IPJSC CIAN

CNRU
🏛️ russian-federation →
655.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:01 562.40 562.40 562.40 562.40 0.0K
07:04 562.20 562.20 560.40 560.40 0.0K
07:05 560.40 560.60 560.40 560.60 0.1K
07:06 556.60 557.40 556.00 557.40 0.8K
07:07 557.40 557.40 556.80 556.80 0.0K
07:08 556.40 556.40 556.20 556.20 0.0K
07:09 556.00 556.00 553.80 555.60 0.7K
07:10 556.40 556.40 556.40 556.40 0.0K
07:11 556.40 556.60 556.40 556.40 0.2K
07:13 555.60 555.60 555.60 555.60 0.0K
07:14 556.00 556.00 556.00 556.00 0.0K
07:15 556.20 556.20 556.20 556.20 0.0K
07:16 557.00 557.00 557.00 557.00 0.0K
07:17 556.80 557.00 556.80 557.00 0.1K
07:18 557.20 557.20 557.20 557.20 0.0K
07:19 557.20 557.20 557.20 557.20 0.2K
07:20 557.20 557.20 557.20 557.20 0.0K
07:21 557.20 557.20 557.00 557.00 0.0K
07:26 557.00 557.00 557.00 557.00 0.1K
07:27 557.00 557.00 557.00 557.00 0.0K
07:28 557.00 557.40 557.00 557.00 0.0K
07:29 558.00 558.80 558.00 558.80 0.3K
07:30 558.80 558.80 557.20 558.60 0.1K
07:33 558.60 558.60 558.60 558.60 0.0K
07:35 558.60 558.80 558.60 558.80 0.0K
07:36 558.80 558.80 558.80 558.80 0.0K
07:37 559.40 559.40 559.40 559.40 0.1K
07:38 559.00 559.00 557.20 557.20 0.1K
07:42 557.20 557.20 557.20 557.20 0.0K
07:43 558.40 558.40 558.40 558.40 0.0K
07:45 558.40 558.40 556.00 556.00 0.5K
07:47 556.00 556.00 556.00 556.00 0.5K
07:48 556.60 556.60 556.60 556.60 0.0K
07:49 556.40 556.40 556.00 556.00 0.0K
07:50 556.00 556.00 556.00 556.00 0.0K
07:51 555.00 555.00 555.00 555.00 0.2K
07:52 555.80 555.80 555.80 555.80 0.0K
07:53 555.80 555.80 555.80 555.80 0.0K
07:54 555.00 555.00 555.00 555.00 0.0K
07:55 555.80 555.80 555.80 555.80 0.1K
07:56 555.80 555.80 555.00 555.00 0.0K
07:59 555.80 555.80 555.80 555.80 0.0K
08:00 555.80 555.80 555.80 555.80 0.0K
08:01 554.60 555.60 554.60 555.60 0.0K
08:02 555.40 555.40 555.40 555.40 0.0K
08:05 555.00 555.00 555.00 555.00 0.0K
08:08 555.00 555.00 555.00 555.00 0.0K
08:11 555.00 555.00 555.00 555.00 0.0K
08:12 555.00 555.00 555.00 555.00 0.1K
08:13 555.00 555.00 555.00 555.00 0.0K
08:14 554.00 554.00 554.00 554.00 0.1K
08:16 553.60 553.60 553.60 553.60 0.1K
08:17 554.80 554.80 554.80 554.80 0.0K
08:18 554.80 554.80 554.80 554.80 0.1K
08:19 555.00 555.00 555.00 555.00 0.1K
08:23 555.20 555.20 554.00 554.00 0.1K
08:25 555.20 555.20 555.20 555.20 0.0K
08:27 555.40 555.40 554.00 554.00 0.2K
08:28 554.20 554.20 554.20 554.20 0.0K
08:29 555.00 555.00 555.00 555.00 0.0K
08:31 555.00 555.00 555.00 555.00 0.1K
08:33 555.00 555.00 553.60 553.80 0.1K
08:34 555.00 555.00 554.00 554.00 0.0K
08:35 553.80 553.80 553.80 553.80 0.1K
08:36 554.80 554.80 554.80 554.80 0.0K
08:37 554.00 554.00 554.00 554.00 0.0K
08:38 554.00 554.00 554.00 554.00 0.1K
08:39 553.00 553.00 553.00 553.00 0.2K
08:40 553.00 553.00 552.80 552.80 0.2K
08:41 554.20 554.40 552.80 552.80 0.0K
08:42 553.80 553.80 553.80 553.80 0.0K
08:43 552.80 553.80 552.80 553.80 0.0K
08:44 554.00 554.00 554.00 554.00 0.0K
08:46 554.00 554.00 554.00 554.00 0.0K
08:48 554.00 554.00 554.00 554.00 0.0K
08:50 555.00 555.00 555.00 555.00 0.0K
08:51 554.80 554.80 554.80 554.80 0.0K
08:53 554.40 554.60 554.40 554.60 0.0K
08:54 554.80 554.80 554.60 554.60 0.0K
08:55 555.00 555.00 555.00 555.00 0.0K
08:56 555.00 555.40 555.00 555.40 0.1K
08:57 555.80 555.80 555.80 555.80 0.0K
08:58 555.40 555.80 555.40 555.80 0.0K
08:59 556.40 556.40 556.40 556.40 0.0K
09:00 556.40 556.80 554.40 554.40 0.2K
09:01 556.40 556.40 556.40 556.40 0.0K
09:02 555.20 556.40 555.20 556.40 0.0K
09:05 555.00 556.40 555.00 556.40 0.0K
09:06 555.20 555.20 555.20 555.20 0.0K
09:10 555.40 555.80 555.40 555.80 0.0K
09:11 556.00 556.00 556.00 556.00 0.1K
09:12 555.60 555.60 555.60 555.60 0.0K
09:14 556.00 556.00 556.00 556.00 0.1K
09:15 556.00 556.00 556.00 556.00 0.0K
09:16 555.80 555.80 555.40 555.40 0.1K
09:18 555.80 555.80 555.80 555.80 0.0K
09:19 555.40 555.40 555.20 555.20 0.0K
09:20 555.60 555.60 555.60 555.60 0.0K
09:23 555.60 555.60 555.00 555.00 0.0K
