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
06:59 574.20 574.20 574.20 574.20 0.0K
07:00 574.00 574.00 567.20 568.20 1.4K
07:01 567.80 571.60 567.80 571.60 0.0K
07:02 571.20 571.20 571.00 571.00 0.0K
07:03 571.00 571.00 568.20 568.20 0.0K
07:04 576.00 578.20 575.40 578.20 3.0K
07:05 578.00 578.00 575.80 576.00 0.0K
07:06 575.00 575.00 574.20 574.20 0.5K
07:07 576.60 576.60 574.40 574.40 0.1K
07:08 577.60 577.60 577.60 577.60 0.0K
07:09 574.40 574.40 574.40 574.40 0.0K
07:11 577.40 577.40 577.40 577.40 0.0K
07:12 577.80 578.00 577.80 578.00 0.1K
07:13 575.20 577.80 575.20 575.20 0.0K
07:14 577.60 577.60 575.40 577.60 0.0K
07:15 578.00 578.20 578.00 578.20 0.2K
07:16 578.20 578.20 575.80 575.80 0.0K
07:17 577.80 578.00 576.00 578.00 0.4K
07:18 576.00 576.00 576.00 576.00 0.1K
07:19 576.00 576.00 576.00 576.00 0.1K
07:20 575.40 575.40 575.20 575.20 0.0K
07:21 575.20 577.20 575.20 577.20 0.1K
07:22 578.20 578.20 578.00 578.00 0.2K
07:23 578.00 578.20 576.40 578.20 0.1K
07:24 576.60 577.80 576.40 577.80 0.0K
07:25 577.00 577.00 577.00 577.00 0.0K
07:26 577.00 577.00 576.00 576.00 0.1K
07:27 576.40 576.40 576.00 576.00 0.0K
07:28 577.00 578.80 577.00 578.80 0.3K
07:29 577.40 579.20 577.40 579.20 0.4K
07:30 579.20 579.20 579.20 579.20 0.0K
07:31 579.20 579.80 579.20 579.80 0.1K
07:32 579.80 579.80 579.80 579.80 0.1K
07:33 577.80 580.00 577.00 577.00 0.7K
07:34 579.00 579.00 579.00 579.00 0.1K
07:35 577.40 578.80 577.40 577.60 0.1K
07:36 579.00 579.00 579.00 579.00 0.1K
07:37 579.00 579.80 579.00 579.20 1.1K
07:38 581.80 581.80 581.20 581.20 1.6K
07:39 582.00 582.80 582.00 582.80 0.4K
07:40 584.40 585.00 583.20 584.00 3.6K
07:41 584.00 584.00 584.00 584.00 0.1K
07:42 584.00 584.00 582.00 582.60 1.5K
07:43 582.00 582.00 580.00 580.00 0.1K
07:44 581.40 581.40 581.40 581.40 0.0K
07:45 581.40 581.40 581.40 581.40 0.0K
07:46 576.40 578.00 576.40 578.00 1.3K
07:47 576.60 578.00 576.40 578.00 0.6K
07:48 577.20 578.00 576.40 576.40 0.4K
07:49 579.40 580.00 579.40 580.00 0.2K
07:50 577.00 579.00 577.00 579.00 0.1K
07:51 579.00 579.00 579.00 579.00 0.0K
07:52 577.60 577.60 573.60 575.00 0.9K
07:53 575.00 575.00 575.00 575.00 0.0K
07:54 573.80 575.00 573.60 573.80 0.0K
07:55 573.60 573.60 572.20 572.20 0.2K
07:56 574.00 574.00 574.00 574.00 0.0K
07:57 574.00 574.00 574.00 574.00 0.0K
07:58 572.00 572.00 571.60 571.60 0.1K
07:59 572.00 572.00 569.20 569.20 0.2K
08:00 569.00 569.00 568.80 568.80 0.4K
08:01 569.20 570.20 569.00 569.20 0.4K
08:02 569.40 569.40 569.40 569.40 0.0K
08:04 571.40 571.40 571.40 571.40 0.0K
08:05 571.60 572.00 571.60 572.00 0.1K
08:06 570.00 570.00 570.00 570.00 0.0K
08:08 571.20 571.40 571.20 571.40 0.0K
08:09 570.20 570.20 570.00 570.00 0.1K
08:10 570.20 571.20 570.20 571.20 0.0K
08:11 570.20 570.20 570.20 570.20 0.1K
08:13 571.00 571.00 571.00 571.00 0.0K
08:14 571.00 571.00 571.00 571.00 0.0K
08:15 570.20 570.20 570.20 570.20 0.0K
08:16 570.20 570.20 570.20 570.20 0.1K
08:17 570.20 570.20 570.20 570.20 0.0K
08:19 571.20 571.20 571.20 571.20 0.1K
08:20 570.60 571.60 570.20 570.20 0.0K
08:21 570.20 570.20 570.20 570.20 0.0K
08:22 572.00 572.00 572.00 572.00 0.1K
08:23 572.00 572.00 572.00 572.00 0.0K
08:24 571.60 571.60 571.60 571.60 0.0K
08:25 571.40 571.40 571.40 571.40 0.0K
08:26 570.00 570.00 570.00 570.00 0.1K
08:27 570.00 570.00 570.00 570.00 0.1K
08:28 570.00 570.80 570.00 570.80 0.0K
08:29 570.00 570.00 570.00 570.00 0.1K
08:30 569.40 569.40 569.40 569.40 0.4K
08:31 569.60 569.60 569.40 569.40 0.0K
08:32 569.60 569.60 569.60 569.60 0.0K
08:33 569.40 569.60 569.40 569.60 0.0K
08:34 569.60 569.60 569.60 569.60 0.0K
08:35 569.60 570.00 569.60 570.00 0.0K
08:36 570.60 570.60 570.60 570.60 0.1K
08:38 569.40 569.40 569.40 569.40 0.0K
08:39 571.60 571.60 571.60 571.60 0.2K
08:40 571.40 571.40 571.40 571.40 0.0K
08:41 571.40 571.40 571.00 571.00 0.0K
08:43 570.00 570.00 570.00 570.00 0.0K
08:45 571.00 571.00 571.00 571.00 0.0K
