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
06:50 556.80 556.80 556.80 556.80 10.4K
06:51 556.80 556.80 556.80 556.80 0.0K
06:52 556.80 556.80 556.80 556.80 0.0K
06:53 556.80 556.80 556.80 556.80 0.0K
06:55 556.80 556.80 556.80 556.80 0.0K
06:56 556.80 556.80 556.80 556.80 0.0K
06:57 556.80 556.80 556.80 556.80 0.0K
06:58 556.80 556.80 556.80 556.80 0.0K
06:59 556.80 556.80 556.80 556.80 0.0K
07:00 551.20 554.00 551.20 554.00 1.5K
07:01 555.80 556.00 553.00 553.00 0.0K
07:02 554.00 554.40 552.00 552.00 0.4K
07:03 552.00 552.20 552.00 552.20 0.2K
07:04 552.20 552.40 552.20 552.40 0.2K
07:05 552.40 552.40 552.40 552.40 0.1K
07:07 555.20 555.20 555.20 555.20 0.0K
07:08 554.80 554.80 552.40 552.60 0.0K
07:09 552.40 552.40 551.00 551.20 0.0K
07:10 550.20 552.20 550.20 552.20 0.1K
07:11 552.40 552.40 552.40 552.40 0.0K
07:14 555.20 555.20 555.20 555.20 0.1K
07:16 552.20 552.20 551.40 551.40 0.0K
07:17 551.40 554.40 551.40 554.40 0.1K
07:18 554.60 554.60 554.60 554.60 0.0K
07:21 552.60 552.60 552.60 552.60 0.0K
07:22 552.40 552.40 552.40 552.40 0.0K
07:23 553.00 553.00 552.40 552.60 0.0K
07:24 552.60 552.60 552.60 552.60 0.0K
07:25 552.60 552.60 552.60 552.60 0.0K
07:26 552.60 552.60 552.60 552.60 0.0K
07:27 552.60 552.60 552.40 552.40 0.1K
07:28 551.40 551.40 551.40 551.40 0.0K
07:29 551.40 551.40 551.40 551.40 0.0K
07:30 551.20 551.20 550.00 550.40 0.7K
07:31 550.00 550.20 550.00 550.20 1.0K
07:32 550.20 550.20 550.00 550.00 0.0K
07:33 550.00 550.40 550.00 550.40 0.0K
07:34 550.40 550.40 550.00 550.40 0.0K
07:36 550.40 550.40 550.40 550.40 0.0K
07:37 550.00 550.00 550.00 550.00 0.1K
07:38 550.00 550.00 550.00 550.00 0.0K
07:40 548.00 548.00 548.00 548.00 1.3K
07:41 548.00 548.00 548.00 548.00 0.0K
07:42 548.00 548.40 547.20 547.20 0.2K
07:43 547.40 549.20 547.40 549.20 0.2K
07:44 549.20 549.20 549.20 549.20 0.0K
07:45 549.20 549.40 549.20 549.40 0.0K
07:46 551.20 551.20 551.20 551.20 0.0K
07:48 551.20 552.80 551.20 552.80 0.2K
07:49 551.60 551.60 551.60 551.60 0.0K
07:50 552.60 552.80 552.60 552.80 0.1K
07:51 552.20 552.40 552.20 552.40 0.0K
07:52 552.20 552.20 552.20 552.20 0.0K
07:54 552.80 552.80 552.00 552.00 0.0K
07:56 551.80 551.80 551.80 551.80 0.0K
07:57 551.80 551.80 551.80 551.80 0.0K
07:58 552.00 553.80 552.00 553.80 0.0K
07:59 553.80 553.80 553.80 553.80 0.0K
08:00 553.80 554.00 553.80 554.00 0.0K
08:02 552.80 552.80 552.80 552.80 0.0K
08:03 553.80 553.80 553.80 553.80 0.1K
08:06 553.60 553.60 553.60 553.60 0.0K
08:07 553.80 553.80 553.60 553.60 0.0K
08:08 553.60 553.80 553.60 553.80 0.0K
08:09 554.00 554.00 553.80 553.80 0.0K
08:10 554.40 554.60 553.80 553.80 0.1K
08:11 553.80 553.80 553.80 553.80 0.1K
08:12 553.80 553.80 553.80 553.80 0.0K
08:14 553.80 553.80 553.80 553.80 0.0K
08:16 553.00 553.00 553.00 553.00 0.0K
08:17 552.60 552.60 552.60 552.60 0.0K
08:18 552.60 552.60 552.60 552.60 0.0K
08:19 552.80 552.80 552.40 552.40 0.0K
08:20 553.20 553.20 552.40 552.40 0.0K
08:21 552.20 552.20 552.20 552.20 0.0K
08:23 552.00 552.00 551.80 551.80 0.0K
08:24 552.00 552.00 552.00 552.00 0.0K
08:25 551.80 551.80 551.80 551.80 0.0K
08:26 551.60 552.20 551.60 552.20 0.0K
08:27 551.80 551.80 551.80 551.80 0.0K
08:28 551.80 551.80 551.80 551.80 0.0K
08:29 551.80 551.80 551.60 551.60 0.0K
08:30 551.60 551.60 551.40 551.40 0.0K
08:31 551.40 551.40 551.40 551.40 0.0K
08:32 551.40 551.40 551.40 551.40 0.0K
08:33 551.20 551.20 551.20 551.20 0.0K
08:35 551.20 551.80 551.20 551.80 0.0K
08:36 551.40 552.40 551.40 552.40 0.2K
08:37 552.40 554.60 552.40 553.20 0.0K
08:38 553.20 553.20 553.00 553.00 0.1K
08:39 553.20 553.20 553.20 553.20 0.0K
08:40 553.40 553.40 553.00 553.00 0.1K
