
17:50 564.80 565.00 564.80 565.00 0.1K
17:52 563.00 564.20 563.00 564.20 0.7K
17:53 564.20 564.20 564.20 564.20 0.0K
17:56 563.60 564.40 563.40 564.40 0.1K
17:57 564.20 564.60 563.60 564.60 0.4K
17:59 564.60 564.80 563.80 564.80 0.2K
18:00 564.80 564.80 564.00 564.80 0.0K
18:01 563.80 565.00 563.80 564.80 0.3K
18:02 565.00 565.00 564.40 565.00 0.2K
18:03 564.80 564.80 564.80 564.80 0.2K
18:04 564.40 564.40 564.40 564.40 0.0K
18:05 564.20 564.60 564.20 564.60 0.5K
18:06 564.20 564.80 564.20 564.80 0.0K
18:07 564.20 565.00 564.20 565.00 0.1K
18:08 565.00 566.60 565.00 566.60 0.7K
18:09 566.60 566.80 566.60 566.60 0.0K
18:10 566.60 567.20 566.40 566.40 1.0K
18:11 566.40 566.80 566.20 566.80 0.1K
18:13 565.20 566.80 565.20 566.00 0.3K
18:14 566.20 566.20 565.60 566.20 0.0K
18:15 566.00 566.00 566.00 566.00 0.2K
18:16 565.80 566.00 565.80 566.00 0.0K
18:17 566.00 566.00 566.00 566.00 0.0K
18:18 565.80 565.80 565.80 565.80 0.0K
18:19 566.00 566.00 566.00 566.00 0.3K
18:20 566.00 566.00 564.80 565.20 0.4K
18:21 565.40 565.60 565.40 565.60 0.4K
18:22 565.60 565.60 564.20 565.40 0.8K
18:23 565.40 565.40 565.40 565.40 0.0K
18:24 564.20 565.60 564.20 565.60 0.0K
18:27 565.60 565.60 565.40 565.60 0.0K
18:32 565.40 565.40 565.40 565.40 0.0K
18:35 565.00 565.00 565.00 565.00 0.0K
18:36 564.60 565.00 564.60 565.00 0.0K
18:37 564.80 564.80 564.80 564.80 0.0K
18:38 564.80 564.80 564.80 564.80 0.0K
18:39 564.20 564.80 564.20 564.80 0.0K
18:45 564.00 564.00 564.00 564.00 0.2K
19:04 564.00 564.00 564.00 564.00 0.0K
19:05 564.80 564.80 564.00 564.80 0.1K
19:06 563.40 564.80 563.40 564.80 0.6K
19:07 563.60 564.80 563.60 564.80 0.0K
19:08 563.80 563.80 563.60 563.80 0.0K
19:09 564.80 564.80 564.80 564.80 0.1K
19:10 564.80 564.80 564.80 564.80 0.0K
19:13 564.80 564.80 563.60 564.60 0.0K
19:14 563.20 564.80 563.20 564.40 0.8K
19:15 564.40 564.40 564.20 564.20 0.4K
19:18 564.40 564.40 564.40 564.40 0.0K
19:20 564.40 564.40 564.40 564.40 0.0K
19:21 564.00 564.40 564.00 564.40 0.0K
19:22 564.40 564.40 564.40 564.40 0.0K
19:30 564.60 564.60 564.60 564.60 1.0K
19:37 564.80 564.80 564.80 564.80 0.0K
19:38 564.80 564.80 564.80 564.80 0.0K
19:40 565.00 565.00 564.40 564.80 0.2K
19:41 565.00 565.00 565.00 565.00 0.0K
19:42 565.00 565.00 565.00 565.00 0.0K
19:43 564.80 565.00 564.80 565.00 0.0K
19:45 564.80 565.00 564.80 565.00 0.0K
19:46 563.80 564.60 563.80 564.60 0.4K
19:48 563.40 564.40 563.40 564.40 0.0K
19:49 564.60 564.60 564.40 564.40 0.1K
19:50 563.60 564.20 563.60 564.20 0.0K
19:54 564.40 564.40 564.40 564.40 0.0K
19:55 564.40 564.40 564.40 564.40 0.0K
