RTS Telecom

RTSTL
🏛️ russian-federation →
52.92
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 58.10 58.10 58.06 58.06 510.0K
09:51 58.07 58.07 58.06 58.07 786.2K
09:52 58.07 58.08 58.07 58.08 1,744.1K
09:53 58.07 58.08 58.07 58.07 333.7K
09:54 58.07 58.09 58.07 58.09 1,507.4K
09:55 58.10 58.10 58.09 58.09 519.2K
09:56 58.09 58.09 58.08 58.09 1,206.9K
09:57 58.09 58.10 58.09 58.10 132.8K
09:58 58.11 58.11 58.08 58.08 417.0K
09:59 58.08 58.08 58.06 58.06 392.6K
10:00 58.03 58.07 58.03 58.07 2,583.6K
10:01 58.06 58.12 58.06 58.12 5,049.0K
10:02 58.13 58.20 58.13 58.20 8,977.7K
10:03 58.21 58.22 58.20 58.21 7,289.9K
10:04 58.26 58.29 58.26 58.29 17,503.1K
10:05 58.28 58.31 58.28 58.30 11,254.3K
10:06 58.31 58.31 58.28 58.29 10,143.6K
10:07 58.29 58.29 58.20 58.20 12,077.9K
10:08 58.22 58.22 58.20 58.20 1,597.0K
10:09 58.21 58.21 58.20 58.21 2,396.9K
10:10 58.19 58.22 58.19 58.22 2,165.0K
10:11 58.22 58.22 58.15 58.17 1,949.1K
10:12 58.16 58.16 58.12 58.12 3,056.6K
10:13 58.09 58.10 58.09 58.10 6,771.0K
10:14 58.14 58.14 58.11 58.11 1,860.6K
10:15 58.12 58.12 58.05 58.05 5,877.2K
10:16 58.05 58.05 58.00 58.01 6,118.5K
10:17 58.01 58.04 58.01 58.02 3,745.3K
10:18 58.04 58.04 57.99 57.99 4,220.5K
10:19 57.97 57.97 57.96 57.97 4,834.3K
10:20 57.97 57.98 57.95 57.98 7,402.1K
10:21 58.00 58.05 58.00 58.05 10,451.6K
10:22 58.13 58.13 58.12 58.13 6,197.5K
10:23 58.13 58.15 58.12 58.12 3,870.1K
10:24 58.11 58.12 58.11 58.12 1,937.2K
10:25 58.15 58.15 58.13 58.13 6,016.9K
10:26 58.12 58.15 58.12 58.15 1,067.6K
10:27 58.15 58.15 58.13 58.14 1,447.8K
10:28 58.17 58.18 58.11 58.11 11,150.8K
10:29 58.11 58.11 58.09 58.10 4,504.4K
10:30 58.10 58.10 58.07 58.07 5,465.0K
10:31 58.07 58.07 58.05 58.05 8,169.1K
10:32 58.07 58.10 58.03 58.04 3,173.8K
10:33 58.02 58.04 58.02 58.02 3,306.5K
10:34 58.02 58.03 58.02 58.03 5,241.7K
10:35 58.02 58.06 57.99 58.06 13,682.6K
10:36 58.05 58.08 58.05 58.08 5,237.7K
10:37 58.09 58.12 58.09 58.12 3,842.0K
10:38 58.12 58.12 58.06 58.08 1,729.3K
10:39 58.08 58.08 58.06 58.06 6,729.9K
10:40 58.09 58.11 58.02 58.02 5,228.5K
10:41 58.01 58.01 58.00 58.00 2,211.2K
10:42 58.01 58.04 58.00 58.04 6,301.8K
10:43 58.04 58.05 58.03 58.03 1,547.7K
10:44 58.03 58.05 58.03 58.03 3,469.5K
10:45 58.04 58.05 58.02 58.05 1,386.3K
10:46 58.05 58.07 58.05 58.07 5,421.9K
10:47 58.09 58.14 58.09 58.14 4,143.3K
10:48 58.14 58.14 58.08 58.08 25,011.0K
10:49 58.08 58.13 58.08 58.13 6,228.3K
10:50 58.11 58.13 58.11 58.13 2,401.2K
10:51 58.15 58.16 58.14 58.15 2,658.3K
10:52 58.16 58.16 58.14 58.14 4,665.8K
10:53 58.14 58.15 58.14 58.15 257.4K