08:41 552.40 552.40 552.40 552.40 0.0K
08:42 553.20 553.20 553.20 553.20 0.0K
08:44 553.20 553.20 553.20 553.20 0.0K
08:47 553.40 553.40 553.40 553.40 0.1K
08:51 553.20 553.20 553.20 553.20 0.0K
08:52 553.40 553.60 553.40 553.60 0.0K
08:53 553.00 553.00 553.00 553.00 0.0K
08:56 554.00 554.00 553.00 553.00 0.0K
08:57 553.00 553.00 553.00 553.00 0.0K
08:59 553.00 553.80 553.00 553.80 0.0K
09:00 554.60 554.60 554.60 554.60 0.0K
09:01 553.20 553.20 553.00 553.00 0.0K
09:06 553.00 553.00 553.00 553.00 0.0K
09:07 553.00 553.00 553.00 553.00 0.0K
09:08 553.00 553.00 553.00 553.00 0.0K
09:09 553.00 553.00 553.00 553.00 0.1K
09:10 553.60 553.60 553.60 553.60 0.0K
09:11 553.80 553.80 553.60 553.60 0.0K
09:12 553.60 553.80 553.60 553.80 0.0K
09:13 554.00 554.00 554.00 554.00 0.0K
09:14 553.20 553.20 553.20 553.20 0.0K
09:15 553.00 553.00 553.00 553.00 0.0K
09:16 553.20 553.20 553.20 553.20 0.0K
09:19 554.20 554.20 554.20 554.20 0.0K
09:21 554.80 554.80 554.80 554.80 0.2K
09:22 554.60 554.60 554.60 554.60 0.0K
09:23 554.60 554.60 554.60 554.60 0.0K
09:24 553.80 553.80 553.80 553.80 0.0K
09:25 553.60 553.60 553.60 553.60 0.0K
09:26 553.60 553.60 553.60 553.60 0.0K
09:27 554.00 554.00 551.40 552.80 0.4K
09:28 552.60 552.60 551.80 551.80 0.0K
09:31 551.80 551.80 551.80 551.80 0.0K
09:32 551.80 551.80 551.80 551.80 0.0K
09:34 551.80 551.80 551.80 551.80 0.0K
09:36 552.60 552.60 552.60 552.60 0.0K
09:37 552.80 552.80 552.80 552.80 0.0K
09:38 551.80 551.80 551.80 551.80 0.0K
09:40 553.20 553.20 553.20 553.20 0.0K
09:41 553.20 553.80 553.20 553.80 0.2K
09:43 554.00 554.00 554.00 554.00 0.0K
09:44 554.20 554.20 554.20 554.20 0.0K
09:45 554.20 554.20 554.20 554.20 0.0K
09:46 554.60 554.60 554.60 554.60 0.1K
09:47 554.60 554.60 554.60 554.60 0.0K
09:48 554.40 554.60 554.40 554.60 0.2K
09:49 553.40 553.40 553.40 553.40 0.1K
09:50 553.20 553.20 553.20 553.20 0.0K
09:51 554.40 554.40 553.00 553.00 0.0K
09:52 554.60 554.60 554.60 554.60 0.0K
09:53 553.20 553.20 553.20 553.20 0.0K
09:56 553.40 553.40 553.40 553.40 0.0K
09:57 553.40 554.40 553.40 554.40 0.0K
09:58 554.60 554.60 554.60 554.60 0.1K
09:59 555.20 555.20 555.20 555.20 0.1K
10:00 555.00 555.20 555.00 555.20 0.1K
10:01 555.20 555.20 555.20 555.20 0.0K
10:02 556.00 556.00 555.20 555.20 0.0K
10:03 555.60 555.80 555.60 555.80 0.0K
10:04 555.80 556.00 555.80 555.80 0.1K
10:05 556.60 556.60 556.60 556.60 0.0K
10:06 556.60 556.60 556.60 556.60 0.0K
10:07 556.40 556.40 556.40 556.40 0.0K
10:08 555.00 556.20 555.00 556.20 0.3K
10:09 556.20 556.20 556.00 556.00 0.0K
10:10 556.00 556.00 556.00 556.00 0.1K
10:12 556.40 556.60 556.00 556.60 0.1K
10:13 556.40 556.60 556.40 556.40 0.0K
10:14 556.40 556.80 556.40 556.80 0.0K
10:15 557.00 557.00 556.40 556.40 0.1K
10:16 556.80 556.80 556.80 556.80 0.0K
10:17 557.00 557.00 556.80 557.00 0.1K
10:18 557.00 561.00 557.00 560.80 2.3K
10:19 561.40 562.00 560.20 562.00 0.7K
10:20 563.00 564.40 558.60 558.60 1.7K
10:21 556.60 558.40 556.60 558.40 0.6K
10:22 557.20 557.20 557.20 557.20 0.0K
10:23 557.20 558.00 557.20 558.00 0.0K
10:24 557.80 557.80 557.80 557.80 0.2K
10:25 559.60 559.60 559.00 559.00 0.0K
10:26 558.00 558.00 557.40 557.40 0.0K
10:28 557.00 557.00 556.00 556.00 0.1K
10:29 556.00 556.40 556.00 556.40 0.1K
10:30 556.40 556.40 556.40 556.40 0.0K
10:33 555.40 556.40 555.40 556.40 0.0K
10:35 556.40 556.40 556.40 556.40 0.0K
10:36 556.40 556.40 556.40 556.40 0.0K
10:37 555.20 556.40 555.20 556.40 0.0K
10:38 555.40 555.40 555.40 555.40 0.0K
10:39 555.20 555.40 554.60 555.40 0.1K
10:40 555.00 555.40 555.00 555.00 0.0K
10:41 555.40 555.40 555.40 555.40 0.0K
10:42 555.40 556.40 555.40 556.40 0.1K