09:24 555.00 555.60 555.00 555.60 0.1K
09:25 555.80 555.80 555.80 555.80 0.0K
09:26 556.00 556.00 556.00 556.00 0.0K
09:27 556.00 556.00 555.60 555.60 0.1K
09:28 556.00 556.00 555.60 555.60 0.0K
09:29 556.00 556.00 556.00 556.00 0.0K
09:30 556.00 556.00 556.00 556.00 0.0K
09:32 556.00 556.00 556.00 556.00 0.0K
09:37 555.60 555.60 555.60 555.60 0.0K
09:39 555.60 555.60 555.60 555.60 0.1K
09:41 555.80 555.80 555.80 555.80 0.0K
09:42 556.00 556.00 556.00 556.00 0.0K
09:45 555.80 555.80 555.80 555.80 0.0K
09:46 556.00 556.00 556.00 556.00 0.0K
09:48 556.00 556.00 556.00 556.00 0.0K
09:54 556.00 556.00 556.00 556.00 0.0K
09:56 556.00 556.00 556.00 556.00 0.0K
09:57 555.80 555.80 555.80 555.80 0.0K
09:59 555.80 555.80 555.80 555.80 0.0K
10:01 555.60 555.60 555.60 555.60 0.0K
10:02 555.80 556.00 555.60 555.60 0.0K
10:03 556.00 556.00 556.00 556.00 0.0K
10:04 556.00 556.00 556.00 556.00 0.0K
10:05 555.60 560.00 555.60 560.00 2.2K
10:06 561.00 561.00 560.60 560.80 0.0K
10:07 561.40 561.40 560.20 560.40 0.4K
10:08 560.00 561.20 560.00 561.20 0.1K
10:09 561.00 561.00 559.20 560.20 0.4K
10:10 559.40 560.40 559.20 560.20 0.0K
10:11 560.00 560.20 558.80 560.20 0.2K
10:12 560.20 560.60 560.20 560.40 0.0K
10:13 560.40 560.60 559.80 559.80 0.3K
10:14 552.20 552.60 552.20 552.60 19.6K
10:15 552.40 553.40 551.80 552.40 6.8K
10:16 553.20 553.20 553.20 553.20 0.1K
10:17 552.00 552.00 552.00 552.00 0.6K
10:18 551.20 553.00 551.00 552.80 0.8K
10:19 552.80 552.80 552.60 552.80 0.1K
10:20 552.80 553.00 552.00 553.00 0.1K
10:21 553.00 553.00 552.80 552.80 0.2K
10:22 552.60 552.80 544.80 548.00 18.8K
10:23 547.60 551.00 547.60 551.00 3.0K
10:24 550.40 550.80 549.20 550.80 0.9K
10:25 551.20 551.20 550.60 550.80 0.1K
10:26 549.80 550.40 549.60 549.60 0.1K
10:27 549.00 550.00 549.00 550.00 0.2K
10:28 550.00 551.60 549.00 550.40 0.9K
10:29 550.20 550.80 550.20 550.80 0.0K
10:30 550.80 550.80 549.60 549.60 0.0K
10:31 549.20 549.60 549.00 549.20 0.1K
10:32 548.80 548.80 546.80 548.80 1.3K
10:33 548.60 548.60 547.20 548.40 0.0K
10:34 548.40 549.60 548.40 549.60 0.1K
10:35 550.00 550.40 549.20 550.40 0.2K
10:36 550.20 550.20 550.20 550.20 0.0K
10:37 550.80 550.80 550.80 550.80 0.1K
10:38 550.20 551.00 549.80 551.00 0.4K
10:39 551.20 553.00 551.20 552.00 0.9K
10:40 552.00 552.20 552.00 552.20 0.1K
10:41 551.60 551.60 550.80 550.80 0.3K
10:42 551.60 551.60 550.80 551.60 0.0K
10:43 551.60 552.60 551.60 552.60 0.3K
10:44 552.80 553.60 552.80 553.60 0.1K
10:45 553.80 553.80 553.80 553.80 0.1K
10:46 553.80 553.80 553.80 553.80 0.1K
10:47 556.20 556.40 555.40 555.40 1.7K
10:48 555.40 556.80 554.20 556.80 1.1K
10:49 557.00 558.00 557.00 558.00 0.3K
10:50 556.80 557.80 556.80 557.80 0.0K
10:51 557.00 558.00 556.80 558.00 1.0K
10:52 558.20 560.00 557.60 560.00 1.0K
10:53 560.40 560.40 560.00 560.00 0.3K
10:54 559.80 561.00 559.00 561.00 0.1K
10:55 561.20 561.20 559.80 560.40 0.7K
10:56 561.60 561.80 560.60 561.80 0.3K
10:57 561.80 561.80 560.40 560.80 0.1K
10:58 560.80 561.00 560.20 560.20 0.1K
10:59 561.00 561.00 561.00 561.00 0.0K
11:00 558.20 560.20 558.20 560.20 0.6K
11:01 560.80 564.40 560.80 564.40 1.2K
11:02 563.60 564.40 563.60 563.80 0.5K
11:03 562.80 564.60 562.80 564.60 0.2K
11:04 564.20 564.20 563.80 563.80 0.1K
11:05 563.80 563.80 563.00 563.60 0.0K
11:06 563.80 566.00 563.80 566.00 1.4K
11:07 566.00 566.40 565.20 566.40 0.5K
11:08 566.60 566.60 564.60 564.60 0.5K
11:09 566.40 566.40 564.40 566.40 0.0K
11:10 564.80 564.80 564.80 564.80 0.0K
11:11 566.40 566.80 565.60 566.80 0.0K
11:12 566.80 566.80 564.60 566.80 0.2K
11:13 565.60 565.60 564.20 564.40 0.3K
11:14 565.00 566.60 565.00 566.60 0.1K
11:15 565.00 566.20 565.00 565.00 0.2K
11:16 566.00 566.00 566.00 566.00 0.0K
11:17 566.60 566.60 566.60 566.60 0.2K
11:18 566.60 568.00 566.60 568.00 0.2K
11:19 568.40 570.00 568.40 570.00 1.6K
11:20 569.80 571.80 569.40 571.80 1.8K
11:21 571.00 571.00 569.20 569.20 0.4K
11:22 570.80 570.80 569.00 570.00 0.1K
11:23 568.40 568.80 567.20 567.60 0.3K