08:47 571.00 571.00 571.00 571.00 0.0K
08:48 569.80 570.60 569.80 570.60 0.1K
08:49 570.80 570.80 570.80 570.80 0.0K
08:50 569.20 569.20 569.20 569.20 0.2K
08:51 569.40 569.40 569.40 569.40 0.0K
08:52 570.40 570.40 570.40 570.40 0.0K
08:54 569.40 569.40 569.40 569.40 0.0K
08:55 570.80 570.80 570.80 570.80 0.0K
08:57 569.60 569.60 569.20 569.20 0.1K
08:59 569.20 569.20 569.20 569.20 0.0K
09:01 569.20 570.60 569.20 570.60 0.0K
09:02 570.80 570.80 570.80 570.80 0.0K
09:03 570.20 570.20 569.20 569.20 0.0K
09:04 569.40 569.40 569.40 569.40 0.0K
09:05 569.40 569.40 569.20 569.40 0.0K
09:07 569.40 569.40 569.40 569.40 0.2K
09:08 570.20 570.20 570.20 570.20 0.0K
09:09 570.20 570.20 570.20 570.20 0.0K
09:11 570.20 570.20 568.40 569.60 0.2K
09:13 569.00 569.00 569.00 569.00 0.2K
09:14 568.40 570.00 568.40 570.00 0.1K
09:15 570.00 570.00 568.20 568.20 0.1K
09:16 568.40 568.40 568.40 568.40 0.0K
09:17 563.80 564.20 563.60 563.80 4.9K
09:18 563.80 564.00 563.80 563.80 0.1K
09:19 563.80 565.00 563.80 565.00 0.6K
09:20 564.80 565.20 564.80 565.20 0.2K
09:21 565.20 566.20 565.20 566.20 0.0K
09:22 565.60 566.00 565.00 565.00 0.1K
09:23 566.00 566.20 566.00 566.00 0.1K
09:24 566.00 566.20 566.00 566.20 0.1K
09:25 566.20 566.20 566.20 566.20 0.1K
09:26 566.00 566.00 566.00 566.00 0.0K
09:27 566.00 566.00 566.00 566.00 0.0K
09:28 563.80 563.80 563.80 563.80 0.1K
09:30 564.00 564.00 564.00 564.00 0.0K
09:31 565.80 565.80 565.80 565.80 0.1K
09:34 566.00 566.00 566.00 566.00 0.0K
09:35 564.80 567.00 564.80 567.00 0.3K
09:37 567.00 567.00 567.00 567.00 0.1K
09:38 566.40 566.40 566.40 566.40 0.1K
09:39 566.40 567.00 566.20 566.20 0.1K
09:40 566.20 567.40 566.20 566.40 0.0K
09:41 567.20 567.20 567.20 567.20 0.0K
09:43 567.20 567.60 567.20 567.60 0.0K
09:44 566.40 568.20 566.40 568.20 0.1K
09:45 566.40 568.40 566.40 568.40 0.1K
09:46 568.40 568.80 567.00 567.00 0.0K
09:47 567.00 569.40 567.00 569.20 0.1K
09:48 569.40 569.40 569.40 569.40 0.0K
09:49 566.60 568.40 566.60 568.20 0.1K
09:50 566.00 566.00 566.00 566.00 0.0K
09:51 567.40 569.20 567.00 567.00 0.1K
09:52 566.80 566.80 566.80 566.80 0.0K
09:53 567.40 567.40 567.40 567.40 0.0K
09:56 567.40 567.40 567.40 567.40 0.0K
09:57 568.00 568.40 568.00 568.40 0.0K
09:58 569.00 569.00 569.00 569.00 0.0K
09:59 569.40 569.40 567.80 567.80 0.2K
10:00 566.60 566.60 566.60 566.60 0.7K
10:01 566.80 567.00 566.80 567.00 0.0K
10:02 566.20 567.00 566.20 567.00 0.0K
10:04 567.20 567.20 566.20 566.20 0.0K
10:05 566.20 566.20 566.20 566.20 0.0K
10:06 566.80 566.80 566.80 566.80 0.0K
10:07 567.20 568.00 566.80 566.80 0.2K
10:08 567.80 567.80 566.80 567.80 0.1K
10:09 567.80 568.00 567.80 568.00 0.0K
10:10 568.00 568.00 567.00 567.00 0.0K
10:12 567.80 567.80 567.80 567.80 0.0K
10:13 567.80 568.00 567.80 568.00 0.0K
10:15 568.20 568.20 568.20 568.20 0.0K
10:16 568.20 568.20 568.20 568.20 0.0K
10:18 566.20 566.40 566.20 566.40 0.4K
10:19 566.40 566.40 566.40 566.40 0.0K
10:20 566.40 566.40 566.40 566.40 0.0K
10:21 567.00 567.00 567.00 567.00 0.0K
10:22 566.40 566.40 566.40 566.40 0.0K
10:23 567.20 567.20 567.20 567.20 0.0K
10:24 567.20 567.20 567.20 567.20 0.0K
10:26 567.40 567.40 567.40 567.40 0.0K
10:28 567.60 567.60 567.60 567.60 0.0K
10:29 567.80 568.00 567.80 568.00 0.0K
10:30 568.00 568.00 568.00 568.00 0.0K
10:32 568.20 568.20 567.80 567.80 0.0K
10:33 566.60 566.60 566.60 566.60 0.0K
10:34 567.40 567.40 567.40 567.40 0.1K
10:35 566.60 566.60 566.60 566.60 0.0K
10:36 566.40 566.40 566.40 566.40 0.0K
10:37 566.60 566.60 566.60 566.60 0.1K
10:38 566.20 566.20 566.20 566.20 0.1K
10:39 566.00 566.00 566.00 566.00 0.2K
10:40 566.40 566.40 566.40 566.40 0.0K
10:41 566.00 566.00 566.00 566.00 0.1K
10:42 566.00 566.40 566.00 566.40 0.0K
10:43 566.60 566.80 566.60 566.80 0.1K
10:45 566.80 566.80 566.80 566.80 0.0K
10:46 566.40 567.00 566.40 567.00 0.0K
10:47 567.00 567.00 566.60 566.60 0.0K
10:48 567.20 567.20 566.60 566.60 0.0K
10:49 566.60 568.00 566.60 568.00 0.1K