10:54 58.14 58.14 58.14 58.14 619.8K
10:55 58.14 58.16 58.14 58.14 1,391.9K
10:56 58.13 58.15 58.13 58.13 5,813.5K
10:57 58.12 58.12 58.11 58.11 5,223.5K
10:58 58.12 58.13 58.12 58.12 1,805.1K
10:59 58.11 58.14 58.11 58.14 1,224.6K
11:00 58.14 58.16 58.14 58.14 2,795.7K
11:01 58.16 58.16 58.14 58.14 542.4K
11:02 58.14 58.14 58.14 58.14 1,139.2K
11:03 58.15 58.17 58.15 58.17 1,457.7K
11:04 58.16 58.17 58.16 58.17 1,201.6K
11:05 58.17 58.17 58.10 58.10 12,776.7K
11:06 58.06 58.07 58.03 58.03 10,228.4K
11:07 57.99 58.02 57.98 58.02 18,294.8K
11:08 58.01 58.02 57.98 58.02 8,388.5K
11:09 57.97 58.00 57.97 58.00 4,909.8K
11:10 58.01 58.01 57.98 57.98 2,985.0K
11:11 57.98 58.00 57.98 57.99 2,369.2K
11:12 57.99 57.99 57.95 57.97 9,035.8K
11:13 57.98 58.00 57.97 58.00 2,427.7K
11:14 58.01 58.02 57.98 57.98 3,232.7K
11:15 57.97 57.98 57.96 57.96 7,851.2K
11:16 57.97 57.98 57.97 57.98 2,759.6K
11:17 57.98 57.99 57.81 57.81 2,487.9K
11:18 57.79 57.81 57.79 57.81 2,283.5K
11:19 57.81 57.83 57.81 57.83 4,999.0K
11:20 57.83 57.83 57.82 57.83 3,582.4K
11:21 57.83 57.83 57.83 57.83 1,129.9K
11:22 57.84 57.84 57.81 57.81 2,159.7K
11:23 57.84 57.90 57.84 57.90 68,801.1K
11:24 57.94 57.94 57.90 57.91 30,700.7K
11:25 57.91 57.93 57.91 57.93 6,637.7K
11:26 57.94 57.94 57.91 57.91 3,536.8K
11:27 57.91 57.95 57.91 57.95 7,563.5K
11:28 57.96 58.08 57.96 58.03 4,801.1K
11:29 58.03 58.05 58.03 58.05 2,226.4K
11:30 58.05 58.09 58.05 58.09 4,069.6K
11:31 58.09 58.12 58.09 58.12 8,367.3K
11:32 58.10 58.10 58.09 58.09 2,782.5K
11:33 58.09 58.09 58.09 58.09 1,263.5K
11:34 58.12 58.12 58.10 58.12 2,100.7K
11:35 58.12 58.12 58.10 58.10 1,184.7K
11:36 58.17 58.17 58.15 58.15 1,261.3K
11:37 58.17 58.27 58.17 58.25 15,500.1K
11:38 58.23 58.23 58.22 58.23 5,804.0K
11:39 58.17 58.18 58.16 58.18 11,115.6K
11:40 58.13 58.15 58.12 58.15 7,146.2K
11:41 58.16 58.21 58.16 58.21 19,318.0K
11:42 58.24 58.26 58.24 58.26 6,132.2K
11:43 58.27 58.27 58.24 58.25 2,771.7K
11:44 58.26 58.31 58.26 58.31 5,877.9K
11:45 58.34 58.38 58.31 58.38 13,948.2K
11:46 58.38 58.39 58.35 58.37 12,651.4K
11:47 58.39 58.39 58.36 58.36 3,017.2K
11:48 58.33 58.35 58.33 58.35 13,259.2K
11:49 58.38 58.40 58.38 58.40 10,454.0K
11:50 58.42 58.42 58.36 58.36 2,898.3K
11:51 58.36 58.37 58.36 58.37 1,703.1K
11:52 58.36 58.36 58.33 58.33 7,271.3K
11:53 58.34 58.34 58.32 58.32 2,090.9K
11:54 58.31 58.31 58.31 58.31 4,122.7K
11:55 58.31 58.31 58.28 58.28 3,584.0K
11:56 58.29 58.31 58.27 58.27 3,228.8K
11:57 58.28 58.28 58.26 58.26 1,357.1K
11:58 58.25 58.26 58.25 58.25 4,480.0K
11:59 58.25 58.26 58.25 58.25 2,644.6K