11:24 568.60 568.60 566.80 566.80 0.1K
11:25 566.40 567.00 566.40 567.00 0.0K
11:27 566.40 567.00 566.40 567.00 0.0K
11:28 567.00 567.00 567.00 567.00 0.0K
11:29 566.80 567.60 566.60 567.60 0.0K
11:30 567.60 567.60 567.60 567.60 0.0K
11:31 566.40 569.00 566.40 569.00 0.4K
11:32 569.00 569.00 569.00 569.00 0.0K
11:33 569.00 569.00 569.00 569.00 0.0K
11:34 569.00 569.00 569.00 569.00 0.0K
11:35 569.00 569.00 568.40 568.40 0.0K
11:36 569.00 569.00 569.00 569.00 0.2K
11:37 569.00 570.00 569.00 570.00 0.4K
11:38 569.60 571.00 569.60 570.80 0.0K
11:39 569.80 569.80 569.80 569.80 0.1K
11:40 571.00 571.00 570.40 571.00 0.1K
11:41 571.00 571.00 570.00 570.00 0.2K
11:42 570.00 570.60 570.00 570.60 0.2K
11:43 570.40 570.40 570.40 570.40 0.1K
11:44 569.40 570.60 569.40 570.60 0.0K
11:45 570.60 570.60 569.60 570.60 0.0K
11:46 571.40 571.60 570.60 571.60 0.1K
11:47 571.40 571.40 571.40 571.40 0.0K
11:48 571.60 573.20 571.40 573.20 1.1K
11:49 571.00 571.00 570.60 571.00 0.2K
11:50 570.40 570.60 570.20 570.20 0.0K
11:51 569.60 570.40 569.60 570.20 0.0K
11:52 570.20 570.20 569.20 569.20 0.0K
11:53 569.20 569.20 569.20 569.20 0.0K
11:54 569.00 569.00 569.00 569.00 0.0K
11:55 568.80 568.80 568.60 568.80 0.3K
11:56 568.00 568.20 567.60 568.20 0.2K
11:57 568.20 568.40 568.00 568.00 0.1K
11:58 568.20 568.20 568.00 568.00 0.0K
11:59 568.40 568.40 567.80 567.80 0.1K
12:00 567.80 567.80 567.80 567.80 0.1K
12:01 567.80 567.80 567.80 567.80 0.0K
12:02 567.60 567.60 567.60 567.60 0.0K
12:03 567.20 567.20 567.20 567.20 0.0K
12:04 567.20 567.20 567.00 567.00 0.1K
12:05 567.00 567.40 567.00 567.00 0.0K
12:06 567.00 567.40 567.00 567.40 0.2K
12:07 567.80 567.80 567.40 567.40 0.0K
12:08 568.00 568.20 567.60 567.60 0.0K
12:09 567.80 567.80 567.40 567.40 0.0K
12:10 567.40 567.40 567.00 567.00 0.0K
12:11 567.00 567.00 567.00 567.00 0.0K
12:12 567.40 567.40 566.80 566.80 0.0K
12:13 566.80 567.20 566.80 567.00 0.1K
12:14 567.40 568.00 567.20 568.00 0.2K
12:15 568.00 568.20 568.00 568.20 0.0K
12:16 568.00 568.40 568.00 568.00 0.0K
12:17 567.80 568.20 567.60 567.60 0.1K
12:18 568.20 568.20 567.60 567.60 0.0K
12:19 568.00 568.00 567.60 567.60 0.1K
12:20 567.20 567.20 567.20 567.20 0.0K
12:21 567.40 567.40 567.00 567.40 0.2K
12:22 567.40 567.60 567.40 567.60 0.0K
12:23 567.60 567.60 567.20 567.20 0.0K
12:24 567.20 567.20 567.20 567.20 0.0K
12:25 567.20 567.20 567.00 567.00 0.0K
12:26 567.60 567.60 567.00 567.00 0.0K
12:27 567.00 567.20 567.00 567.20 0.0K
12:28 567.20 568.60 567.20 567.60 0.2K
12:29 567.60 567.60 567.40 567.40 0.0K
12:30 567.20 567.60 567.00 567.00 0.0K
12:31 567.00 567.00 567.00 567.00 0.1K
12:32 567.00 567.80 567.00 567.20 0.1K
12:33 567.20 567.20 567.20 567.20 0.0K
12:34 567.20 567.60 567.00 567.00 0.0K
12:35 567.00 567.20 567.00 567.20 0.0K
12:36 567.20 567.20 567.20 567.20 0.0K
12:37 567.80 567.80 567.20 567.20 0.1K
12:38 567.40 567.40 567.20 567.40 0.1K
12:39 567.80 567.80 567.40 567.40 0.0K
12:40 567.40 567.60 567.40 567.60 0.0K
12:41 567.60 568.00 567.60 568.00 0.0K
12:42 567.80 568.40 567.60 567.60 0.0K
12:43 567.60 567.60 567.60 567.60 0.0K
12:44 567.40 567.40 567.20 567.20 0.0K
12:45 567.20 567.60 567.20 567.60 0.2K
12:46 568.00 569.00 568.00 568.20 0.1K
12:47 568.80 568.80 568.20 568.20 0.0K
12:48 568.00 568.60 567.80 567.80 0.0K
12:49 567.80 568.20 567.80 567.80 0.0K
12:50 567.60 567.60 567.60 567.60 0.0K
12:51 568.20 568.20 567.60 567.60 0.0K
12:52 567.60 568.20 567.60 567.60 0.0K
12:53 567.60 567.60 567.60 567.60 0.0K
12:54 567.60 567.80 567.60 567.80 0.0K
12:55 567.80 568.00 567.80 567.80 0.0K
12:56 568.20 568.20 568.00 568.00 0.1K
12:57 568.00 568.00 568.00 568.00 0.0K
12:58 568.40 568.40 568.00 568.00 0.0K
12:59 568.40 568.40 567.80 567.80 0.0K
13:00 568.00 568.00 567.80 567.80 0.0K
13:01 567.80 568.40 567.80 568.40 0.0K
13:02 568.40 568.60 568.00 568.20 0.1K
13:03 568.60 568.80 568.20 568.40 0.1K
13:04 568.40 568.80 568.40 568.40 0.0K
13:05 568.40 568.60 568.40 568.60 0.0K
13:06 569.20 569.20 569.00 569.00 0.2K