10:50 567.00 567.00 566.80 566.80 0.0K
10:51 566.80 566.80 566.80 566.80 0.0K
10:52 566.80 567.40 566.60 566.60 0.0K
10:53 567.00 567.00 566.60 567.00 0.0K
10:54 567.00 567.00 567.00 567.00 0.1K
10:55 567.00 567.00 567.00 567.00 0.0K
10:56 567.00 567.20 567.00 567.00 0.0K
10:57 567.20 567.20 567.00 567.20 0.0K
10:58 567.00 569.00 567.00 567.40 0.3K
10:59 567.60 567.60 567.40 567.60 0.0K
11:00 567.20 567.20 567.20 567.20 0.0K
11:01 567.20 567.40 567.20 567.20 0.0K
11:02 567.80 567.80 567.20 567.20 0.0K
11:03 567.00 567.00 567.00 567.00 0.0K
11:04 567.20 567.20 567.20 567.20 0.0K
11:05 567.20 570.00 567.20 570.00 1.0K
11:06 570.40 571.00 569.20 571.00 0.4K
11:07 570.80 570.80 570.00 570.20 0.7K
11:08 570.60 570.60 568.40 570.40 0.3K
11:09 570.40 570.40 569.00 569.80 0.1K
11:10 569.40 569.40 569.20 569.20 0.0K
11:11 569.60 569.60 568.60 568.60 0.8K
11:12 568.60 568.60 567.40 567.40 0.0K
11:13 567.60 569.00 567.60 569.00 0.0K
11:14 568.00 568.00 568.00 568.00 0.1K
11:15 567.20 568.40 566.60 568.40 0.6K
11:16 567.80 568.00 567.00 567.00 0.0K
11:17 566.60 566.80 566.60 566.80 0.9K
11:18 566.80 567.80 566.60 567.00 0.1K
11:19 567.60 567.80 567.00 567.80 0.0K
11:20 567.40 567.60 567.00 567.60 0.0K
11:21 567.20 568.60 567.00 568.60 0.1K
11:22 567.60 568.20 567.60 568.20 0.0K
11:23 567.20 567.80 567.00 567.20 0.1K
11:24 567.60 567.80 567.00 567.00 0.0K
11:25 567.00 567.60 567.00 567.00 0.1K
11:26 567.40 567.40 567.00 567.00 0.0K
11:27 566.60 567.20 566.40 566.40 0.2K
11:28 566.40 566.40 566.20 566.20 0.2K
11:29 566.20 566.20 566.20 566.20 0.1K
11:30 566.60 566.60 566.20 566.20 0.0K
11:31 566.00 566.00 566.00 566.00 0.0K
11:32 566.00 566.60 566.00 566.60 0.0K
11:33 565.00 565.00 564.40 564.40 1.5K
11:34 564.40 564.40 564.20 564.20 0.0K
11:35 564.20 564.20 564.20 564.20 0.0K
11:36 564.20 564.20 564.20 564.20 0.0K
11:37 564.20 564.20 564.20 564.20 0.0K
11:38 564.20 564.20 562.40 562.40 0.5K
11:39 563.00 564.40 563.00 564.40 0.1K
11:40 564.20 564.20 563.00 564.00 0.0K
11:41 563.00 564.00 562.80 562.80 0.0K
11:42 562.60 563.20 562.60 562.80 0.0K
11:43 562.60 563.40 562.60 562.60 0.0K
11:44 563.20 563.20 562.80 562.80 0.0K
11:45 562.80 563.00 562.80 563.00 0.1K
11:46 563.00 563.00 562.80 562.80 0.1K
11:47 562.80 565.20 562.80 565.20 0.2K
11:48 565.00 565.00 563.20 563.40 0.0K
11:49 563.20 563.20 563.20 563.20 0.0K
11:50 563.80 563.80 563.20 563.20 0.0K
11:51 562.80 562.80 562.80 562.80 0.0K
11:52 562.60 562.60 562.60 562.60 0.0K
11:53 562.60 562.60 562.40 562.60 0.1K
11:54 562.40 563.40 562.40 563.00 0.2K
11:55 563.00 563.00 562.60 562.60 0.0K
11:56 562.60 563.00 562.40 562.40 0.0K
11:57 562.80 562.80 562.40 562.80 0.0K
11:58 562.40 562.40 562.40 562.40 0.1K
11:59 562.40 562.40 562.20 562.20 0.0K
12:00 562.00 562.00 560.20 560.20 1.8K
12:01 560.60 560.80 560.60 560.60 0.1K
12:02 560.60 560.80 560.60 560.80 0.2K
12:03 560.80 560.80 560.20 560.20 0.2K
12:04 560.20 561.00 560.20 561.00 0.0K
12:05 561.00 561.60 561.00 561.60 0.0K
12:06 561.60 562.00 561.20 561.20 0.1K
12:07 561.00 561.80 561.00 561.20 0.0K
12:08 561.20 561.20 561.20 561.20 0.0K
12:09 561.20 562.00 561.20 561.80 0.0K
12:10 562.40 562.80 561.80 562.00 0.0K
12:11 562.00 562.00 562.00 562.00 0.0K
12:12 562.60 564.40 561.80 564.40 0.9K
12:13 565.20 565.80 563.60 565.80 0.2K
12:14 565.60 565.80 564.80 564.80 0.0K
12:15 565.40 566.20 565.40 566.20 0.1K
12:16 564.60 565.60 564.60 564.80 0.0K
12:17 564.60 564.60 564.60 564.60 0.0K
12:18 564.40 565.60 564.40 564.60 0.0K
12:19 565.20 565.60 564.20 565.60 0.0K
12:20 564.40 564.40 564.40 564.40 0.0K
12:21 564.40 564.40 564.00 564.00 0.0K
12:22 564.00 564.60 563.00 563.00 0.1K
12:23 563.40 563.40 563.40 563.40 0.0K
12:24 563.40 563.40 563.40 563.40 0.0K
12:25 564.00 564.00 563.40 563.60 0.0K
12:26 564.40 564.40 563.60 563.60 0.0K
12:27 563.60 565.20 563.60 565.20 0.1K
12:28 565.60 565.60 565.00 565.00 0.0K
12:29 564.60 564.60 563.60 563.60 0.0K