10:43 557.00 557.00 557.00 557.00 0.4K
10:44 557.00 557.00 556.80 556.80 0.0K
10:45 558.60 558.60 558.40 558.40 0.2K
10:46 559.60 559.60 559.40 559.60 0.6K
10:47 560.00 560.00 560.00 560.00 0.4K
10:48 559.20 560.00 559.20 560.00 1.3K
10:49 560.00 562.00 560.00 561.00 0.5K
10:50 561.60 561.60 560.20 560.20 0.2K
10:51 558.40 558.60 558.40 558.60 0.1K
10:53 560.00 560.00 560.00 560.00 0.0K
10:54 560.00 560.00 560.00 560.00 0.0K
10:55 558.40 558.40 558.40 558.40 0.0K
10:56 559.00 559.60 559.00 559.60 0.0K
10:57 559.20 559.60 559.20 559.60 0.0K
10:58 559.00 559.00 557.60 557.60 0.0K
10:59 557.80 559.00 557.80 559.00 0.0K
11:00 558.20 558.20 558.20 558.20 0.0K
11:01 558.20 558.80 558.20 558.80 0.0K
11:02 558.60 559.20 558.40 558.40 0.0K
11:03 558.40 558.40 558.40 558.40 0.0K
11:04 558.20 558.20 558.00 558.00 0.3K
11:05 557.00 557.00 557.00 557.00 0.0K
11:06 557.00 562.00 557.00 562.00 2.3K
11:07 561.40 561.40 561.00 561.00 0.0K
11:08 561.40 562.80 561.00 562.80 0.3K
11:09 563.00 564.00 563.00 564.00 0.5K
11:10 564.00 564.00 563.00 563.00 0.5K
11:11 562.20 563.00 562.20 563.00 0.2K
11:12 563.00 563.00 562.80 563.00 0.1K
11:13 562.80 562.80 562.20 562.20 0.0K
11:14 562.40 562.40 560.60 560.60 0.1K
11:15 563.60 563.80 562.20 563.80 0.1K
11:16 562.20 563.00 562.20 563.00 0.0K
11:17 563.60 563.60 562.00 562.00 0.1K
11:18 563.00 563.00 563.00 563.00 0.0K
11:19 562.40 562.40 562.40 562.40 0.0K
11:20 562.60 562.60 562.60 562.60 0.0K
11:21 562.20 562.60 562.20 562.60 0.0K
11:22 562.20 563.00 562.00 563.00 0.0K
11:23 562.00 562.00 562.00 562.00 0.0K
11:24 562.00 562.00 562.00 562.00 0.0K
11:25 562.00 562.20 562.00 562.00 0.1K
11:26 562.80 562.80 562.00 562.00 0.0K
11:27 562.40 562.40 562.20 562.20 0.0K
11:28 562.40 563.00 562.00 563.00 0.1K
11:29 562.40 564.00 562.40 564.00 0.1K
11:30 563.60 563.60 562.60 562.60 0.0K
11:31 562.60 562.60 562.60 562.60 0.0K
11:32 563.00 563.00 562.60 563.00 0.1K
11:33 562.60 563.80 562.60 563.80 0.0K
11:34 563.20 563.20 562.40 562.40 0.1K
11:35 562.40 563.40 562.40 563.40 0.0K
11:36 563.60 563.60 563.40 563.60 0.1K
11:38 562.80 563.60 562.20 563.60 0.0K
11:39 562.40 563.60 562.40 563.60 0.0K
11:41 563.00 563.00 563.00 563.00 0.0K
11:42 563.80 563.80 562.60 562.60 0.0K
11:43 562.40 562.40 561.80 561.80 0.1K
11:44 563.40 563.40 563.40 563.40 0.0K
11:45 562.60 563.40 562.60 563.40 0.0K
11:46 563.40 563.40 563.40 563.40 0.0K
11:47 562.40 563.40 562.40 562.40 0.0K
11:48 562.40 562.40 562.40 562.40 0.0K
11:52 564.00 564.00 563.80 563.80 0.2K
11:54 563.80 563.80 563.80 563.80 0.0K
11:55 563.80 564.00 563.80 564.00 0.2K
11:56 564.00 564.00 563.40 563.80 0.1K
11:57 563.60 563.60 563.60 563.60 0.0K
11:58 563.60 563.60 563.60 563.60 0.0K
11:59 563.40 563.60 562.80 563.60 0.0K
12:01 563.20 563.60 563.20 563.60 0.0K
12:02 563.60 563.60 563.60 563.60 0.0K
12:04 563.40 563.60 563.40 563.60 0.0K
12:05 563.40 563.40 563.40 563.40 0.0K
12:06 563.60 563.60 563.60 563.60 0.0K
12:07 563.40 563.40 563.40 563.40 0.0K
12:08 563.60 563.60 563.40 563.40 0.0K
12:09 563.60 563.60 563.60 563.60 0.0K
12:11 563.40 563.40 563.20 563.20 0.2K
12:12 563.00 563.60 563.00 563.40 0.2K
12:13 562.60 563.40 562.60 562.60 0.0K
12:14 563.20 563.40 563.20 563.40 0.0K
12:15 562.60 562.60 562.60 562.60 0.0K
12:17 563.40 563.40 562.60 562.60 0.0K
12:18 563.40 563.40 562.60 562.60 0.0K
12:19 563.40 563.40 563.40 563.40 0.0K
12:20 563.40 563.60 563.40 563.60 0.1K
12:24 562.40 563.00 562.40 563.00 0.3K
12:25 563.20 563.20 563.20 563.20 0.0K
12:26 563.00 563.00 563.00 563.00 0.0K
12:27 563.20 563.20 561.80 561.80 0.0K
12:28 562.00 563.00 562.00 563.00 0.2K
12:29 562.80 562.80 562.80 562.80 0.0K