12:00 58.24 58.27 58.24 58.27 1,221.6K
12:01 58.26 58.29 58.25 58.25 1,275.1K
12:02 58.27 58.31 58.26 58.31 2,912.1K
12:03 58.34 58.34 58.32 58.32 2,190.4K
12:04 58.30 58.33 58.29 58.33 1,438.9K
12:05 58.34 58.37 58.34 58.37 1,421.6K
12:06 58.35 58.38 58.35 58.38 3,773.9K
12:07 58.39 58.39 58.36 58.36 1,283.1K
12:08 58.36 58.38 58.36 58.36 2,780.0K
12:09 58.37 58.37 58.37 58.37 1,703.6K
12:10 58.38 58.38 58.37 58.37 944.6K
12:11 58.37 58.39 58.37 58.39 414.4K
12:12 58.39 58.39 58.38 58.38 8,979.6K
12:13 58.37 58.38 58.34 58.34 1,705.6K
12:14 58.35 58.37 58.35 58.37 5,513.0K
12:15 58.37 58.37 58.35 58.36 2,937.4K
12:16 58.36 58.36 58.33 58.33 1,121.5K
12:17 58.36 58.36 58.36 58.36 2,025.3K
12:18 58.36 58.37 58.36 58.37 9,273.3K
12:19 58.33 58.37 58.33 58.36 7,313.6K
12:20 58.35 58.35 58.31 58.32 915.4K
12:21 58.28 58.32 58.28 58.28 6,518.5K
12:22 58.28 58.29 58.27 58.29 4,580.0K
12:23 58.28 58.31 58.28 58.31 5,142.9K
12:24 58.31 58.32 58.31 58.32 835.1K
12:25 58.28 58.30 58.28 58.30 3,426.1K
12:26 58.30 58.30 58.24 58.24 7,655.4K
12:27 58.26 58.27 58.24 58.24 3,966.9K
12:28 58.24 58.24 58.24 58.24 406.4K
12:29 58.25 58.25 58.24 58.24 4,647.2K
12:30 58.25 58.25 58.24 58.25 919.8K
12:31 58.25 58.25 58.24 58.25 1,235.3K
12:32 58.24 58.26 58.23 58.26 13,939.8K
12:33 58.25 58.25 58.21 58.21 2,983.2K
12:34 58.20 58.23 58.20 58.23 1,378.2K
12:35 58.23 58.23 58.20 58.21 1,550.2K
12:36 58.21 58.21 58.20 58.20 508.6K
12:37 58.18 58.18 58.17 58.17 1,468.7K
12:38 58.18 58.19 58.18 58.18 560.3K
12:39 58.20 58.20 58.20 58.20 321.7K
12:40 58.19 58.21 58.19 58.21 751.8K
12:41 58.20 58.25 58.19 58.25 810.5K
12:42 58.26 58.26 58.24 58.26 2,729.2K
12:43 58.27 58.27 58.25 58.26 1,293.7K
12:44 58.27 58.29 58.27 58.29 15,184.7K
12:45 58.27 58.28 58.26 58.26 36,430.9K
12:46 58.26 58.26 58.26 58.26 180.6K
12:47 58.26 58.28 58.25 58.25 1,519.2K
12:48 58.26 58.27 58.26 58.27 450.9K
12:49 58.28 58.29 58.27 58.27 2,744.3K
12:50 58.28 58.30 58.28 58.30 812.7K
12:51 58.29 58.30 58.29 58.29 685.1K
12:52 58.29 58.29 58.28 58.28 3,054.2K
12:53 58.27 58.29 58.27 58.29 1,094.5K
12:54 58.29 58.29 58.27 58.28 1,022.7K
12:55 58.28 58.29 58.28 58.28 906.2K
12:56 58.29 58.29 58.26 58.26 208.2K
12:57 58.26 58.27 58.25 58.25 1,115.9K
12:58 58.25 58.27 58.25 58.26 2,028.5K
12:59 58.25 58.27 58.25 58.27 368.0K
13:00 58.27 58.27 58.26 58.27 455.6K
13:01 58.21 58.28 58.21 58.28 724.3K
13:02 58.27 58.28 58.26 58.26 898.7K
13:03 58.26 58.27 58.20 58.20 1,926.9K
13:04 58.23 58.23 58.22 58.22 3,315.2K
13:05 58.27 58.27 58.25 58.27 1,945.4K
13:06 58.26 58.26 58.25 58.25 2,585.1K