12:30 564.40 564.40 563.40 563.40 0.0K
12:31 563.40 563.60 563.40 563.60 0.0K
12:32 565.20 565.20 564.40 564.40 0.1K
12:33 564.60 564.60 564.00 564.60 0.0K
12:34 563.80 564.00 563.80 563.80 0.0K
12:35 565.00 565.00 563.80 563.80 0.0K
12:36 564.40 564.40 563.60 563.60 0.0K
12:37 563.60 563.60 563.60 563.60 0.1K
12:38 563.40 563.40 562.60 562.60 0.1K
12:39 563.00 563.00 562.40 562.40 0.0K
12:40 563.20 564.80 562.80 564.80 0.2K
12:41 564.60 564.60 563.60 563.60 0.0K
12:42 563.40 563.80 563.00 563.80 0.0K
12:43 563.20 563.20 563.00 563.20 0.0K
12:44 563.00 563.00 563.00 563.00 0.0K
12:45 562.80 562.80 562.40 562.40 0.0K
12:46 562.40 563.00 562.40 563.00 0.0K
12:47 563.20 563.20 562.40 562.40 0.0K
12:48 562.40 562.40 562.20 562.20 0.0K
12:49 563.20 563.20 563.00 563.20 0.4K
12:50 563.60 563.60 563.20 563.60 0.0K
12:51 563.40 563.40 563.40 563.40 0.0K
12:52 563.40 563.60 563.20 563.20 0.0K
12:53 563.00 563.60 563.00 563.00 0.0K
12:54 563.00 563.40 563.00 563.40 0.1K
12:55 563.00 563.00 563.00 563.00 0.0K
12:56 562.80 562.80 562.80 562.80 0.0K
12:57 563.40 563.40 563.00 563.00 0.0K
12:58 563.00 563.00 563.00 563.00 0.0K
12:59 563.40 563.40 563.00 563.00 0.0K
13:00 563.00 563.40 563.00 563.40 0.0K
13:01 563.40 563.40 563.20 563.20 0.0K
13:02 563.40 563.40 563.20 563.20 0.0K
13:03 563.00 563.40 563.00 563.40 0.0K
13:04 563.00 563.00 563.00 563.00 0.0K
13:05 563.60 563.60 563.00 563.00 0.0K
13:06 563.00 563.00 563.00 563.00 0.0K
13:07 563.60 563.60 563.00 563.00 0.0K
13:08 563.00 563.00 563.00 563.00 0.0K
13:09 563.40 563.40 563.20 563.20 0.0K
13:10 563.20 563.20 563.00 563.00 0.0K
13:11 563.60 563.60 563.20 563.20 0.0K
13:12 563.00 563.00 563.00 563.00 0.0K
13:13 563.00 563.00 563.00 563.00 0.0K
13:14 563.00 563.00 563.00 563.00 0.0K
13:15 563.00 563.40 563.00 563.40 0.1K
13:16 563.60 563.60 563.40 563.40 0.0K
13:17 565.00 565.00 563.80 563.80 0.1K
13:18 563.80 563.80 563.60 563.60 0.0K
13:19 563.60 564.80 563.60 564.80 0.0K
13:20 564.60 564.60 563.80 563.80 0.0K
13:21 564.60 565.00 564.20 564.20 0.1K
13:22 564.20 564.20 564.20 564.20 0.0K
13:23 564.00 564.40 564.00 564.40 0.0K
13:24 564.60 564.60 564.60 564.60 0.0K
13:25 565.40 565.40 564.60 564.80 0.1K
13:26 566.20 566.80 565.20 566.00 0.4K
13:27 566.80 566.80 565.80 565.80 0.0K
13:28 567.00 567.00 565.60 565.60 0.1K
13:29 565.60 566.60 565.60 566.60 0.1K
13:30 567.00 567.00 566.60 566.80 0.0K
13:31 568.20 569.00 567.20 569.00 0.1K
13:32 568.80 568.80 567.60 567.60 0.0K
13:33 568.80 568.80 567.80 568.60 0.2K
13:34 569.60 569.60 568.20 568.20 0.1K
13:35 569.20 569.60 568.40 568.80 0.4K
13:36 568.80 570.00 568.80 569.40 0.2K
13:37 569.80 570.00 569.00 570.00 0.1K
13:38 569.60 570.00 569.60 569.60 0.1K
13:39 569.60 569.60 569.20 569.20 0.0K
13:40 569.60 570.40 569.60 570.00 0.2K
13:41 570.60 570.60 570.00 570.20 0.1K
13:42 571.00 571.20 570.20 570.40 0.1K
13:43 571.00 571.20 570.20 570.20 0.1K
13:44 570.00 570.00 569.80 569.80 0.0K
13:45 570.00 571.20 570.00 570.20 0.1K
13:46 569.60 569.60 569.40 569.40 0.0K
13:47 569.40 569.80 569.40 569.80 0.0K
13:48 571.20 571.20 570.00 570.00 0.1K
13:49 569.80 569.80 569.80 569.80 0.0K
13:50 569.80 569.80 569.80 569.80 0.0K
13:51 570.80 570.80 570.00 570.00 0.1K
13:52 569.80 571.00 569.80 569.80 0.0K
13:53 569.80 569.80 569.80 569.80 0.0K
13:54 569.80 569.80 569.80 569.80 0.0K
13:55 569.80 569.80 569.80 569.80 0.0K
13:56 569.80 569.80 569.80 569.80 0.0K
13:57 569.40 570.00 569.20 570.00 0.0K
13:58 569.80 570.00 569.20 569.20 0.0K
13:59 569.20 569.80 569.00 569.00 0.0K
14:00 569.00 569.60 569.00 569.00 0.0K
14:01 569.60 569.60 568.40 568.40 0.0K
14:02 568.40 568.40 568.40 568.40 0.0K
14:03 568.40 568.40 568.40 568.40 0.0K
14:04 568.40 568.40 568.40 568.40 0.0K
14:05 569.00 569.00 568.40 568.40 0.0K
14:06 569.00 569.00 568.40 568.40 0.0K
14:07 568.40 568.40 568.40 568.40 0.0K
14:08 568.40 568.40 568.40 568.40 0.0K
14:09 569.00 569.00 568.60 568.60 0.1K
14:10 569.00 569.80 568.60 569.80 0.2K