12:30 562.80 563.00 562.80 563.00 0.0K
12:31 562.60 563.00 562.60 563.00 0.0K
12:32 561.60 562.60 561.60 562.60 0.2K
12:34 562.60 562.60 562.60 562.60 0.0K
12:35 562.20 562.80 562.20 562.80 0.0K
12:38 562.80 562.80 562.80 562.80 0.0K
12:40 562.80 562.80 562.80 562.80 0.0K
12:41 562.80 562.80 562.20 562.80 0.0K
12:42 562.80 562.80 562.80 562.80 0.0K
12:44 562.80 562.80 562.80 562.80 0.0K
12:45 562.60 562.60 562.40 562.40 0.0K
12:46 562.60 562.60 562.40 562.40 0.0K
12:47 562.80 562.80 562.80 562.80 0.0K
12:48 562.80 562.80 561.80 561.80 0.1K
12:49 561.80 562.40 561.80 562.40 0.0K
12:51 561.80 561.80 561.80 561.80 0.0K
12:55 562.40 562.40 562.40 562.40 0.0K
12:57 562.40 562.40 561.40 561.40 0.0K
12:58 561.80 562.00 561.80 562.00 0.0K
13:00 561.80 561.80 561.80 561.80 0.0K
13:01 561.60 562.00 561.60 562.00 0.0K
13:02 562.00 562.00 562.00 562.00 0.0K
13:03 561.20 561.80 561.20 561.80 0.2K
13:04 561.40 561.40 561.20 561.40 0.1K
13:05 561.80 561.80 561.80 561.80 0.0K
13:06 561.60 561.80 561.60 561.80 0.0K
13:07 561.80 561.80 561.60 561.80 0.0K
13:08 561.40 561.40 561.40 561.40 0.0K
13:10 561.60 561.80 561.60 561.80 0.0K
13:11 561.80 561.80 561.80 561.80 0.0K
13:12 561.60 561.60 561.60 561.60 0.0K
13:14 561.60 561.60 561.60 561.60 0.0K
13:17 561.60 561.60 561.60 561.60 0.0K
13:18 561.40 561.60 561.40 561.60 0.0K
13:19 561.60 561.60 561.60 561.60 0.0K
13:20 561.60 561.60 561.60 561.60 0.0K
13:21 561.60 564.60 561.60 564.40 1.3K
13:22 564.40 564.40 564.40 564.40 0.0K
13:23 564.40 564.40 564.20 564.20 0.0K
13:24 564.40 564.40 564.40 564.40 0.0K
13:26 564.80 564.80 564.20 564.20 0.0K
13:27 564.40 564.40 564.40 564.40 0.0K
13:29 565.00 565.00 564.20 564.20 0.1K
13:30 564.20 564.80 564.20 564.80 0.0K
13:31 565.20 565.20 565.20 565.20 0.0K
13:34 564.40 564.40 564.40 564.40 0.0K
13:35 564.20 564.20 564.20 564.20 0.0K
13:36 563.80 563.80 563.20 563.20 0.1K
13:37 563.00 563.00 563.00 563.00 0.0K
13:38 562.80 562.80 562.80 562.80 0.0K
13:39 563.40 563.40 563.40 563.40 0.0K
13:41 563.40 563.40 563.40 563.40 0.0K
13:42 563.20 563.20 563.20 563.20 0.0K
13:43 563.20 563.20 563.20 563.20 0.0K
13:44 563.20 563.20 563.20 563.20 0.1K
13:46 564.00 564.00 564.00 564.00 0.0K
13:47 564.00 564.20 564.00 564.20 0.0K
13:50 564.20 564.20 564.20 564.20 0.1K
13:51 564.20 564.20 564.20 564.20 0.0K
13:52 564.20 564.20 564.20 564.20 0.0K
13:53 563.60 563.60 563.60 563.60 0.0K
13:54 562.80 564.00 562.80 564.00 0.0K
13:55 564.20 564.40 564.20 564.40 0.1K
13:56 564.40 564.40 562.60 562.60 0.4K
13:59 562.60 562.60 562.60 562.60 0.0K
14:00 561.00 562.60 561.00 562.60 1.1K
14:01 562.80 563.00 562.80 562.80 0.0K
14:02 562.20 563.20 562.00 563.00 0.0K
14:03 562.80 563.00 561.80 561.80 0.9K
14:04 562.00 562.00 562.00 562.00 0.0K
14:05 562.00 562.00 562.00 562.00 0.0K
14:06 561.80 562.00 561.80 562.00 0.0K
14:07 561.40 562.00 561.40 562.00 0.0K
14:08 562.00 562.00 562.00 562.00 0.0K
14:09 562.00 562.00 562.00 562.00 0.0K
14:10 562.00 562.00 562.00 562.00 0.0K
14:11 562.00 562.00 562.00 562.00 0.0K
14:12 561.40 561.40 561.20 561.20 0.3K
14:13 560.80 560.80 560.20 560.40 3.3K
14:14 560.40 560.40 560.20 560.20 0.0K
14:15 560.40 563.60 560.40 563.60 2.7K
14:16 563.20 563.20 563.00 563.00 0.0K
14:17 564.00 564.00 564.00 564.00 0.1K
14:18 563.80 563.80 563.60 563.60 0.0K
14:19 563.80 563.80 562.80 562.80 0.0K
14:20 562.80 562.80 562.80 562.80 0.0K
14:21 563.00 563.00 562.20 562.40 0.2K
14:22 561.40 561.80 561.40 561.80 0.4K
14:23 562.00 562.00 562.00 562.00 0.0K
14:24 561.60 562.00 561.40 562.00 0.0K
14:25 562.00 562.00 562.00 562.00 0.0K
14:26 561.40 561.40 561.40 561.40 0.1K
14:27 562.00 562.00 562.00 562.00 0.0K