13:07 58.25 58.29 58.25 58.29 6,270.0K
13:08 58.33 58.33 58.30 58.30 75,644.8K
13:09 58.29 58.30 58.28 58.28 2,597.5K
13:10 58.28 58.29 58.28 58.28 1,417.3K
13:11 58.28 58.28 58.28 58.28 962.3K
13:12 58.30 58.30 58.29 58.29 478.4K
13:13 58.29 58.29 58.29 58.29 356.1K
13:14 58.30 58.32 58.29 58.32 3,369.5K
13:15 58.31 58.34 58.31 58.32 2,431.7K
13:16 58.30 58.31 58.29 58.31 915.2K
13:17 58.31 58.32 58.30 58.31 757.1K
13:18 58.30 58.30 58.28 58.29 3,066.1K
13:19 58.32 58.32 58.30 58.30 88.7K
13:20 58.31 58.31 58.30 58.30 2,145.1K
13:21 58.30 58.31 58.30 58.31 1,212.7K
13:22 58.31 58.32 58.31 58.31 3,559.2K
13:23 58.31 58.32 58.30 58.32 3,286.6K
13:24 58.31 58.31 58.30 58.30 3,179.2K
13:25 58.31 58.31 58.28 58.29 792.4K
13:26 58.31 58.33 58.31 58.32 3,974.6K
13:27 58.33 58.33 58.32 58.32 2,740.0K
13:28 58.31 58.33 58.31 58.33 216.3K
13:29 58.35 58.35 58.33 58.33 15,230.6K
13:30 58.35 58.38 58.35 58.38 3,287.9K
13:31 58.36 58.36 58.35 58.36 1,272.2K
13:32 58.39 58.42 58.39 58.42 17,105.6K
13:33 58.43 58.46 58.42 58.46 3,336.5K
13:34 58.47 58.48 58.46 58.48 1,747.6K
13:35 58.47 58.50 58.47 58.50 9,447.1K
13:36 58.49 58.54 58.49 58.54 6,100.4K
13:37 58.52 58.53 58.51 58.51 4,576.6K
13:38 58.53 58.58 58.52 58.58 1,153.9K
13:39 58.57 58.60 58.57 58.60 3,736.1K
13:40 58.60 58.67 58.60 58.67 15,388.7K
13:41 58.67 58.67 58.66 58.67 4,342.0K
13:42 58.67 58.71 58.67 58.70 11,691.9K
13:43 58.72 58.73 58.72 58.73 9,179.1K
13:44 58.79 58.81 58.78 58.78 19,612.1K
13:45 58.78 58.83 58.78 58.80 5,783.0K
13:46 58.88 58.88 58.85 58.85 15,060.1K
13:47 58.80 58.83 58.80 58.83 10,560.1K
13:48 58.83 58.83 58.82 58.82 1,351.1K
13:49 58.84 58.84 58.82 58.83 1,325.6K
13:50 58.84 58.84 58.82 58.82 2,413.7K
13:51 58.83 58.83 58.79 58.81 12,218.5K
13:52 58.79 58.82 58.79 58.79 15,498.3K
13:53 58.79 58.79 58.76 58.76 5,567.8K
13:54 58.78 58.78 58.71 58.71 5,609.6K
13:55 58.74 58.80 58.74 58.80 15,111.5K
13:56 58.84 58.90 58.84 58.90 15,034.3K
13:57 58.90 58.90 58.86 58.90 2,024.1K
13:58 58.87 58.89 58.87 58.89 1,511.9K
13:59 58.89 58.89 58.87 58.89 3,920.8K
14:00 58.90 58.91 58.90 58.91 4,801.4K
14:01 58.92 58.92 58.91 58.92 1,013.3K
14:02 58.91 58.91 58.91 58.91 234.2K
14:03 58.93 58.93 58.93 58.93 2,046.1K
14:04 58.94 58.94 58.93 58.93 841.4K
14:05 58.93 58.93 58.92 58.92 3,052.3K
14:06 58.92 58.93 58.91 58.93 5,234.8K
14:07 58.91 58.91 58.90 58.91 867.5K
14:08 58.90 58.91 58.89 58.89 5,391.8K
14:09 58.88 58.91 58.88 58.91 2,815.6K
14:10 58.91 58.92 58.90 58.91 13,694.8K
14:11 58.92 58.93 58.89 58.89 2,375.7K
14:12 58.90 58.91 58.88 58.88 4,613.6K