14:11 571.20 571.60 570.20 570.20 0.4K
14:12 571.40 571.80 570.00 571.20 0.1K
14:13 571.80 572.00 571.40 572.00 0.1K
14:14 572.00 572.20 571.40 571.60 0.1K
14:15 571.20 571.60 569.40 570.00 0.2K
14:16 569.20 570.40 569.20 570.40 0.1K
14:17 571.00 571.00 570.20 570.20 0.0K
14:18 570.20 570.20 570.20 570.20 0.0K
14:19 570.20 570.40 570.20 570.40 0.0K
14:20 571.00 571.00 570.40 570.60 0.0K
14:21 570.20 570.20 570.20 570.20 0.0K
14:22 570.20 570.20 570.00 570.00 0.2K
14:23 570.00 570.00 570.00 570.00 0.0K
14:24 570.00 570.00 570.00 570.00 0.0K
14:25 570.00 570.00 570.00 570.00 0.0K
14:26 571.20 571.20 570.60 570.80 0.1K
14:27 572.20 572.20 572.00 572.00 0.1K
14:28 572.40 573.00 572.00 573.00 0.1K
14:29 573.00 573.00 572.60 572.60 0.2K
14:30 570.80 572.40 570.80 571.80 0.3K
14:31 571.60 571.80 571.60 571.80 0.0K
14:32 571.80 571.80 571.00 571.40 0.2K
14:33 570.80 571.60 570.80 571.00 0.0K
14:34 571.20 571.20 571.00 571.00 0.0K
14:35 571.60 571.60 570.80 570.80 0.0K
14:36 570.80 570.80 570.80 570.80 0.0K
14:37 570.60 570.60 570.60 570.60 0.0K
14:38 570.40 570.40 570.40 570.40 0.0K
14:39 570.20 570.20 570.20 570.20 0.0K
14:40 571.00 572.00 570.40 572.00 0.1K
14:41 571.00 571.00 571.00 571.00 0.0K
14:42 571.60 571.60 570.60 570.60 0.1K
14:43 570.40 570.40 570.40 570.40 0.0K
14:44 570.40 571.20 570.40 571.20 0.1K
14:45 571.40 571.80 571.20 571.20 0.1K
14:46 570.40 570.60 570.40 570.60 0.1K
14:47 571.60 571.60 571.00 571.00 0.0K
14:48 571.60 571.60 571.00 571.00 0.0K
14:49 571.00 571.00 570.80 570.80 0.0K
14:50 570.20 571.00 570.00 570.00 0.2K
14:51 570.60 570.60 570.00 570.00 0.1K
14:52 570.00 570.00 570.00 570.00 0.0K
14:53 570.00 570.00 570.00 570.00 0.0K
14:54 570.00 570.60 570.00 570.60 0.0K
14:55 570.60 571.00 570.00 571.00 0.1K
14:56 571.00 571.00 570.80 570.80 0.0K
14:57 570.80 570.80 570.80 570.80 0.0K
14:58 570.80 570.80 570.20 570.20 0.0K
14:59 570.60 570.60 566.00 566.00 4.3K
15:00 566.20 566.20 565.40 565.60 0.1K
15:01 566.40 566.40 565.40 565.40 0.2K
15:02 566.40 566.40 565.60 565.80 0.0K
15:03 566.20 566.20 565.80 566.00 0.0K
15:04 566.00 566.00 565.40 565.40 0.0K
15:05 565.40 565.40 565.20 565.20 0.0K
15:06 565.20 565.60 565.20 565.20 0.0K
15:07 565.60 565.80 565.40 565.40 0.0K
15:08 566.00 566.00 565.20 565.20 0.0K
15:09 565.80 566.00 565.60 565.60 0.0K
15:10 565.60 565.60 565.40 565.40 0.0K
15:11 565.20 565.80 565.20 565.40 0.0K
15:12 565.40 565.40 565.40 565.40 0.0K
15:13 566.00 566.00 565.40 565.40 0.0K
15:14 565.40 565.80 565.40 565.80 0.0K
15:15 565.20 565.20 565.00 565.00 0.1K
15:16 565.60 565.60 565.00 565.00 0.0K
15:17 565.00 565.00 565.00 565.00 0.0K
15:18 565.00 565.00 565.00 565.00 0.0K
15:19 565.00 565.00 565.00 565.00 0.0K
15:20 565.20 565.20 565.00 565.00 0.0K
15:21 565.00 565.00 565.00 565.00 0.0K
15:22 565.20 566.40 565.20 566.40 0.1K
15:23 566.00 566.00 565.20 565.20 0.0K
15:24 566.60 566.60 565.60 565.60 0.1K
15:25 565.20 565.20 565.20 565.20 0.0K
15:26 565.20 565.20 565.00 565.00 0.0K
15:27 565.00 565.60 565.00 565.20 0.0K
15:28 565.20 565.20 565.20 565.20 0.0K
15:29 565.40 566.60 565.40 565.40 0.1K
15:30 566.20 566.20 565.40 565.40 0.0K
15:31 566.00 566.00 565.60 565.60 0.0K
15:32 565.60 565.60 565.40 565.40 0.0K
15:33 565.40 565.40 565.40 565.40 0.0K
15:34 566.00 566.00 565.80 565.80 0.0K
15:35 565.80 566.00 565.40 565.40 0.0K
15:36 565.80 565.80 565.20 565.60 0.1K
15:37 565.00 565.00 565.00 565.00 0.0K
15:38 565.00 565.00 565.00 565.00 0.0K
15:39 565.00 565.00 565.00 565.00 0.0K
15:40 565.60 568.00 565.60 568.00 0.1K
15:41 567.20 567.80 567.20 567.20 0.0K
15:42 567.20 568.20 567.20 567.40 0.0K
15:43 567.20 568.20 567.20 567.20 0.0K
15:44 568.80 568.80 567.20 567.20 0.0K
15:45 567.20 567.20 567.00 567.00 0.0K
15:46 567.20 567.20 567.00 567.00 0.0K
15:47 567.00 567.00 567.00 567.00 0.0K
15:48 567.00 567.00 567.00 567.00 0.0K
15:49 567.00 567.00 567.00 567.00 0.0K
15:50 568.20 568.20 567.00 567.60 0.1K