13:07 569.00 569.60 569.00 569.20 0.1K
13:08 569.60 569.80 569.60 569.80 0.1K
13:09 569.80 570.60 569.80 570.40 0.3K
13:10 571.60 571.60 571.00 571.00 0.1K
13:11 571.40 571.80 570.80 571.80 0.3K
13:12 572.00 572.00 571.40 571.40 0.4K
13:13 571.20 571.20 571.20 571.20 0.0K
13:14 568.00 570.40 568.00 569.60 3.2K
13:15 569.80 569.80 569.40 569.40 0.1K
13:16 569.40 569.40 569.00 569.00 0.0K
13:17 569.20 569.20 569.00 569.00 0.0K
13:18 569.60 569.60 568.80 568.80 0.1K
13:19 569.20 569.60 568.80 569.00 0.1K
13:20 569.60 569.60 568.80 569.60 0.1K
13:21 569.40 569.40 569.20 569.20 0.0K
13:22 569.20 569.20 568.60 568.60 0.0K
13:23 568.60 568.60 568.60 568.60 0.0K
13:24 568.60 568.80 568.40 568.80 0.1K
13:25 568.20 568.40 568.20 568.40 0.0K
13:26 568.20 568.60 568.20 568.40 0.1K
13:27 569.20 569.20 568.60 568.60 0.1K
13:28 568.60 569.20 568.60 568.60 0.1K
13:29 568.60 568.60 568.60 568.60 0.0K
13:30 568.60 568.60 568.20 568.20 0.0K
13:31 568.20 568.60 568.20 568.20 0.0K
13:32 568.20 568.20 567.80 567.80 0.1K
13:33 567.80 568.00 567.80 568.00 0.0K
13:34 567.80 567.80 567.60 567.60 0.1K
13:35 567.60 568.00 567.40 567.40 0.0K
13:36 567.60 568.00 567.60 567.60 0.0K
13:37 568.20 568.20 567.80 568.00 0.0K
13:38 568.20 568.20 567.80 567.80 0.0K
13:39 567.80 568.00 567.80 568.00 0.0K
13:40 568.20 568.20 568.20 568.20 0.1K
13:41 567.80 567.80 567.80 567.80 0.0K
13:42 568.00 568.00 567.80 567.80 0.0K
13:43 567.80 567.80 567.80 567.80 0.0K
13:44 567.80 567.80 567.80 567.80 0.0K
13:45 567.60 567.60 567.60 567.60 0.0K
13:46 567.60 568.20 567.60 567.60 0.0K
13:47 567.60 568.20 567.60 567.60 0.1K
13:48 567.60 567.60 567.60 567.60 0.0K
13:49 567.40 567.60 567.40 567.40 0.1K
13:50 567.20 567.20 566.20 566.40 1.3K
13:51 566.40 566.40 566.20 566.20 0.1K
13:52 566.40 566.40 566.40 566.40 0.0K
13:53 566.80 566.80 566.40 566.40 0.0K
13:54 567.20 567.20 566.40 566.40 0.1K
13:55 566.80 566.80 566.40 566.80 0.0K
13:56 566.80 566.80 566.80 566.80 0.0K
13:57 566.80 566.80 566.80 566.80 0.0K
13:58 567.00 567.00 566.80 566.80 0.0K
13:59 566.80 566.80 566.80 566.80 0.0K
14:00 567.00 567.40 566.60 567.40 0.1K
14:01 567.60 567.60 567.00 567.00 0.0K
14:02 567.40 567.40 566.80 566.80 0.0K
14:03 566.80 567.20 566.60 566.60 0.0K
14:04 566.60 566.60 566.60 566.60 0.0K
14:05 566.60 567.20 566.60 566.60 0.0K
14:06 566.60 567.00 566.60 566.60 0.0K
14:07 567.00 567.00 566.60 566.60 0.0K
14:08 567.00 567.00 566.60 566.60 0.0K
14:09 566.60 566.60 566.60 566.60 0.0K
14:10 566.80 566.80 566.60 566.60 0.0K
14:11 566.60 566.60 566.60 566.60 0.0K
14:12 567.00 567.00 567.00 567.00 0.1K
14:13 567.00 568.60 566.60 567.80 0.4K
14:14 568.60 568.60 567.80 567.80 0.0K
14:15 567.80 567.80 567.60 567.60 0.0K
14:16 567.20 567.80 567.00 567.20 0.1K
14:17 567.40 567.40 566.80 566.80 0.0K
14:18 567.20 567.20 567.00 567.00 0.0K
14:19 567.00 567.00 567.00 567.00 0.0K
14:20 567.20 567.20 567.20 567.20 0.0K
14:21 567.00 567.40 566.80 566.80 0.0K
14:22 567.00 567.00 566.60 566.60 0.0K
14:23 567.40 567.40 566.60 566.60 0.0K
14:24 566.60 567.20 566.60 566.60 0.0K
14:25 566.60 566.60 566.60 566.60 0.0K
14:26 566.60 566.60 566.60 566.60 0.1K
14:27 566.60 566.60 566.60 566.60 0.0K
14:28 567.20 567.20 566.60 566.60 0.0K
14:29 566.60 567.00 566.60 567.00 0.0K
14:30 566.60 566.60 566.20 566.20 0.0K
14:31 566.00 566.00 566.00 566.00 0.0K
14:32 566.00 566.00 566.00 566.00 0.0K
14:33 566.00 566.00 566.00 566.00 0.0K
14:34 566.00 566.00 566.00 566.00 0.0K
14:35 566.00 566.60 566.00 566.20 0.0K
14:36 566.60 566.60 566.00 566.00 0.0K
14:37 566.00 566.00 566.00 566.00 0.0K
14:38 566.00 566.40 566.00 566.40 0.0K
14:39 565.80 566.20 565.80 565.80 0.0K
14:40 565.80 565.80 565.00 565.00 0.1K
14:41 565.60 565.60 565.00 565.00 0.0K
14:42 565.00 565.00 565.00 565.00 0.0K
14:43 565.40 565.40 565.00 565.00 0.0K
14:44 565.00 565.00 565.00 565.00 0.0K
14:45 565.00 565.00 565.00 565.00 0.0K
14:46 565.00 565.00 565.00 565.00 0.0K
14:47 565.00 565.40 565.00 565.00 0.1K