14:13 58.88 58.89 58.87 58.87 22,553.2K
14:14 58.88 58.88 58.87 58.88 3,041.0K
14:15 58.87 58.87 58.86 58.86 2,970.7K
14:16 58.85 58.87 58.85 58.87 993.1K
14:17 58.85 58.85 58.85 58.85 848.8K
14:18 58.84 58.84 58.81 58.84 2,113.8K
14:19 58.84 58.89 58.84 58.87 961.2K
14:20 58.86 58.86 58.86 58.86 348.4K
14:21 58.87 58.87 58.85 58.85 1,524.5K
14:22 58.84 58.84 58.81 58.81 3,974.4K
14:23 58.80 58.80 58.75 58.75 7,401.0K
14:24 58.76 58.77 58.73 58.73 8,265.3K
14:25 58.73 58.76 58.73 58.76 4,731.9K
14:26 58.77 58.79 58.77 58.78 1,642.7K
14:27 58.78 58.78 58.75 58.77 4,940.9K
14:28 58.77 58.77 58.76 58.76 453.0K
14:29 58.74 58.75 58.73 58.75 2,622.9K
14:30 58.74 58.75 58.73 58.75 16,539.5K
14:31 58.76 58.77 58.76 58.77 338.6K
14:32 58.77 58.79 58.77 58.79 76.3K
14:33 58.75 58.78 58.75 58.78 1,381.4K
14:34 58.78 58.80 58.78 58.80 225.0K
14:35 58.78 58.79 58.77 58.77 299.8K
14:36 58.76 58.78 58.76 58.77 1,576.6K
14:37 58.79 58.80 58.79 58.80 5,257.7K
14:38 58.80 58.81 58.80 58.81 967.3K
14:39 58.82 58.82 58.78 58.80 1,542.8K
14:40 58.79 58.79 58.78 58.79 745.7K
14:41 58.79 58.81 58.79 58.81 1,463.4K
14:42 58.81 58.81 58.80 58.80 442.4K
14:43 58.80 58.80 58.79 58.79 3,184.7K
14:44 58.77 58.78 58.77 58.78 127.4K
14:45 58.78 58.78 58.75 58.77 764.6K
14:46 58.76 58.77 58.76 58.77 474.0K
14:47 58.76 58.77 58.74 58.77 3,835.6K
14:48 58.76 58.76 58.74 58.74 416.7K
14:49 58.74 58.75 58.72 58.75 6,033.3K
14:50 58.73 58.78 58.72 58.78 20,613.9K
14:51 58.76 58.77 58.76 58.77 1,599.1K
14:52 58.78 58.79 58.78 58.79 2,071.4K
14:53 58.78 58.81 58.78 58.80 2,779.7K
14:54 58.80 58.83 58.80 58.83 5,043.4K
14:55 58.82 58.82 58.81 58.82 555.0K
14:56 58.81 58.84 58.81 58.84 338.1K
14:57 58.83 58.83 58.82 58.83 294.1K
14:58 58.83 58.86 58.83 58.84 1,624.5K
14:59 58.82 58.84 58.82 58.84 602.3K
15:00 58.84 58.86 58.84 58.86 523.4K
15:01 58.86 58.92 58.86 58.91 1,547.7K
15:02 58.88 58.90 58.88 58.90 2,252.2K
15:03 58.89 58.91 58.89 58.90 494.8K
15:04 58.90 58.90 58.84 58.90 12,568.6K
15:05 58.91 58.92 58.91 58.92 292.2K
15:06 58.92 58.92 58.89 58.89 661.8K
15:07 58.88 58.89 58.88 58.89 2,589.4K
15:08 58.88 58.88 58.87 58.87 73.6K
15:09 58.90 58.90 58.89 58.89 1,088.6K
15:10 58.88 58.89 58.88 58.89 1,772.4K
15:11 58.90 58.93 58.90 58.91 9,828.1K
15:12 58.92 58.94 58.90 58.94 150.3K
15:13 58.95 58.96 58.95 58.95 1,212.9K
15:14 58.94 58.94 58.93 58.93 2,183.6K
15:15 58.93 58.97 58.93 58.97 2,544.6K
15:16 58.96 58.96 58.92 58.92 7,374.5K
15:17 58.90 58.91 58.90 58.90 2,043.4K
15:18 58.91 58.91 58.89 58.89 1,007.3K
15:19 58.87 58.88 58.85 58.85 1,802.1K
15:20 58.85 58.86 58.77 58.77 626.1K