15:51 569.60 569.60 569.40 569.40 0.1K
15:52 570.00 570.00 568.00 568.00 0.1K
15:53 568.80 568.80 567.60 567.60 0.0K
15:54 567.40 567.40 567.00 567.00 0.0K
15:55 567.60 567.60 567.00 567.00 0.0K
15:56 566.40 567.40 565.80 566.20 0.1K
15:57 565.80 567.60 565.80 566.00 0.1K
15:58 567.00 567.80 566.20 566.40 0.1K
15:59 566.00 566.00 564.80 564.80 0.4K
16:00 564.80 564.80 564.80 564.80 0.0K
16:01 565.60 565.60 565.20 565.20 0.0K
16:02 565.20 565.40 565.20 565.20 0.0K
16:03 565.60 566.00 565.40 565.40 0.0K
16:04 566.60 566.60 565.60 565.60 0.0K
16:05 565.60 565.60 565.60 565.60 0.0K
16:06 566.00 566.00 564.80 564.80 0.4K
16:07 566.40 566.40 565.20 565.40 0.1K
16:08 565.40 565.60 565.40 565.60 0.0K
16:09 567.00 567.00 565.80 565.80 0.1K
16:10 565.60 566.00 565.60 566.00 0.0K
16:11 567.80 567.80 566.60 566.60 0.2K
16:12 566.60 566.60 566.40 566.40 0.0K
16:13 566.00 567.40 566.00 566.00 0.1K
16:14 566.00 566.00 566.00 566.00 0.0K
16:15 566.00 566.00 566.00 566.00 0.0K
16:16 565.80 565.80 565.80 565.80 0.0K
16:17 565.80 565.80 565.80 565.80 0.0K
16:18 565.60 565.60 565.60 565.60 0.0K
16:19 566.40 566.40 565.60 565.60 0.0K
16:20 565.60 565.60 565.40 565.40 0.0K
16:21 565.20 565.80 565.20 565.20 0.0K
16:22 566.20 566.20 565.60 565.80 0.2K
16:23 567.00 567.00 565.80 565.80 0.0K
16:24 565.80 565.80 565.60 565.60 0.0K
16:25 565.40 566.00 565.40 565.60 0.0K
16:26 566.00 566.00 565.60 565.60 0.0K
16:27 565.40 565.40 565.40 565.40 0.0K
16:28 565.20 565.20 565.20 565.20 0.0K
16:29 565.20 565.20 565.00 565.20 0.0K
16:30 565.20 565.80 565.20 565.20 0.0K
16:31 564.80 564.80 564.80 564.80 0.2K
16:32 566.40 566.40 565.20 565.20 0.1K
16:33 564.80 565.20 564.80 564.80 0.0K
16:34 564.80 565.20 564.80 564.80 0.0K
16:35 565.80 565.80 565.00 565.00 0.1K
16:36 565.00 565.00 565.00 565.00 0.0K
16:37 565.00 565.00 565.00 565.00 0.0K
16:38 565.00 565.00 564.80 564.80 0.0K
16:39 565.60 565.80 565.20 565.20 0.0K
16:40 564.80 565.60 564.80 565.60 0.0K
16:41 564.80 565.40 564.80 564.80 0.1K
16:42 564.80 564.80 564.80 564.80 0.0K
16:43 564.80 564.80 564.80 564.80 0.0K
16:44 565.60 565.60 564.80 564.80 0.1K
16:45 565.40 565.40 564.00 564.00 0.4K
16:46 564.00 564.40 563.60 563.60 0.1K
16:47 563.40 563.40 563.40 563.40 0.0K
16:48 563.60 563.60 563.40 563.40 0.0K
16:49 563.40 563.40 563.40 563.40 0.0K
16:50 563.40 563.40 563.20 563.20 0.0K
16:51 564.20 564.20 563.20 563.40 0.0K
16:52 563.80 564.00 563.40 564.00 0.2K
16:53 563.60 563.60 563.60 563.60 0.1K
16:55 563.60 563.60 563.60 563.60 0.0K
16:56 564.00 564.00 564.00 564.00 0.0K
16:57 564.00 564.00 564.00 564.00 0.0K
16:58 565.60 565.60 565.60 565.60 0.2K
17:00 565.60 565.60 565.00 565.00 0.1K
17:01 566.60 566.60 565.40 565.40 0.2K
17:02 565.60 566.20 564.60 566.00 0.1K
17:04 566.00 566.00 566.00 566.00 0.0K
17:05 566.20 566.20 566.20 566.20 0.0K
17:09 566.40 566.40 566.40 566.40 0.0K
17:10 566.20 566.20 566.20 566.20 0.0K
17:12 565.40 566.20 565.40 566.20 0.0K
17:13 566.40 566.40 566.40 566.40 0.0K
17:14 566.40 566.60 566.00 566.00 0.0K
17:15 566.80 566.80 566.80 566.80 0.0K
17:16 566.80 566.80 566.80 566.80 0.0K
17:17 566.80 566.80 565.40 565.40 0.0K
17:18 566.80 566.80 566.80 566.80 0.0K
17:21 566.60 566.60 566.60 566.60 0.0K
17:22 565.80 565.80 564.80 565.00 0.1K
17:23 564.20 565.60 564.20 565.60 0.1K
17:26 565.60 565.60 565.60 565.60 0.0K
17:28 565.60 565.60 565.60 565.60 0.0K
17:29 565.20 565.20 565.00 565.00 0.0K
17:30 565.20 565.40 565.20 565.40 0.0K
17:33 565.40 565.40 565.40 565.40 0.0K
17:39 565.20 565.20 565.20 565.20 0.0K
17:41 565.40 565.40 565.40 565.40 0.0K
17:42 565.40 565.40 565.40 565.40 0.0K
17:43 565.40 565.40 565.40 565.40 0.0K
17:45 565.20 565.20 565.20 565.20 0.0K
17:46 565.40 565.40 565.40 565.40 0.0K
17:47 566.00 566.00 566.00 566.00 0.0K
17:48 565.20 566.00 565.20 566.00 0.0K
17:49 565.20 565.20 565.20 565.20 0.0K
17:50 566.60 566.60 566.60 566.60 0.0K
17:51 566.80 566.80 566.80 566.80 0.1K