14:48 565.00 565.00 565.00 565.00 0.0K
14:49 565.20 565.40 565.00 565.00 0.0K
14:50 565.40 565.40 565.00 565.00 0.0K
14:51 565.00 565.40 565.00 565.20 0.3K
14:52 565.60 565.60 565.00 565.00 0.0K
14:53 565.20 565.20 565.00 565.00 0.0K
14:54 565.00 565.00 565.00 565.00 0.0K
14:55 565.00 565.00 565.00 565.00 0.1K
14:56 565.40 565.40 565.00 565.00 0.0K
14:57 565.00 565.00 565.00 565.00 0.1K
14:58 565.20 565.20 565.20 565.20 0.2K
14:59 565.60 565.60 565.20 565.20 0.0K
15:00 565.20 565.20 565.20 565.20 0.0K
15:01 565.20 565.20 565.20 565.20 0.0K
15:02 565.20 565.60 565.20 565.20 0.0K
15:03 565.20 565.20 565.20 565.20 0.0K
15:04 565.80 565.80 565.40 565.80 0.3K
15:05 565.60 565.80 565.20 565.20 0.0K
15:06 565.00 565.80 565.00 565.40 0.3K
15:07 565.40 565.80 565.40 565.40 0.0K
15:08 565.40 565.80 565.40 565.40 0.0K
15:09 565.40 565.80 565.20 565.20 0.1K
15:10 565.20 565.20 565.20 565.20 0.1K
15:11 565.20 565.20 565.20 565.20 0.0K
15:12 565.20 565.20 565.20 565.20 0.0K
15:13 565.20 565.40 565.20 565.40 0.2K
15:14 565.20 565.20 565.20 565.20 0.0K
15:15 565.20 565.20 565.20 565.20 0.0K
15:16 565.20 565.60 565.20 565.20 0.0K
15:17 565.20 565.20 565.20 565.20 0.0K
15:18 565.20 566.20 565.20 566.20 0.9K
15:19 567.00 567.80 565.60 567.80 0.4K
15:20 568.80 568.80 567.60 567.60 0.3K
15:21 568.40 568.40 567.80 567.80 0.0K
15:22 567.80 568.40 567.60 567.60 0.0K
15:23 567.80 568.20 567.40 567.40 0.0K
15:24 567.20 567.80 567.20 567.80 0.0K
15:25 567.80 568.40 567.80 567.80 0.1K
15:26 567.80 568.00 567.80 568.00 0.0K
15:27 567.80 567.80 567.80 567.80 0.1K
15:28 568.20 568.20 567.60 567.60 0.0K
15:29 568.20 568.20 567.60 567.60 0.0K
15:30 568.20 568.20 567.40 567.40 0.0K
15:31 567.80 567.80 566.80 566.80 0.0K
15:32 566.80 567.00 566.80 567.00 0.0K
15:33 567.20 567.20 566.80 566.80 0.0K
15:34 567.20 567.20 566.80 566.80 0.0K
15:35 567.20 567.20 566.40 566.40 0.0K
15:36 566.40 566.40 565.80 566.00 0.1K
15:37 566.40 566.40 565.80 565.80 0.0K
15:38 566.00 566.20 565.80 565.80 0.0K
15:39 566.00 566.00 565.80 565.80 0.0K
15:40 565.80 566.20 565.60 566.20 0.0K
15:41 566.20 566.40 565.40 565.40 0.1K
15:42 565.60 565.60 565.40 565.40 0.0K
15:43 565.60 566.00 565.40 565.40 0.0K
15:44 566.00 566.00 565.40 565.40 0.1K
15:45 566.00 566.00 565.40 565.40 0.0K
15:46 565.80 565.80 565.40 565.40 0.0K
15:47 565.40 566.00 565.40 565.40 0.0K
15:48 565.40 566.00 565.40 565.60 0.0K
15:49 566.00 566.00 565.40 565.40 0.0K
15:50 565.80 565.80 565.20 565.20 0.0K
15:51 565.20 565.20 565.20 565.20 0.0K
15:52 565.20 565.20 565.20 565.20 0.0K
15:53 565.20 565.40 565.20 565.40 0.0K
15:54 565.60 565.60 565.20 565.40 0.1K
15:55 565.20 565.20 565.20 565.20 0.0K
15:56 565.20 565.60 565.20 565.20 0.0K
15:57 565.20 565.20 565.20 565.20 0.0K
15:58 565.20 565.20 565.20 565.20 0.0K
15:59 565.20 565.20 565.20 565.20 0.0K
16:00 565.20 565.20 565.20 565.20 0.0K
16:01 565.40 565.40 565.20 565.20 0.1K
16:02 565.20 565.60 565.20 565.20 0.0K
16:03 565.60 565.60 565.20 565.20 0.0K
16:04 565.20 565.60 565.20 565.20 0.0K
16:05 565.80 565.80 565.40 565.40 0.1K
16:06 565.60 565.60 565.20 565.20 0.0K
16:07 565.60 565.60 565.40 565.40 0.0K
16:08 565.60 565.80 565.40 565.40 0.1K
16:09 565.80 565.80 565.40 565.40 0.0K
16:10 565.60 565.60 565.20 565.20 0.0K
16:11 565.00 565.20 565.00 565.20 1.1K
16:12 565.00 565.00 565.00 565.00 0.1K
16:13 565.80 565.80 565.00 565.00 0.1K
16:14 565.00 565.00 565.00 565.00 0.0K
16:15 565.80 566.00 565.20 565.20 0.2K
16:16 565.40 565.40 565.20 565.20 0.0K
16:17 565.40 565.60 565.40 565.60 0.0K
16:18 566.20 566.20 565.40 565.40 0.1K
16:19 565.80 566.00 565.40 565.40 0.1K
16:20 565.40 565.80 565.40 565.40 0.0K
16:21 565.40 565.40 565.40 565.40 0.0K
16:22 565.40 565.40 565.40 565.40 0.0K
16:23 565.40 565.40 565.40 565.40 0.0K
16:24 565.40 565.40 565.40 565.40 0.0K
16:25 565.40 565.40 565.40 565.40 0.0K
16:26 565.40 565.40 565.00 565.00 0.0K
16:27 565.20 565.20 565.00 565.00 0.0K
16:28 565.00 565.00 564.60 564.60 0.0K
16:29 565.20 565.20 564.60 564.60 0.0K