15:21 58.77 58.77 58.75 58.75 371.9K
15:22 58.74 58.77 58.74 58.77 2,682.6K
15:23 58.77 58.77 58.75 58.76 2,361.7K
15:24 58.76 58.78 58.76 58.77 1,205.2K
15:25 58.78 58.78 58.76 58.76 48.8K
15:26 58.75 58.76 58.75 58.76 532.4K
15:27 58.76 58.77 58.76 58.77 2,911.2K
15:28 58.76 58.78 58.76 58.78 2,419.5K
15:29 58.79 58.79 58.75 58.75 725.1K
15:30 58.74 58.74 58.73 58.74 3,707.9K
15:31 58.73 58.73 58.73 58.73 2,714.1K
15:32 58.74 58.74 58.74 58.74 977.6K
15:33 58.74 58.74 58.71 58.71 2,902.6K
15:34 58.71 58.77 58.71 58.77 2,284.6K
15:35 58.75 58.77 58.75 58.77 664.8K
15:36 58.77 58.78 58.77 58.78 616.2K
15:37 58.77 58.78 58.74 58.78 7,701.9K
15:38 58.76 58.78 58.75 58.77 1,285.9K
15:39 58.77 58.79 58.77 58.79 4,071.0K
15:40 58.76 58.77 58.76 58.77 868.9K
15:41 58.75 58.75 58.70 58.70 2,132.0K
15:42 58.73 58.73 58.72 58.72 789.8K
15:43 58.72 58.72 58.70 58.70 2,385.4K
15:44 58.70 58.70 58.70 58.70 2,170.9K
15:45 58.69 58.70 58.69 58.69 870.5K
15:46 58.69 58.69 58.66 58.66 1,746.5K
15:47 58.66 58.67 58.66 58.67 419.6K
15:48 58.69 58.69 58.68 58.68 4,657.2K
15:49 58.68 58.69 58.68 58.69 1,435.3K
15:50 58.70 58.70 58.69 58.70 24.5K
15:51 58.68 58.71 58.68 58.71 266.6K
15:52 58.68 58.68 58.67 58.67 688.4K
15:53 58.67 58.68 58.67 58.68 2,129.7K
15:54 58.69 58.71 58.69 58.70 1,945.2K
15:55 58.70 58.71 58.70 58.71 380.9K
15:56 58.71 58.71 58.70 58.70 1,303.1K
15:57 58.70 58.70 58.70 58.70 135.4K
15:58 58.69 58.70 58.69 58.70 697.6K
15:59 58.71 58.71 58.71 58.71 2,991.1K
16:00 58.72 58.73 58.71 58.73 846.4K
16:01 58.73 58.74 58.73 58.74 7,762.5K
16:02 58.73 58.74 58.73 58.73 3,733.4K
16:03 58.74 58.75 58.73 58.75 2,400.8K
16:04 58.75 58.76 58.74 58.76 1,741.7K
16:05 58.78 58.87 58.78 58.87 425.0K
16:06 58.87 58.87 58.85 58.86 3,274.3K
16:07 58.85 58.86 58.85 58.85 718.4K
16:08 58.85 58.85 58.85 58.85 3,260.5K
16:09 58.84 58.85 58.83 58.85 164.5K
16:10 58.84 58.88 58.84 58.88 8,918.0K
16:11 58.91 58.93 58.91 58.93 2,332.8K
16:12 58.93 58.93 58.92 58.92 3,011.8K
16:13 58.93 58.93 58.91 58.91 3,565.0K
16:14 58.93 58.93 58.89 58.90 5,462.7K
16:15 58.89 58.90 58.89 58.90 1,503.5K
16:16 58.89 58.89 58.89 58.89 241.8K
16:17 58.88 58.90 58.88 58.89 72.1K
16:18 58.89 58.90 58.89 58.89 197.6K
16:19 58.89 58.90 58.89 58.90 2,323.8K
16:20 58.90 58.90 58.89 58.89 835.7K
16:21 58.88 58.88 58.85 58.87 4,962.6K
16:22 58.87 58.87 58.86 58.86 875.4K
16:23 58.86 58.87 58.86 58.86 2,818.6K
16:24 58.86 58.88 58.86 58.87 579.0K
16:25 58.86 58.87 58.84 58.87 1,798.1K
16:26 58.87 58.87 58.85 58.85 71.9K
16:27 58.87 58.87 58.86 58.86 78.6K
16:28 58.87 58.87 58.83 58.83 5,834.1K