17:52 566.80 566.80 566.80 566.80 0.0K
17:54 565.00 565.60 564.60 565.60 0.6K
17:55 565.80 565.80 565.80 565.80 0.0K
17:56 566.00 566.00 566.00 566.00 0.0K
17:57 565.00 565.80 565.00 565.80 0.0K
17:59 565.20 565.20 565.20 565.20 0.0K
18:00 565.00 565.00 565.00 565.00 0.0K
18:02 565.00 565.20 564.00 564.00 0.1K
18:03 563.60 563.60 563.40 563.60 0.1K
18:05 565.20 565.20 565.20 565.20 0.0K
18:06 565.20 565.20 565.20 565.20 0.0K
18:10 566.00 566.00 566.00 566.00 0.0K
18:12 565.80 565.80 565.80 565.80 0.0K
18:13 565.20 565.20 565.20 565.20 0.0K
18:14 565.20 565.80 565.20 565.80 0.0K
18:15 565.20 565.20 565.20 565.20 0.0K
18:17 565.20 565.20 565.20 565.20 0.0K
18:18 565.80 565.80 565.80 565.80 0.0K
18:19 564.20 565.80 564.20 565.80 0.1K
18:20 564.60 564.60 564.60 564.60 0.1K
18:21 564.60 565.80 564.60 565.80 0.0K
18:22 566.00 566.00 564.60 564.60 0.0K
18:23 566.00 566.00 564.60 564.60 0.0K
18:25 566.00 566.00 566.00 566.00 0.0K
18:26 564.60 565.80 564.60 565.80 0.0K
18:27 565.80 565.80 565.80 565.80 0.0K
18:28 565.80 565.80 565.80 565.80 0.0K
18:31 565.00 565.00 565.00 565.00 0.0K
18:32 565.80 566.00 565.80 566.00 0.0K
18:34 566.00 566.00 566.00 566.00 0.0K
18:35 565.80 565.80 564.80 564.80 0.0K
18:36 565.80 565.80 564.20 564.20 0.3K
18:37 564.40 564.40 564.40 564.40 0.0K
18:38 563.20 563.20 563.20 563.20 0.3K
18:39 564.80 564.80 564.80 564.80 0.0K
18:45 565.00 565.00 565.00 565.00 0.0K
19:04 565.00 565.00 565.00 565.00 0.0K
19:05 565.40 565.40 565.40 565.40 0.0K
19:08 565.00 565.00 565.00 565.00 0.0K
19:09 565.80 565.80 565.80 565.80 0.0K
19:12 563.20 563.20 563.20 563.20 0.0K
19:13 563.60 563.60 563.60 563.60 0.0K
19:14 564.60 565.00 564.60 565.00 0.0K
19:17 563.20 563.20 563.20 563.20 0.0K
19:18 564.60 564.60 564.60 564.60 0.0K
19:19 563.20 563.20 563.20 563.20 0.1K
19:20 564.40 564.60 564.40 564.60 0.0K
19:21 564.40 565.00 564.40 565.00 0.0K
19:22 565.20 565.20 565.20 565.20 0.0K
19:23 565.40 565.40 565.40 565.40 0.0K
19:29 565.60 565.60 565.60 565.60 0.0K
19:30 564.40 564.40 564.40 564.40 0.0K
19:31 564.00 564.00 564.00 564.00 0.0K
19:33 564.60 564.60 564.60 564.60 0.0K
19:34 563.20 564.60 563.20 564.60 0.0K
19:43 563.20 563.20 563.20 563.20 0.0K
19:44 564.20 564.20 564.20 564.20 0.0K
19:45 563.20 563.20 563.00 563.00 0.1K
19:47 563.40 564.00 563.00 563.00 0.0K
19:48 563.00 563.00 563.00 563.00 0.1K
19:49 563.80 563.80 563.80 563.80 0.0K
19:50 563.80 563.80 563.80 563.80 0.0K
19:53 563.80 564.20 563.80 564.20 0.0K
19:54 564.40 565.00 564.40 565.00 0.0K
20:00 565.20 565.20 565.20 565.20 0.0K
20:03 565.20 565.20 565.20 565.20 0.0K
20:04 565.20 565.20 565.20 565.20 0.0K
20:05 565.20 565.20 565.20 565.20 0.0K
20:06 566.00 566.00 566.00 566.00 0.1K
20:07 566.00 566.00 566.00 566.00 0.0K
20:08 566.00 566.00 564.60 564.60 0.0K
20:10 566.60 566.60 566.60 566.60 0.1K
20:11 565.40 565.40 565.40 565.40 0.0K
20:15 565.80 565.80 565.80 565.80 0.0K
20:19 566.60 566.60 566.60 566.60 0.0K
20:21 565.80 566.40 565.80 566.40 0.0K
20:23 566.40 566.40 566.40 566.40 0.0K
20:24 566.80 566.80 566.80 566.80 0.0K
20:25 567.00 567.00 567.00 567.00 0.0K
20:27 567.00 567.00 567.00 567.00 0.0K
20:28 567.00 567.00 567.00 567.00 0.0K
20:29 567.00 567.00 567.00 567.00 0.0K
20:33 566.80 566.80 566.80 566.80 0.0K
20:34 566.40 566.40 566.40 566.40 0.1K
20:35 566.00 566.00 566.00 566.00 0.0K
20:37 566.00 566.00 566.00 566.00 0.0K
20:39 567.40 567.40 567.40 567.40 0.1K
20:40 567.40 567.40 567.20 567.20 0.0K
20:41 567.40 567.40 567.40 567.40 0.0K
20:42 567.40 567.40 567.20 567.20 0.0K
20:43 567.20 567.20 567.20 567.20 0.0K
20:44 567.00 567.00 567.00 567.00 0.0K
20:45 567.00 567.00 567.00 567.00 0.1K
20:46 567.00 567.00 567.00 567.00 0.0K
20:48 567.00 567.00 567.00 567.00 0.0K
20:50 566.80 566.80 566.80 566.80 0.0K
20:51 566.80 566.80 566.80 566.80 0.0K
20:53 566.20 566.20 566.20 566.20 0.0K
20:54 567.00 567.00 567.00 567.00 0.0K
20:56 566.20 566.20 566.20 566.20 0.0K
20:58 567.00 567.00 567.00 567.00 0.0K