16:30 565.20 565.20 564.60 564.60 0.0K
16:31 564.60 565.20 564.40 564.40 0.0K
16:32 565.00 565.20 564.40 564.60 0.1K
16:33 565.20 565.20 564.60 564.60 0.1K
16:34 565.00 565.20 564.60 564.60 0.1K
16:35 565.00 565.00 564.60 564.60 0.1K
16:36 564.60 565.20 564.60 564.80 0.1K
16:37 565.00 565.00 564.80 564.80 0.1K
16:38 565.00 565.20 564.80 564.80 0.1K
16:39 564.80 564.80 564.80 564.80 0.0K
16:40 564.80 564.80 564.80 564.80 0.0K
16:41 565.00 565.00 565.00 565.00 0.0K
16:42 566.00 566.00 565.60 565.60 0.2K
16:43 565.80 565.80 565.60 565.60 0.0K
16:44 565.60 565.60 565.60 565.60 0.0K
16:45 565.80 567.00 565.80 567.00 0.4K
16:46 567.20 568.60 567.20 567.40 0.1K
16:47 567.00 568.80 567.00 568.00 0.1K
16:48 568.20 569.40 568.00 569.00 0.1K
16:49 569.00 569.00 569.00 569.00 0.1K
16:50 569.20 569.20 569.00 569.00 0.0K
16:51 569.00 569.00 569.00 569.00 0.0K
16:52 569.00 569.00 567.60 567.60 0.9K
16:53 567.40 568.00 567.20 567.20 0.0K
16:54 567.40 567.40 567.20 567.20 0.0K
16:55 567.20 567.20 567.00 567.00 0.0K
16:56 566.60 566.80 566.60 566.80 0.0K
16:57 567.20 567.20 566.60 566.60 0.0K
16:58 566.60 566.60 566.60 566.60 0.0K
16:59 566.00 566.60 566.00 566.00 0.2K
17:00 566.20 566.40 566.00 566.40 0.0K
17:01 566.80 566.80 566.20 566.20 0.0K
17:02 566.60 566.60 566.00 566.00 0.0K
17:03 566.00 566.00 566.00 566.00 0.0K
17:04 567.60 568.00 567.20 567.20 0.2K
17:05 568.00 568.00 567.20 567.20 0.0K
17:06 568.00 568.00 567.00 567.00 0.1K
17:07 566.80 566.80 566.80 566.80 0.0K
17:08 566.40 566.40 566.40 566.40 0.0K
17:09 567.20 567.20 566.40 566.40 0.0K
17:10 566.40 567.00 566.40 566.40 0.0K
17:11 566.40 566.60 566.40 566.60 0.0K
17:12 566.60 566.60 566.60 566.60 0.0K
17:13 566.60 567.00 566.60 566.60 0.0K
17:14 567.20 567.20 566.60 566.60 0.0K
17:15 566.60 566.60 566.60 566.60 0.0K
17:16 566.80 566.80 566.60 566.60 0.0K
17:17 566.60 566.80 566.60 566.80 0.0K
17:18 567.00 567.00 566.80 566.80 0.0K
17:19 566.80 566.80 566.80 566.80 0.0K
17:20 567.00 567.20 567.00 567.20 0.0K
17:21 567.20 568.00 567.20 567.20 0.0K
17:22 568.00 568.00 567.20 567.20 0.1K
17:23 567.40 567.80 567.40 567.80 0.2K
17:24 567.60 569.20 567.60 568.40 0.8K
17:25 568.20 568.40 568.20 568.40 0.0K
17:26 568.40 568.40 568.00 568.00 0.0K
17:27 568.80 568.80 568.00 568.00 0.0K
17:28 568.80 570.00 568.80 570.00 0.7K
17:29 570.40 570.60 569.80 570.20 0.2K
17:30 570.00 570.00 570.00 570.00 0.0K
17:31 570.00 570.00 569.60 569.60 0.0K
17:32 569.00 569.40 569.00 569.40 0.0K
17:33 569.60 569.60 569.60 569.60 0.0K
17:34 569.40 570.00 569.40 569.60 0.0K
17:35 569.60 569.60 569.20 569.20 0.0K
17:36 569.20 569.20 569.20 569.20 0.0K
17:37 569.60 570.40 569.60 569.80 0.1K
17:38 569.80 569.80 569.60 569.60 0.0K
17:39 570.00 570.00 569.40 569.40 0.0K
17:40 569.00 570.00 569.00 569.20 0.5K
17:41 569.20 570.00 569.00 569.00 0.0K
17:42 569.20 569.20 569.00 569.00 0.0K
17:43 569.20 569.20 569.00 569.00 0.0K
17:44 569.00 569.00 568.40 568.40 0.0K
17:45 568.40 568.40 568.40 568.40 0.1K
17:46 568.40 568.80 568.40 568.40 0.0K
17:47 568.80 568.80 568.40 568.40 0.1K
17:48 568.40 568.40 568.40 568.40 0.0K
17:49 568.40 568.40 568.40 568.40 0.0K
17:50 569.20 569.20 568.40 568.40 0.0K
17:51 568.40 568.40 568.20 568.40 0.1K
17:52 568.40 568.40 568.40 568.40 0.0K
17:53 569.00 569.20 568.40 568.40 0.0K
17:54 569.00 569.20 568.40 568.40 0.1K
17:55 568.40 568.60 568.40 568.60 0.0K
17:56 568.60 569.20 568.60 568.60 0.0K
17:57 568.60 569.00 568.60 568.60 0.0K
17:58 569.20 569.20 568.60 568.60 0.0K
17:59 568.60 569.20 568.60 569.20 0.0K
18:01 570.20 570.40 570.20 570.40 0.3K
18:02 570.40 570.40 570.40 570.40 0.0K
18:04 571.00 571.00 571.00 571.00 0.1K
18:06 570.80 570.80 570.80 570.80 0.0K
18:07 570.60 571.00 570.60 571.00 0.0K
18:08 571.00 571.20 571.00 571.20 0.0K
18:09 571.20 571.20 571.20 571.20 0.1K
18:10 571.20 571.20 571.20 571.20 0.0K
18:15 570.60 570.80 570.60 570.80 0.2K
18:16 570.80 570.80 570.00 570.60 0.1K
18:18 569.60 570.40 569.60 570.40 0.2K
18:19 569.60 570.60 569.60 570.60 0.7K