16:29 58.83 58.83 58.80 58.83 1,379.8K
16:30 58.77 58.80 58.77 58.80 5,880.1K
16:31 58.81 58.82 58.81 58.82 2,229.6K
16:32 58.83 58.83 58.82 58.82 1,406.2K
16:33 58.83 58.83 58.81 58.81 1,965.9K
16:34 58.82 58.83 58.82 58.83 316.2K
16:35 58.82 58.82 58.80 58.80 2,611.3K
16:36 58.80 58.80 58.78 58.79 850.8K
16:37 58.79 58.79 58.78 58.78 164.9K
16:38 58.77 58.79 58.77 58.79 337.2K
16:39 58.79 58.80 58.79 58.80 1,537.4K
16:40 58.78 58.83 58.78 58.83 1,863.4K
16:41 58.83 58.84 58.82 58.84 3,664.8K
16:42 58.83 58.84 58.83 58.83 2,103.2K
16:43 58.83 58.84 58.83 58.84 375.8K
16:44 58.84 58.84 58.81 58.81 229.6K
16:45 58.83 58.90 58.83 58.89 1,290.5K
16:46 58.93 58.93 58.92 58.92 3,639.1K
16:47 58.92 58.94 58.92 58.94 3,362.1K
16:48 58.94 58.94 58.93 58.93 390.0K
16:49 58.93 58.96 58.90 58.90 2,683.6K
16:50 58.90 58.95 58.90 58.95 3,250.6K
16:51 58.95 58.95 58.93 58.94 1,134.8K
16:52 58.94 58.95 58.94 58.95 1,746.5K
16:53 58.95 58.97 58.95 58.97 1,949.5K
16:54 58.96 58.96 58.96 58.96 645.1K
16:55 58.96 58.96 58.94 58.96 1,074.4K
16:56 58.97 58.97 58.95 58.95 872.8K
16:57 58.95 58.97 58.95 58.97 925.8K
16:58 58.96 58.96 58.95 58.95 495.9K
16:59 58.95 58.96 58.95 58.95 1,273.1K
17:00 58.95 58.96 58.94 58.96 868.4K
17:01 58.96 58.96 58.96 58.96 7,031.9K
17:02 58.96 58.97 58.96 58.96 1,735.4K
17:03 58.96 58.99 58.96 58.96 6,571.1K
17:04 58.99 58.99 58.98 58.99 981.2K
17:05 58.99 59.00 58.99 59.00 990.5K
17:06 58.97 59.00 58.97 59.00 763.9K
17:07 58.98 59.00 58.98 59.00 1,225.7K
17:08 58.98 58.99 58.95 58.95 2,157.1K
17:09 58.97 58.98 58.97 58.98 5,955.2K
17:10 58.97 58.98 58.97 58.97 3,683.3K
17:11 58.98 58.99 58.98 58.99 1,061.8K
17:12 59.01 59.01 58.99 58.99 2,969.7K
17:13 58.99 59.01 58.99 59.01 1,659.6K
17:14 59.00 59.00 58.98 58.98 1,355.8K
17:15 58.98 58.99 58.98 58.99 1,369.0K
17:16 58.98 58.99 58.98 58.99 2,860.0K
17:17 59.00 59.00 58.98 59.00 7,370.5K
17:18 59.02 59.02 59.00 59.00 205.1K
17:19 59.00 59.00 58.98 58.98 750.3K
17:20 58.99 59.01 58.99 59.01 6,842.0K
17:21 59.01 59.03 59.01 59.02 9,505.7K
17:22 59.04 59.04 59.02 59.02 6,723.7K
17:23 59.06 59.06 59.03 59.05 13,442.4K
17:24 59.04 59.07 59.04 59.06 770.1K
17:25 59.06 59.08 59.06 59.08 3,650.1K
17:26 59.08 59.08 59.08 59.08 453.3K
17:27 59.08 59.08 59.06 59.06 3,055.4K
17:28 59.04 59.04 59.03 59.04 478.0K
17:29 59.05 59.05 59.04 59.04 382.7K
17:30 59.04 59.04 59.03 59.03 985.6K
17:31 59.04 59.05 59.04 59.05 1,882.3K
17:32 59.06 59.07 59.06 59.07 914.0K
17:33 59.07 59.08 59.05 59.05 3,949.2K
17:34 59.05 59.06 59.05 59.06 190.0K
17:35 59.05 59.06 59.05 59.05 725.2K