21:01 567.00 567.00 567.00 567.00 0.0K
21:02 567.00 567.00 567.00 567.00 0.0K
21:03 567.00 567.00 567.00 567.00 0.0K
21:07 567.00 567.00 567.00 567.00 0.0K
21:08 567.00 567.00 567.00 567.00 0.0K
21:10 567.00 567.00 567.00 567.00 0.0K
21:11 567.20 567.20 567.20 567.20 0.0K
21:12 567.40 567.40 567.40 567.40 0.0K
21:13 567.40 567.40 567.40 567.40 0.0K
21:14 567.60 567.60 567.60 567.60 0.1K
21:17 567.40 567.40 567.40 567.40 0.0K
21:18 566.60 566.80 566.60 566.80 0.0K
21:19 566.80 566.80 566.80 566.80 0.0K
21:20 566.60 566.60 565.80 565.80 0.0K
21:26 567.00 567.60 567.00 567.60 0.1K
21:27 566.60 568.00 566.60 568.00 0.0K
21:28 566.60 567.60 566.60 566.60 0.0K
21:30 567.40 567.40 567.40 567.40 0.0K
21:31 567.40 567.60 567.40 567.60 0.0K
21:32 567.60 567.60 567.60 567.60 0.0K
21:34 567.60 567.60 567.60 567.60 0.0K
21:35 566.80 567.80 566.80 567.80 0.1K
21:37 567.60 567.60 567.60 567.60 0.0K
21:38 566.00 566.00 566.00 566.00 0.1K
21:40 566.00 566.00 566.00 566.00 0.1K
21:44 566.60 567.60 566.60 567.60 0.0K
21:45 567.80 567.80 567.60 567.60 0.0K
21:46 566.60 566.60 566.60 566.60 0.0K
21:47 567.80 567.80 567.80 567.80 0.0K
21:49 567.80 567.80 567.80 567.80 0.0K
21:50 568.00 568.00 568.00 568.00 0.0K
21:53 567.60 567.60 567.00 567.00 0.0K
21:57 567.40 567.40 567.40 567.40 0.0K
21:58 568.20 568.20 568.20 568.20 0.0K
21:59 568.20 568.20 568.20 568.20 0.0K
22:03 566.40 566.40 566.40 566.40 0.0K
22:05 567.40 567.40 567.40 567.40 0.0K
22:07 567.60 567.60 567.60 567.60 0.0K
22:08 567.40 567.40 567.40 567.40 0.0K
22:09 567.60 567.60 567.60 567.60 0.0K
22:10 567.60 567.60 567.60 567.60 0.0K
22:11 567.60 567.60 567.60 567.60 0.0K
22:13 568.20 568.40 568.20 568.40 0.1K
22:14 567.60 567.60 567.60 567.60 0.0K
22:15 568.20 568.20 568.20 568.20 0.0K
22:16 568.40 568.40 568.40 568.40 0.0K
22:18 568.00 568.00 568.00 568.00 0.0K
22:19 568.00 568.00 568.00 568.00 0.0K
22:20 568.00 568.00 568.00 568.00 0.0K
22:21 567.60 567.60 567.40 567.40 0.0K
22:22 566.40 566.40 566.40 566.40 0.0K
22:23 567.40 567.40 567.40 567.40 0.0K
22:24 566.60 566.60 566.60 566.60 0.0K
22:25 567.60 567.60 567.60 567.60 0.0K
22:26 566.80 566.80 566.60 566.60 0.0K
22:31 567.60 568.20 567.60 568.20 0.0K
22:32 568.20 568.20 568.20 568.20 0.0K
22:34 567.60 567.60 567.60 567.60 0.1K
22:35 567.60 567.60 567.60 567.60 0.0K
22:37 567.60 567.60 567.60 567.60 0.0K
22:38 567.60 567.60 567.60 567.60 0.0K
22:44 567.40 567.60 567.20 567.60 0.1K
22:45 567.40 567.40 567.40 567.40 0.0K
22:47 567.00 567.00 567.00 567.00 0.0K
22:48 567.20 567.20 567.20 567.20 0.0K
22:50 567.40 567.40 567.40 567.40 0.0K
22:51 567.00 567.00 567.00 567.00 0.0K
22:53 567.00 567.00 567.00 567.00 0.0K
22:55 567.00 567.00 567.00 567.00 0.0K
22:56 567.00 567.00 567.00 567.00 0.0K
22:59 567.00 567.20 567.00 567.00 0.1K
23:00 567.40 567.40 567.40 567.40 0.1K
23:03 567.40 567.40 567.40 567.40 0.0K
23:06 567.40 567.40 567.40 567.40 0.0K
23:09 567.40 567.40 567.40 567.40 0.0K
23:10 567.20 567.40 567.20 567.40 0.0K
23:11 567.40 567.40 567.40 567.40 0.0K
23:12 567.20 567.20 567.20 567.20 0.0K
23:13 567.40 567.40 567.40 567.40 0.0K
23:14 567.20 567.20 567.20 567.20 0.0K
23:15 567.00 567.00 567.00 567.00 0.0K
23:18 567.20 567.20 567.20 567.20 0.0K
23:20 567.20 567.20 567.20 567.20 0.0K
23:21 567.20 567.20 567.20 567.20 0.0K
23:25 567.20 567.20 567.20 567.20 0.0K
23:26 567.40 567.40 567.40 567.40 0.0K
23:28 567.40 567.40 567.40 567.40 0.0K
23:31 567.20 567.20 567.00 567.00 0.0K
23:32 567.20 567.20 566.80 566.80 0.0K
23:33 566.80 566.80 566.80 566.80 0.0K
23:34 566.60 566.60 566.60 566.60 0.0K
23:35 566.60 566.60 565.80 565.80 0.1K
23:37 567.00 567.00 567.00 567.00 0.0K
23:38 565.80 565.80 565.80 565.80 0.1K
23:42 567.00 567.00 567.00 567.00 0.0K
23:43 567.20 567.20 567.20 567.20 0.0K
23:46 565.60 565.60 565.60 565.60 0.1K
23:48 566.60 566.80 566.60 566.80 0.0K
23:49 565.60 565.60 565.40 565.40 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available