18:20 570.80 570.80 569.80 570.80 0.1K
18:21 570.80 571.00 569.80 570.20 0.4K
18:22 570.20 570.80 570.00 570.80 0.2K
18:23 570.80 570.80 570.80 570.80 0.1K
18:24 570.20 570.80 570.20 570.80 0.0K
18:25 570.20 571.00 570.00 570.20 0.2K
18:26 570.20 570.20 570.20 570.20 0.0K
18:27 570.20 570.20 570.20 570.20 0.0K
18:28 570.20 570.20 570.20 570.20 0.0K
18:29 570.20 570.20 570.20 570.20 0.0K
18:30 570.20 571.20 570.20 571.20 1.2K
18:31 571.20 571.20 571.20 571.20 0.0K
18:32 571.20 571.20 571.20 571.20 0.0K
18:33 571.20 571.20 571.20 571.20 0.0K
18:37 570.40 571.00 570.40 571.00 0.2K
18:38 571.00 571.00 571.00 571.00 0.0K
18:39 570.40 570.40 570.40 570.40 0.0K
18:48 570.80 570.80 570.80 570.80 0.0K
18:49 570.80 570.80 570.80 570.80 0.0K
19:04 570.00 570.00 570.00 570.00 0.0K
19:05 570.00 570.00 570.00 570.00 0.1K
19:07 570.00 570.80 570.00 570.80 0.2K
19:11 570.80 570.80 570.80 570.80 0.1K
19:12 570.80 570.80 570.00 570.00 0.0K
19:13 570.00 570.60 569.80 570.60 0.0K
19:17 570.00 570.60 570.00 570.60 0.0K
19:19 570.00 570.40 570.00 570.40 0.0K
19:20 570.00 570.00 570.00 570.00 0.1K
19:21 570.00 570.60 568.20 568.40 0.4K
19:22 568.60 569.60 567.40 569.40 0.4K
19:23 569.00 569.00 569.00 569.00 0.0K
19:25 568.80 569.00 568.80 569.00 0.0K
19:26 568.20 569.00 568.20 569.00 0.0K
19:27 568.80 569.00 568.80 569.00 0.1K
19:28 567.60 569.00 567.60 569.00 0.1K
19:29 569.00 569.60 569.00 569.60 0.0K
19:30 569.00 569.00 567.80 568.60 0.0K
19:31 567.40 568.80 567.40 568.80 0.1K
19:32 567.80 567.80 567.20 567.80 0.2K
19:33 567.80 567.80 567.80 567.80 0.0K
19:35 567.20 567.20 567.20 567.20 0.0K
19:36 567.00 567.00 565.20 565.20 1.9K
19:37 565.60 566.20 565.00 566.20 0.1K
19:39 565.80 566.60 565.80 566.60 0.0K
19:40 566.20 568.60 566.20 568.60 0.1K
19:41 568.00 568.80 568.00 568.80 0.1K
19:43 568.00 568.20 566.40 567.60 0.0K
19:46 568.00 568.00 568.00 568.00 0.0K
19:47 568.00 568.00 568.00 568.00 0.0K
19:48 568.00 568.00 568.00 568.00 0.0K
19:49 566.80 566.80 566.60 566.60 0.2K
19:50 566.20 566.60 565.40 565.40 0.3K
19:51 565.60 566.60 565.60 566.60 0.2K
19:53 566.20 566.20 566.20 566.20 0.0K
19:54 564.60 566.20 564.60 566.20 0.0K
19:56 565.00 565.00 565.00 565.00 0.0K
19:57 564.00 565.20 564.00 565.20 0.2K
19:58 564.60 565.20 564.60 565.20 0.0K
19:59 564.60 565.20 564.60 565.20 0.0K
20:00 565.20 565.60 565.20 565.60 0.1K
20:01 564.80 564.80 564.80 564.80 0.0K
20:02 564.00 565.20 564.00 565.20 0.1K
20:03 564.20 565.80 564.20 565.40 0.4K
20:04 565.80 565.80 565.80 565.80 0.0K
20:05 563.60 565.60 563.60 565.60 0.5K
20:06 565.00 565.20 564.60 565.20 0.5K
20:07 565.00 565.60 565.00 565.60 0.2K
20:08 565.40 565.60 565.40 565.60 0.0K
20:09 565.00 565.00 565.00 565.00 0.0K
20:11 565.00 565.00 565.00 565.00 0.0K
20:12 565.00 565.60 565.00 565.60 0.0K
20:14 565.60 565.60 565.60 565.60 0.0K
20:16 565.00 565.40 565.00 565.40 0.0K
20:17 565.40 565.40 565.40 565.40 0.0K
20:18 565.00 565.80 564.20 564.20 0.3K
20:19 564.20 565.20 563.20 563.20 0.1K
20:20 565.00 565.40 565.00 565.40 0.1K
20:21 565.40 565.40 565.40 565.40 0.0K
20:22 565.40 565.80 565.40 565.80 0.0K
20:26 565.40 565.40 565.40 565.40 0.0K
20:27 565.40 565.40 565.40 565.40 0.0K
20:29 565.40 565.40 565.40 565.40 0.0K
20:30 566.00 566.20 566.00 566.20 0.2K
20:31 564.00 565.80 564.00 565.80 0.1K
20:32 565.80 565.80 565.80 565.80 0.0K
20:34 564.60 565.40 564.60 565.40 0.1K
20:35 564.60 565.80 564.60 565.80 0.1K
20:36 564.40 564.40 564.40 564.40 0.0K
20:37 564.00 565.00 563.60 565.00 0.3K
20:38 564.80 565.20 563.60 565.20 0.1K
20:39 565.40 565.40 565.20 565.20 0.0K
20:41 565.20 565.20 565.20 565.20 0.0K
20:42 565.20 565.40 565.20 565.40 0.0K
20:43 564.60 564.60 564.60 564.60 0.0K
20:46 563.20 565.60 563.20 565.60 0.3K
20:47 565.60 565.60 565.60 565.60 0.0K
20:49 565.40 565.40 564.40 565.40 0.0K
20:51 565.00 565.40 565.00 565.40 0.0K
20:52 565.00 565.40 565.00 565.40 0.0K
20:55 565.00 565.00 565.00 565.00 0.0K
20:58 564.80 565.80 564.80 565.80 0.0K
21:01 565.80 565.80 565.20 565.20 0.0K