14:29 562.20 562.20 561.40 561.40 0.0K
14:30 562.20 562.20 562.20 562.20 0.0K
14:31 561.40 561.40 561.40 561.40 0.0K
14:32 562.00 562.00 561.40 561.40 0.0K
14:34 561.40 562.00 561.40 562.00 0.0K
14:35 562.00 562.00 562.00 562.00 0.0K
14:36 561.40 561.40 561.40 561.40 0.0K
14:37 561.40 561.40 561.40 561.40 0.1K
14:39 562.00 562.00 562.00 562.00 0.0K
14:40 561.40 561.40 561.40 561.40 0.2K
14:41 561.80 562.00 560.80 560.80 0.0K
14:42 560.80 560.80 560.80 560.80 0.0K
14:43 562.00 562.00 562.00 562.00 0.0K
14:44 562.00 562.00 562.00 562.00 0.0K
14:45 560.60 560.60 560.60 560.60 0.1K
14:46 561.60 561.80 560.40 561.80 0.1K
14:47 560.80 560.80 560.40 560.40 0.0K
14:48 560.60 560.60 560.60 560.60 0.0K
14:49 560.60 561.60 560.60 561.60 0.9K
14:50 561.00 561.40 560.80 560.80 0.0K
14:51 560.80 561.00 560.40 561.00 0.0K
14:52 561.00 561.00 561.00 561.00 0.0K
14:55 560.40 560.40 560.20 560.20 0.0K
14:56 560.40 560.80 560.00 560.80 0.1K
14:57 560.00 560.80 559.80 560.00 0.1K
14:58 560.80 560.80 560.00 560.80 0.0K
14:59 560.00 560.00 560.00 560.00 0.0K
15:00 560.00 560.60 560.00 560.60 0.0K
15:01 560.60 563.60 560.40 562.40 1.1K
15:02 562.40 562.40 562.40 562.40 0.0K
15:03 562.00 563.00 562.00 563.00 0.1K
15:04 561.80 561.80 561.80 561.80 0.2K
15:05 561.80 561.80 561.80 561.80 0.1K
15:07 562.00 563.40 561.80 561.80 0.0K
15:08 561.00 561.60 561.00 561.60 0.1K
15:09 561.20 561.20 561.20 561.20 0.0K
15:10 561.80 561.80 561.80 561.80 0.0K
15:12 561.00 561.60 561.00 561.60 0.0K
15:13 561.00 561.60 559.80 560.00 0.9K
15:14 561.60 561.60 559.60 559.60 1.1K
15:15 561.20 561.20 559.20 559.20 0.5K
15:16 559.60 560.20 558.00 558.00 0.6K
15:17 558.40 558.40 558.20 558.20 0.2K
15:18 558.20 558.20 558.20 558.20 0.0K
15:19 558.40 558.40 558.20 558.20 0.0K
15:20 558.40 558.40 558.40 558.40 0.0K
15:21 558.40 559.60 558.40 559.60 0.0K
15:23 559.80 559.80 559.60 559.60 0.0K
15:25 559.80 560.00 559.80 560.00 0.1K
15:26 560.20 560.20 560.20 560.20 0.0K
15:28 560.40 560.40 560.40 560.40 0.0K
15:29 560.20 561.20 560.20 561.20 0.0K
15:31 560.40 561.40 560.40 561.40 0.0K
15:33 560.20 561.20 560.20 560.40 0.1K
15:34 561.20 561.20 561.20 561.20 0.0K
15:36 561.20 561.20 560.40 560.40 0.0K
15:38 561.00 561.00 561.00 561.00 0.0K
15:39 561.00 561.40 561.00 561.40 0.0K
15:40 561.20 561.20 561.20 561.20 0.0K
15:41 561.20 561.20 561.20 561.20 0.0K
15:42 561.00 561.40 561.00 561.40 0.1K
15:43 561.60 561.60 561.40 561.40 0.2K
15:47 561.40 561.40 561.40 561.40 0.1K
15:49 561.40 561.40 561.40 561.40 0.0K
15:50 561.40 561.40 561.40 561.40 0.8K
15:51 561.80 561.80 561.80 561.80 1.3K
15:52 563.40 563.40 563.40 563.40 0.0K
15:54 563.40 563.60 563.40 563.60 0.0K
15:55 561.40 561.60 561.40 561.60 0.5K
15:56 561.60 561.60 561.60 561.60 0.0K
16:01 561.20 561.20 561.20 561.20 0.0K
16:02 562.20 562.20 562.20 562.20 0.0K
16:03 562.20 562.20 562.20 562.20 0.0K
16:05 563.00 563.00 563.00 563.00 0.0K
16:06 562.40 563.00 562.40 563.00 0.0K
16:08 562.20 562.20 562.20 562.20 0.0K
16:10 562.60 562.60 562.60 562.60 0.0K
16:11 563.00 563.00 562.20 562.20 0.0K
16:12 562.80 563.00 562.80 563.00 0.0K
16:13 562.20 562.20 562.20 562.20 0.1K
16:14 562.00 562.00 562.00 562.00 0.2K
16:15 561.80 561.80 561.40 561.80 0.0K
16:16 562.00 562.20 561.80 562.20 0.0K
16:17 562.00 562.00 562.00 562.00 0.0K
16:19 561.40 561.40 561.40 561.40 0.0K
16:20 561.80 561.80 561.80 561.80 0.0K
16:21 561.40 561.40 561.40 561.40 0.0K
16:22 561.20 561.20 561.20 561.20 0.0K
16:25 561.60 561.60 561.60 561.60 0.0K
16:26 561.60 561.60 561.60 561.60 0.0K
16:31 561.00 561.00 561.00 561.00 0.1K
16:32 561.80 561.80 561.80 561.80 0.0K
16:33 561.80 561.80 561.80 561.80 0.0K