19:56 563.20 564.20 563.20 564.20 0.1K
19:57 564.20 564.20 564.20 564.20 0.1K
19:58 562.80 563.80 562.80 563.80 0.3K
19:59 564.00 564.00 564.00 564.00 0.0K
20:00 563.80 564.00 563.20 564.00 0.1K
20:01 562.80 563.80 562.60 563.80 0.2K
20:02 564.00 564.00 564.00 564.00 0.0K
20:03 564.00 564.00 564.00 564.00 0.0K
20:04 564.00 564.00 564.00 564.00 0.0K
20:09 563.00 563.00 563.00 563.00 0.0K
20:11 563.80 563.80 563.80 563.80 0.0K
20:13 563.00 563.00 563.00 563.00 0.0K
20:14 563.20 563.80 563.20 563.80 0.0K
20:17 564.00 564.00 563.60 564.00 0.0K
20:19 564.00 564.00 563.00 564.00 0.0K
20:20 564.40 564.60 564.40 564.60 0.0K
20:21 564.40 564.40 564.40 564.40 0.0K
20:25 564.60 564.60 564.60 564.60 0.0K
20:26 564.60 564.60 564.60 564.60 0.0K
20:28 564.60 564.60 563.40 563.40 0.0K
20:30 564.60 564.60 564.60 564.60 0.0K
20:31 562.80 564.20 562.80 564.20 0.1K
20:33 563.60 563.60 563.60 563.60 0.1K
20:35 563.00 563.00 563.00 563.00 0.0K
20:36 562.60 563.40 562.60 563.40 0.1K
20:37 563.60 563.60 563.60 563.60 0.0K
20:39 563.00 563.60 562.00 563.60 3.9K
20:40 559.80 562.00 559.00 559.00 3.1K
20:41 560.20 561.60 559.80 560.00 0.5K
20:42 560.00 560.20 560.00 560.20 0.1K
20:43 560.00 560.40 560.00 560.20 0.3K
20:44 560.20 560.20 560.20 560.20 0.0K
20:45 560.20 560.20 560.20 560.20 0.0K
20:46 560.20 560.20 560.20 560.20 0.0K
20:47 560.20 560.20 560.20 560.20 0.0K
20:48 560.20 560.20 560.20 560.20 0.0K
20:50 560.40 560.40 560.40 560.40 0.0K
20:51 559.20 560.20 559.20 560.20 0.0K
20:52 560.40 560.40 560.40 560.40 0.0K
20:53 560.20 560.20 560.20 560.20 0.0K
20:54 560.20 560.20 560.20 560.20 0.0K
20:55 560.40 560.40 560.40 560.40 0.0K
20:56 560.20 560.20 560.20 560.20 0.0K
20:57 560.20 560.20 560.20 560.20 0.0K
20:58 560.20 560.80 560.20 560.80 0.3K
20:59 560.80 560.80 560.80 560.80 0.0K
21:00 560.40 560.80 560.40 560.40 0.1K
21:01 560.60 560.60 559.80 560.60 0.0K
21:02 560.80 561.00 560.00 561.00 0.1K
21:03 561.00 561.00 561.00 561.00 0.1K
21:04 561.00 561.00 561.00 561.00 0.0K
21:05 561.00 561.00 561.00 561.00 0.0K
21:06 561.00 561.00 560.00 561.00 0.3K
21:08 561.00 561.00 561.00 561.00 0.0K
21:10 560.20 560.20 560.20 560.20 0.0K
21:11 560.00 560.00 560.00 560.00 0.0K
21:12 560.00 560.20 560.00 560.20 0.1K
21:13 560.20 560.20 560.20 560.20 0.0K
21:16 560.00 560.00 560.00 560.00 0.2K
21:17 560.00 560.00 560.00 560.00 0.0K
21:18 560.00 560.00 560.00 560.00 0.0K
21:19 560.00 560.00 560.00 560.00 0.0K
21:21 559.40 559.40 559.40 559.40 0.0K
21:22 560.60 560.60 558.80 560.60 0.3K
21:23 560.60 560.60 559.20 559.20 0.0K
21:26 560.40 560.40 560.40 560.40 0.0K