21:02 565.00 565.40 565.00 565.40 0.1K
21:03 565.00 565.40 565.00 565.40 0.0K
21:05 564.80 565.40 564.60 565.40 0.1K
21:07 565.00 565.20 565.00 565.20 0.0K
21:08 564.80 565.80 564.80 565.80 0.4K
21:09 565.00 565.80 565.00 565.80 0.2K
21:12 565.60 565.60 565.60 565.60 0.1K
21:14 565.00 565.00 565.00 565.00 0.0K
21:15 565.40 565.40 565.20 565.20 0.1K
21:16 564.60 565.80 564.60 565.80 0.9K
21:17 564.80 565.40 564.80 565.40 0.2K
21:18 564.60 565.80 564.60 565.80 0.5K
21:19 565.80 565.80 565.00 565.00 0.1K
21:20 565.80 565.80 565.80 565.80 0.0K
21:21 565.80 565.80 565.80 565.80 0.0K
21:22 565.60 565.60 565.60 565.60 0.0K
21:23 565.40 565.40 565.20 565.40 0.2K
21:24 565.00 565.40 564.80 565.20 0.3K
21:25 565.20 565.20 565.20 565.20 0.0K
21:26 564.80 565.40 564.80 565.40 0.2K
21:27 565.40 565.40 565.40 565.40 0.0K
21:29 564.80 565.40 564.80 565.40 0.0K
21:32 565.20 565.20 565.20 565.20 0.0K
21:34 565.00 565.20 565.00 565.20 0.0K
21:35 564.80 564.80 564.80 564.80 0.0K
21:36 564.80 564.80 564.80 564.80 0.0K
21:37 565.00 565.00 565.00 565.00 0.0K
21:38 565.20 565.20 565.20 565.20 0.0K
21:39 564.80 564.80 564.80 564.80 0.0K
21:40 565.20 565.20 565.00 565.20 0.0K
21:42 565.20 565.20 565.20 565.20 0.0K
21:43 565.20 565.20 565.20 565.20 0.0K
21:50 564.80 565.20 564.80 565.20 0.0K
21:51 565.20 565.20 565.00 565.00 0.0K
21:53 565.20 565.20 565.00 565.20 0.0K
21:55 565.20 565.20 565.00 565.00 0.2K
21:56 565.20 565.20 564.80 565.00 0.0K
21:57 565.20 565.20 565.20 565.20 0.0K
21:58 565.20 565.20 565.20 565.20 0.0K
22:04 564.80 565.00 564.80 565.00 0.0K
22:05 565.00 565.00 565.00 565.00 0.3K
22:06 565.00 565.00 564.80 564.80 0.2K
22:07 564.80 565.00 564.80 565.00 0.0K
22:09 564.80 564.80 564.80 564.80 0.0K
22:10 565.00 565.00 565.00 565.00 0.0K
22:12 565.20 565.20 565.00 565.00 0.0K
22:19 565.20 565.20 565.20 565.20 0.1K
22:20 565.20 565.20 565.20 565.20 0.0K
22:24 565.00 565.00 565.00 565.00 0.0K
22:25 565.00 565.00 565.00 565.00 0.0K
22:27 565.00 565.00 565.00 565.00 0.0K
22:28 565.00 565.00 565.00 565.00 0.1K
22:32 565.40 565.40 565.40 565.40 0.2K
22:33 565.00 565.00 565.00 565.00 0.1K
22:35 565.40 565.40 565.40 565.40 0.0K
22:36 565.40 565.40 565.40 565.40 0.0K
22:38 564.80 564.80 564.80 564.80 0.0K
22:39 565.40 565.40 565.40 565.40 0.0K
22:41 564.60 564.60 564.60 564.60 0.1K
22:42 564.60 565.00 564.60 565.00 0.1K
22:43 565.00 565.00 565.00 565.00 0.0K
22:45 565.00 565.00 564.80 565.00 0.2K
22:46 564.60 565.40 564.60 565.00 0.4K
22:47 565.00 565.00 565.00 565.00 0.0K
22:48 565.00 565.00 565.00 565.00 0.0K
22:49 565.20 565.20 565.20 565.20 0.0K
22:50 564.80 565.00 564.80 565.00 0.0K
22:51 565.00 565.40 565.00 565.40 0.0K
22:58 565.40 565.40 565.40 565.40 0.0K
23:00 564.80 565.00 564.80 565.00 0.0K
23:03 565.00 565.00 565.00 565.00 0.0K
23:05 565.20 565.20 565.20 565.20 0.0K
23:08 565.20 565.20 565.20 565.20 0.0K
23:09 565.40 565.40 565.40 565.40 0.1K
23:14 564.60 565.00 564.60 565.00 0.5K
23:15 564.80 565.00 564.80 565.00 0.0K
23:16 565.00 565.00 565.00 565.00 0.0K
23:17 565.20 565.20 565.20 565.20 0.0K
23:18 565.00 565.00 565.00 565.00 0.0K
23:21 564.60 565.00 564.60 565.00 0.1K
23:22 565.00 565.00 565.00 565.00 0.0K
23:26 564.80 565.00 564.80 565.00 0.0K
23:27 564.80 564.80 564.80 564.80 0.0K
23:28 564.80 565.00 564.80 565.00 0.0K
23:29 565.20 565.20 564.80 564.80 0.1K
23:31 564.80 564.80 564.80 564.80 0.1K
23:32 565.40 565.40 565.40 565.40 0.0K
23:33 565.20 565.40 565.20 565.40 0.0K
23:35 565.20 565.20 565.20 565.20 0.0K
23:37 565.00 565.00 565.00 565.00 0.0K
23:38 565.00 565.00 565.00 565.00 0.0K
23:39 565.20 565.20 565.20 565.20 0.0K
23:40 565.00 565.00 565.00 565.00 0.1K
23:41 565.00 565.00 565.00 565.00 0.1K
23:44 564.80 564.80 564.80 564.80 0.2K
23:45 564.80 565.00 564.00 564.00 0.1K
23:46 563.40 565.00 563.40 565.00 0.2K
23:47 563.40 565.00 563.40 565.00 0.0K
23:48 563.60 563.60 563.60 563.60 0.1K
23:49 565.00 565.00 562.20 564.20 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available