16:35 561.00 561.00 561.00 561.00 0.0K
16:36 561.20 561.20 561.20 561.20 0.0K
16:37 561.80 561.80 561.80 561.80 0.0K
16:41 561.20 561.20 561.20 561.20 0.0K
16:42 561.20 561.20 561.20 561.20 0.0K
16:44 561.80 561.80 561.80 561.80 0.0K
16:45 562.00 562.00 561.80 561.80 0.0K
16:46 561.00 561.80 561.00 561.80 0.1K
16:47 561.80 561.80 561.80 561.80 0.0K
16:49 562.00 562.00 562.00 562.00 0.0K
16:50 561.00 561.00 561.00 561.00 0.1K
16:51 561.20 561.20 561.20 561.20 0.0K
16:52 561.00 561.00 561.00 561.00 0.1K
16:58 561.80 561.80 561.80 561.80 0.0K
17:11 561.20 561.20 561.20 561.20 0.0K
17:12 561.80 561.80 561.20 561.80 0.0K
17:14 561.20 561.20 561.20 561.20 0.0K
17:17 561.20 561.20 561.20 561.20 0.0K
17:18 561.80 561.80 561.80 561.80 0.0K
17:19 561.80 561.80 561.80 561.80 0.0K
17:20 561.20 561.60 561.20 561.60 0.0K
17:21 561.40 561.40 561.00 561.00 1.2K
17:23 561.00 561.00 561.00 561.00 0.0K
17:25 561.00 561.00 561.00 561.00 0.0K
17:26 561.00 561.00 561.00 561.00 0.0K
17:27 560.20 560.80 560.20 560.80 0.1K
17:28 560.80 560.80 560.80 560.80 0.0K
17:29 561.00 561.00 560.80 560.80 0.1K
17:30 560.60 560.60 560.20 560.20 0.0K
17:31 560.40 560.40 560.40 560.40 0.0K
17:35 560.40 560.40 560.40 560.40 0.0K
17:37 560.40 560.60 560.40 560.60 0.0K
17:38 560.60 560.60 560.60 560.60 0.0K
17:40 560.40 560.60 560.40 560.60 0.0K
17:42 560.20 560.80 560.20 560.80 0.0K
17:43 560.20 560.80 560.20 560.60 0.2K
17:44 560.60 560.60 560.60 560.60 0.0K
17:49 560.60 560.60 560.60 560.60 0.0K
17:50 560.60 560.60 560.60 560.60 0.0K
17:52 560.20 560.20 560.20 560.20 0.0K
17:53 560.60 560.60 560.60 560.60 0.0K
17:55 560.40 560.40 560.40 560.40 0.0K
17:56 560.40 560.40 560.40 560.40 0.0K
17:57 560.60 560.60 560.60 560.60 0.0K
17:58 560.40 560.40 560.40 560.40 0.0K
18:01 560.60 560.60 560.60 560.60 0.0K
18:03 560.60 560.60 560.60 560.60 0.0K
18:04 560.60 560.60 560.60 560.60 0.0K
18:05 560.60 560.60 560.60 560.60 0.0K
18:08 559.80 560.40 559.80 560.40 0.2K
18:09 560.60 560.60 560.60 560.60 0.0K
18:10 560.60 560.80 560.40 560.80 0.4K
18:13 560.00 561.00 558.80 561.00 0.8K
18:14 561.00 561.00 561.00 561.00 0.1K
18:15 561.00 561.00 561.00 561.00 0.1K
18:16 561.00 561.00 561.00 561.00 0.5K
18:17 561.00 561.00 561.00 561.00 0.1K
18:18 561.80 561.80 561.80 561.80 0.0K
18:19 563.00 563.00 562.00 562.80 0.6K
18:20 562.80 563.00 560.60 562.80 0.2K
18:21 562.60 562.60 562.60 562.60 0.1K
18:22 562.80 562.80 561.20 561.20 0.3K
18:24 562.20 563.00 562.20 563.00 0.2K
18:25 563.80 565.00 563.80 565.00 1.0K
18:26 565.00 565.60 565.00 565.60 1.5K
18:27 565.40 565.40 564.60 564.80 0.5K
18:28 564.80 565.00 564.80 565.00 0.1K
18:29 564.80 564.80 564.60 564.60 0.0K
18:30 564.60 566.00 564.60 566.00 0.1K
18:31 566.20 566.20 566.20 566.20 0.0K
18:32 567.00 567.80 565.40 567.80 0.9K
18:33 566.80 568.40 566.80 568.40 0.2K
18:34 568.20 568.20 566.00 566.00 0.1K
18:35 567.20 567.20 565.60 566.00 0.0K
18:36 565.80 565.80 565.80 565.80 0.0K
18:37 565.40 565.80 565.40 565.80 0.0K
18:38 565.40 565.80 565.00 565.00 0.1K
18:39 565.00 566.00 565.00 566.00 0.1K
18:45 566.00 566.00 566.00 566.00 0.1K
18:49 566.00 566.00 566.00 566.00 0.1K
19:04 565.80 565.80 565.80 565.80 0.0K
19:05 565.20 565.20 565.20 565.20 0.0K
19:06 565.40 565.40 565.40 565.40 0.0K
19:07 565.40 565.80 565.40 565.80 0.2K
19:08 566.80 566.80 566.80 566.80 1.1K
19:09 566.80 566.80 566.80 566.80 0.7K
19:10 566.80 566.80 566.80 566.80 0.0K
19:11 566.80 568.00 566.80 567.20 1.1K
19:12 567.20 567.20 566.60 566.60 0.4K
19:13 566.40 566.40 566.20 566.20 0.0K
19:14 566.40 567.00 566.00 566.00 1.4K
19:15 566.20 566.20 566.20 566.20 0.0K
19:17 566.80 567.20 566.80 567.20 0.4K