21:28 559.60 559.60 559.60 559.60 0.0K
21:29 558.60 560.20 558.60 560.20 0.2K
21:33 560.00 560.00 560.00 560.00 0.0K
21:34 559.60 559.60 559.60 559.60 0.0K
21:35 559.00 560.00 559.00 560.00 0.0K
21:36 559.20 560.00 559.20 560.00 0.0K
21:38 559.60 559.60 559.60 559.60 0.0K
21:39 560.00 560.20 558.60 560.00 0.1K
21:40 560.00 560.20 560.00 560.20 0.0K
21:41 560.00 560.00 560.00 560.00 0.0K
21:42 560.00 560.00 560.00 560.00 0.0K
21:45 559.00 559.00 559.00 559.00 0.0K
21:46 560.00 560.00 560.00 560.00 0.0K
21:47 560.00 560.20 560.00 560.20 0.0K
21:48 560.20 560.20 560.20 560.20 0.0K
21:50 559.00 560.20 559.00 560.20 0.0K
21:51 560.20 560.20 560.20 560.20 0.0K
21:52 560.00 560.20 560.00 560.20 0.0K
21:53 560.00 560.00 560.00 560.00 0.0K
21:55 560.20 560.20 560.00 560.00 0.0K
21:57 559.00 559.00 559.00 559.00 0.1K
21:58 559.20 560.00 559.20 560.00 0.0K
22:00 559.40 559.40 559.40 559.40 0.0K
22:04 559.40 560.40 559.40 560.40 0.0K
22:07 560.40 560.40 560.40 560.40 0.0K
22:08 560.60 560.60 560.60 560.60 0.0K
22:14 559.40 560.60 559.40 560.60 0.0K
22:15 559.00 559.00 559.00 559.00 0.3K
22:16 560.40 560.40 560.40 560.40 0.0K
22:18 559.00 559.00 559.00 559.00 0.0K
22:22 560.00 560.00 560.00 560.00 0.0K
22:23 560.20 560.20 560.20 560.20 0.0K
22:27 559.60 559.60 559.60 559.60 0.0K
22:28 560.20 560.20 560.20 560.20 0.0K
22:29 559.80 559.80 559.80 559.80 0.0K
22:32 559.80 559.80 559.80 559.80 0.0K
22:35 559.40 559.80 559.40 559.80 0.0K
22:36 559.80 559.80 559.80 559.80 0.0K
22:37 559.80 559.80 559.80 559.80 0.0K
22:38 559.40 559.40 559.40 559.40 0.0K
22:41 559.40 559.80 559.40 559.80 0.0K
22:43 559.40 559.40 559.40 559.40 0.0K
22:53 559.40 559.40 559.40 559.40 0.0K
22:59 560.40 560.40 560.40 560.40 0.0K
23:01 560.40 560.40 560.40 560.40 0.0K
23:02 560.40 560.40 560.40 560.40 0.0K
23:05 560.40 560.40 560.40 560.40 0.0K
23:08 560.40 560.60 560.40 560.60 0.1K
23:11 560.60 560.60 560.60 560.60 0.0K
23:12 560.60 560.60 560.60 560.60 0.0K
23:16 560.60 560.60 560.60 560.60 0.0K
23:19 560.20 560.20 560.20 560.20 0.0K
23:24 560.60 560.60 560.60 560.60 0.1K
23:28 560.40 560.40 560.40 560.40 0.0K
23:30 560.80 561.00 560.80 561.00 0.3K
23:32 561.00 561.00 560.20 561.00 0.3K
23:33 561.00 561.00 561.00 561.00 0.0K
23:35 560.80 561.00 560.80 561.00 0.0K
23:40 560.20 561.00 560.20 561.00 0.0K
23:41 559.80 559.80 559.80 559.80 0.0K
23:42 559.80 559.80 559.80 559.80 0.0K
23:44 560.80 560.80 560.80 560.80 0.0K
23:46 560.80 560.80 560.80 560.80 0.0K
23:49 560.80 560.80 560.80 560.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available