17:36 59.09 59.09 59.07 59.07 1,840.6K
17:37 59.07 59.07 59.00 59.00 14,355.4K
17:38 58.99 59.00 58.99 59.00 1,395.9K
17:39 58.99 59.06 58.97 59.06 1,076.9K
17:40 59.06 59.06 59.06 59.06 314.5K
17:41 59.06 59.09 59.06 59.09 1,519.0K
17:42 59.10 59.10 59.03 59.03 16,274.7K
17:43 59.03 59.03 59.01 59.03 870.1K
17:44 59.00 59.03 59.00 59.03 1,278.9K
17:45 59.03 59.03 59.01 59.01 1,475.2K
17:46 59.03 59.03 59.01 59.01 2,641.1K
17:47 59.03 59.03 59.01 59.01 3,964.0K
17:48 59.01 59.01 59.00 59.00 555.5K
17:49 59.00 59.00 58.95 58.95 1,520.2K
17:50 58.95 58.96 58.94 58.96 1,739.8K
17:51 58.95 58.95 58.92 58.93 3,374.7K
17:52 58.97 58.97 58.94 58.95 1,552.4K
17:53 58.96 58.97 58.95 58.95 786.0K
17:54 58.96 58.96 58.94 58.94 394.2K
17:55 58.95 58.95 58.93 58.93 1,004.4K
17:56 58.93 58.97 58.93 58.95 1,055.7K
17:57 58.98 58.98 58.90 58.90 1,709.3K
17:58 58.88 58.90 58.88 58.88 832.8K
17:59 58.87 58.87 58.85 58.85 2,514.9K
18:00 58.86 58.86 58.86 58.86 817.6K
18:01 58.87 58.88 58.87 58.87 819.5K
18:02 58.87 58.88 58.87 58.87 314.4K
18:03 58.87 58.88 58.87 58.87 662.6K
18:04 58.87 58.88 58.85 58.88 168.2K
18:05 58.87 58.88 58.87 58.88 736.7K
18:06 58.88 58.88 58.88 58.88 591.8K
18:07 58.88 58.89 58.88 58.88 503.2K
18:08 58.88 58.89 58.87 58.88 536.0K
18:09 58.88 58.88 58.87 58.88 243.6K
18:10 58.88 58.89 58.88 58.89 1,929.1K
18:11 58.89 58.89 58.89 58.89 393.6K
18:12 58.89 58.89 58.89 58.89 87.6K
18:13 58.89 58.89 58.89 58.89 492.7K
18:14 58.89 58.89 58.89 58.89 382.9K
18:15 58.89 58.89 58.89 58.89 425.4K
18:16 58.91 58.95 58.91 58.95 7,301.5K
18:17 58.96 58.96 58.95 58.95 1,372.1K
18:18 58.94 58.96 58.94 58.95 4,778.9K
18:19 58.95 59.03 58.95 59.03 5,821.3K
18:20 59.03 59.05 59.03 59.04 1,620.5K
18:21 59.03 59.06 59.03 59.06 2,413.4K
18:22 59.06 59.06 59.05 59.05 2,360.1K
18:23 59.04 59.12 59.04 59.12 3,613.2K
18:24 59.12 59.14 59.12 59.14 3,349.4K
18:25 59.14 59.14 59.12 59.13 2,940.5K
18:26 59.14 59.14 59.13 59.14 2,084.1K
18:27 59.17 59.17 59.15 59.17 912.3K
18:28 59.16 59.17 59.16 59.16 1,024.5K
18:29 59.11 59.13 59.11 59.11 105.4K
18:30 59.11 59.12 59.10 59.10 5,263.7K
18:31 59.07 59.07 59.04 59.04 2,842.6K
18:32 59.03 59.04 59.03 59.03 1,458.3K
18:33 59.00 59.01 59.00 59.01 2,241.2K
18:34 59.02 59.02 59.01 59.01 2,122.7K
18:35 59.01 59.03 59.01 59.01 2,200.0K
18:36 58.99 59.02 58.99 59.02 360.9K
18:37 58.99 59.00 58.99 59.00 1,021.1K
18:38 59.00 59.00 58.98 58.98 383.4K
18:39 58.97 58.99 58.97 58.99 1,302.3K
18:40 58.99 58.99 58.99 58.99 55.1K
18:51 58.99 58.99 58.99 58.99 2,372.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available