19:18 567.20 567.20 567.20 567.20 0.0K
19:19 566.40 567.60 566.40 567.60 0.0K
19:21 566.60 566.60 566.60 566.60 0.4K
19:22 567.40 567.40 567.40 567.40 0.0K
19:23 567.00 567.20 566.80 566.80 0.1K
19:24 566.60 566.60 566.60 566.60 0.0K
19:25 566.20 566.20 566.20 566.20 0.9K
19:26 566.00 566.00 566.00 566.00 0.0K
19:27 566.20 566.80 566.20 566.20 0.4K
19:28 566.80 567.00 566.80 567.00 0.1K
19:29 567.00 567.00 567.00 567.00 0.0K
19:30 567.60 567.60 567.60 567.60 0.0K
19:31 567.80 567.80 567.60 567.60 0.2K
19:32 566.40 566.40 566.40 566.40 0.0K
19:33 567.40 567.40 567.40 567.40 0.0K
19:34 566.60 566.60 566.60 566.60 0.1K
19:35 566.60 566.60 566.60 566.60 0.1K
19:36 566.40 566.40 566.40 566.40 0.0K
19:37 566.40 566.40 566.40 566.40 0.0K
19:38 566.40 566.60 566.40 566.60 0.0K
19:39 566.40 566.60 566.40 566.60 0.9K
19:42 566.40 566.40 566.40 566.40 0.0K
19:43 566.80 566.80 566.80 566.80 0.0K
19:44 566.20 566.80 566.20 566.80 0.0K
19:45 566.60 566.60 566.60 566.60 0.0K
19:46 566.80 567.40 566.60 567.40 0.1K
19:47 567.00 567.00 566.80 567.00 0.0K
19:48 566.80 567.00 566.60 567.00 0.1K
19:49 567.00 567.60 567.00 567.60 0.2K
19:50 567.00 567.00 564.00 564.00 4.1K
19:51 564.20 564.80 564.20 564.80 2.5K
19:52 565.80 565.80 561.60 564.60 1.2K
19:53 563.00 564.00 563.00 564.00 0.0K
19:54 564.00 564.00 564.00 564.00 0.0K
19:55 563.80 563.80 563.60 563.80 0.0K
19:56 563.80 564.40 563.80 564.40 0.0K
19:57 564.40 564.60 563.80 563.80 0.1K
19:58 564.60 564.60 564.60 564.60 0.0K
19:59 566.00 566.80 565.40 565.40 1.3K
20:00 564.00 564.00 564.00 564.00 0.2K
20:02 564.80 565.40 564.40 564.40 0.9K
20:03 564.40 564.40 564.40 564.40 0.0K
20:04 565.40 565.40 564.20 565.40 0.2K
20:05 565.20 565.20 565.20 565.20 0.0K
20:06 564.00 564.00 564.00 564.00 0.2K
20:08 565.00 565.00 565.00 565.00 0.0K
20:09 565.80 565.80 565.00 565.20 0.5K
20:10 565.20 565.20 563.80 564.40 0.2K
20:11 564.00 564.80 564.00 564.80 0.2K
20:12 564.20 564.20 562.80 562.80 0.5K
20:13 561.40 561.40 560.80 561.00 0.6K
20:14 561.20 561.20 561.20 561.20 0.0K
20:15 563.60 563.60 563.00 563.00 0.6K
20:16 562.20 562.20 562.20 562.20 0.2K
20:17 563.40 563.40 562.80 562.80 0.0K
20:19 563.40 563.40 562.40 562.40 0.1K
20:20 562.00 562.00 562.00 562.00 0.1K
20:21 562.80 562.80 562.80 562.80 0.0K
20:22 562.20 562.20 562.20 562.20 0.0K
20:23 561.80 562.60 561.80 562.60 0.0K
20:24 561.60 561.60 561.60 561.60 0.0K
20:25 562.00 562.00 562.00 562.00 0.0K
20:26 561.60 562.00 561.60 562.00 0.0K
20:27 562.00 562.00 562.00 562.00 0.2K
20:28 563.20 563.60 563.20 563.60 0.1K
20:29 563.20 563.60 563.20 563.60 0.1K
20:31 563.00 563.00 563.00 563.00 0.0K
20:32 563.00 563.40 563.00 563.40 0.0K
20:33 562.80 562.80 562.40 562.40 0.1K
20:34 563.00 563.00 563.00 563.00 0.1K
20:35 562.80 562.80 562.80 562.80 0.0K
20:36 562.80 563.00 562.80 563.00 0.1K
20:37 562.40 562.40 562.40 562.40 0.0K
20:40 562.60 562.60 562.60 562.60 0.0K
20:41 562.40 563.40 562.40 563.40 0.0K
20:42 563.20 563.20 563.20 563.20 0.0K
20:43 563.20 563.20 563.20 563.20 0.0K
20:44 563.80 563.80 563.80 563.80 0.0K
20:46 563.20 563.20 563.20 563.20 0.0K
20:47 563.20 563.20 563.20 563.20 0.0K
20:49 563.60 563.60 563.60 563.60 0.0K
20:52 563.60 563.60 563.60 563.60 0.0K
20:55 563.60 563.60 563.60 563.60 0.0K
20:56 563.20 563.20 563.20 563.20 0.0K
20:58 563.60 563.60 563.60 563.60 0.0K
20:59 563.60 564.00 563.60 564.00 1.2K
21:01 565.60 565.60 564.00 564.00 0.0K
21:02 565.20 565.20 565.20 565.20 0.0K
21:03 565.20 565.20 564.00 564.00 0.2K
21:04 563.80 563.80 563.80 563.80 0.0K
21:05 563.60 564.80 563.60 564.80 0.0K
21:06 564.60 565.00 564.60 565.00 0.0K
21:07 564.80 564.80 564.80 564.80 0.1K
21:09 565.00 565.00 564.80 564.80 0.2K
21:11 564.60 564.60 563.80 563.80 0.0K
21:12 564.40 564.40 564.40 564.40 0.0K
21:13 564.60 564.60 564.60 564.60 0.1K
21:16 564.40 564.40 564.40 564.40 0.0K
21:18 563.40 563.40 563.40 563.40 0.1K
21:20 564.40 564.40 564.40 564.40 0.0K
21:21 563.40 563.40 563.40 563.40 0.0K
21:26 564.20 564.20 563.80 563.80 0.0K
21:27 564.40 564.40 564.40 564.40 0.0K
21:28 564.40 564.40 564.00 564.00 0.0K
21:32 564.40 564.40 564.40 564.40 0.0K
21:33 564.40 564.40 564.40 564.40 0.2K
21:34 564.80 564.80 564.80 564.80 0.4K
21:37 564.80 564.80 564.80 564.80 0.0K
21:38 564.80 564.80 564.80 564.80 0.1K
21:39 564.20 564.20 564.20 564.20 0.0K
21:40 565.00 565.00 565.00 565.00 0.7K
21:43 565.00 565.00 565.00 565.00 0.0K
21:44 565.00 566.80 565.00 566.80 0.5K
21:45 567.80 567.80 565.20 565.20 0.5K
21:46 566.60 566.60 565.00 565.00 0.0K
21:47 565.00 565.00 565.00 565.00 1.0K
21:48 564.20 564.20 564.20 564.20 0.0K
21:51 563.20 564.40 563.20 564.40 0.0K
21:53 564.20 564.20 564.20 564.20 0.0K
21:54 564.20 564.20 564.20 564.20 0.0K
21:56 564.00 564.00 564.00 564.00 0.0K
21:57 564.00 564.00 564.00 564.00 0.0K
22:02 564.00 564.00 564.00 564.00 0.0K
22:03 564.00 564.80 564.00 564.80 0.1K
22:05 564.80 565.20 564.80 565.20 0.0K
22:07 565.20 565.20 565.20 565.20 0.0K
22:08 564.60 564.60 564.60 564.60 0.0K
22:09 564.60 564.60 564.60 564.60 0.0K
22:11 565.20 565.20 565.20 565.20 0.0K
22:12 565.20 565.20 564.60 565.20 0.0K
22:13 565.20 565.20 565.20 565.20 0.0K
22:15 565.20 565.20 564.60 564.60 0.0K
22:18 564.60 564.60 564.60 564.60 0.0K
22:19 564.40 564.40 564.40 564.40 0.0K
22:22 565.20 565.20 565.20 565.20 0.0K
22:24 564.60 564.60 564.60 564.60 0.0K
22:25 564.80 564.80 564.80 564.80 0.0K
22:29 565.40 565.40 565.40 565.40 0.0K
22:30 565.80 565.80 565.80 565.80 0.2K
22:31 565.80 566.00 565.80 566.00 0.5K
22:32 567.00 567.00 567.00 567.00 0.0K
22:33 566.40 566.40 566.40 566.40 0.0K
22:35 566.40 566.40 566.40 566.40 0.0K
22:36 565.60 565.60 565.60 565.60 0.0K
22:39 565.40 565.40 564.80 564.80 1.0K
22:42 564.00 564.00 564.00 564.00 0.0K
22:43 564.60 564.60 563.60 563.80 0.5K
22:48 563.80 563.80 563.80 563.80 0.0K
22:50 564.00 564.00 564.00 564.00 0.0K
22:54 564.00 564.00 564.00 564.00 0.0K
22:55 564.00 564.00 564.00 564.00 0.2K
22:57 564.40 564.40 564.40 564.40 0.0K
22:58 564.40 564.40 564.40 564.40 0.0K
22:59 564.60 564.60 564.60 564.60 0.0K
23:01 564.00 564.60 564.00 564.60 0.0K
23:04 564.60 564.80 564.60 564.80 0.0K
23:05 564.80 564.80 564.00 564.00 0.0K
23:06 564.80 564.80 563.80 563.80 0.2K
23:07 563.80 563.80 563.80 563.80 0.0K
23:08 563.40 563.40 563.40 563.40 0.2K
23:09 563.80 564.20 563.80 564.20 0.0K
23:10 564.60 564.60 564.00 564.00 0.1K
23:11 564.80 565.00 564.80 565.00 0.0K
23:12 565.00 565.00 564.80 565.00 0.0K
23:13 565.00 565.40 565.00 565.40 0.1K
23:15 565.20 565.20 565.20 565.20 0.0K
23:16 565.20 565.20 565.20 565.20 0.0K
23:22 564.00 564.00 564.00 564.00 0.0K
23:23 564.80 564.80 564.80 564.80 0.0K
23:24 564.80 564.80 564.80 564.80 0.0K
23:25 564.80 564.80 564.80 564.80 0.1K
23:26 564.80 564.80 564.80 564.80 0.1K
23:27 564.80 565.20 564.80 565.20 0.1K
23:29 565.00 565.00 564.20 565.00 0.0K
23:30 564.20 564.80 564.20 564.80 0.0K
23:31 564.80 564.80 563.60 563.60 0.0K
23:32 563.60 563.60 563.60 563.60 0.0K
23:33 564.60 564.80 564.60 564.80 0.0K
23:35 564.80 564.80 564.80 564.80 0.0K
23:37 564.40 564.40 564.40 564.40 0.0K
23:38 564.40 564.40 563.00 564.00 0.2K
23:41 563.00 563.00 563.00 563.00 0.0K
23:46 562.40 562.40 562.40 562.40 0.3K
23:48 562.80 562.80 562.80 562.80 0.0K
23:49 563.60 563.60 563.60 563.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available