Severstal PJSC

CHMF
🏛️ russian-federation →
948.80
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 993.00 993.00 993.00 993.00 2.0K
07:00 982.40 987.80 982.40 986.00 20.8K
07:01 984.80 984.80 982.60 982.60 12.2K
07:02 981.40 981.40 978.80 978.80 15.1K
07:03 977.80 981.00 977.40 981.00 8.4K
07:04 983.80 991.20 983.80 991.20 17.8K
07:05 987.80 988.20 985.80 985.80 3.6K
07:06 985.20 985.20 980.40 980.40 8.8K
07:07 979.80 983.60 979.80 983.00 4.3K
07:08 985.40 989.00 985.40 989.00 5.2K
07:09 987.60 987.60 984.00 984.60 5.1K
07:10 984.80 987.00 984.80 986.60 2.0K
07:11 987.20 990.00 987.20 989.60 9.2K
07:12 990.00 990.00 988.20 989.20 3.8K
07:13 988.80 989.40 988.60 989.40 0.6K
07:14 989.40 991.00 989.40 991.00 3.7K
07:15 991.00 992.80 990.60 990.60 7.3K
07:16 988.60 988.60 988.00 988.00 1.6K
07:17 987.80 988.20 987.20 988.20 0.8K
07:18 989.60 990.00 989.20 990.00 0.6K
07:19 990.00 991.60 990.00 991.60 2.8K
07:20 991.60 993.00 991.60 993.00 6.3K
07:21 993.80 996.80 993.80 994.00 9.3K
07:22 993.60 993.60 991.20 991.20 1.6K
07:23 992.00 992.40 991.60 991.60 1.3K
07:24 992.80 992.80 992.20 992.80 1.3K
07:25 992.80 992.80 988.00 988.00 3.6K
07:26 988.00 988.00 986.60 986.60 2.8K
07:27 986.40 987.40 986.40 987.00 2.2K
07:28 986.40 988.80 986.00 988.80 2.1K
07:29 988.80 989.80 988.80 989.80 4.2K
07:30 989.00 990.00 988.60 990.00 1.8K
07:31 990.00 990.80 989.60 990.80 2.6K
07:32 991.60 992.00 991.20 992.00 0.1K
07:33 991.60 992.00 991.40 991.40 0.5K
07:34 991.40 992.00 991.40 991.60 0.4K
07:35 991.80 993.00 991.80 992.00 2.0K
07:36 992.00 992.00 991.40 991.40 0.7K
07:37 990.60 990.60 987.60 988.40 1.4K
07:38 988.00 988.20 988.00 988.20 0.4K
07:39 987.40 987.40 987.20 987.40 1.5K
07:40 986.00 986.60 985.20 986.60 2.5K
07:41 986.80 986.80 985.80 986.60 1.9K
07:42 986.00 987.40 986.00 987.40 4.8K
07:43 987.60 988.20 987.20 988.20 0.2K
07:44 989.00 989.00 988.00 988.00 1.9K
07:45 988.20 989.60 988.20 989.60 0.7K
07:46 990.00 991.00 989.60 990.80 2.8K
07:47 990.80 990.80 989.00 989.40 2.2K
07:48 989.60 989.60 989.40 989.40 0.2K
07:49 989.20 989.20 986.80 986.80 2.5K
07:50 986.40 987.80 986.40 987.80 0.6K
07:51 987.80 990.60 987.80 990.20 5.1K
07:52 990.00 990.80 990.00 990.20 0.5K
07:53 990.80 991.40 990.80 991.40 0.6K
07:54 991.40 992.40 991.40 991.40 3.1K
07:55 991.40 992.00 991.00 991.00 0.6K
07:56 990.80 990.80 988.80 988.80 2.0K
07:57 989.00 989.00 988.00 988.00 0.7K
07:58 988.00 988.60 987.80 988.60 0.4K
07:59 988.00 988.60 987.80 987.80 0.7K
08:00 988.20 989.20 988.20 989.20 0.2K
08:01 989.60 990.00 989.60 990.00 0.8K
08:02 991.20 991.60 991.20 991.60 1.9K
08:03 991.20 991.60 991.00 991.60 0.3K
08:04 991.60 991.60 991.40 991.40 0.3K
08:05 990.40 990.40 988.40 989.00 2.1K
08:06 989.00 989.20 988.60 988.60 0.2K
08:07 989.20 989.40 989.20 989.40 0.0K
08:08 989.00 989.00 988.80 988.80 0.9K
08:09 986.40 986.40 982.80 982.80 18.2K
08:10 982.00 982.00 979.00 981.00 12.9K
08:11 980.60 982.80 980.60 982.80 2.1K
08:12 982.80 984.00 982.80 984.00 1.1K
08:13 984.20 986.00 984.20 986.00 0.6K
08:14 986.20 986.20 984.40 984.40 1.1K
08:15 985.80 985.80 985.00 985.40 1.0K
08:16 985.60 985.80 985.20 985.80 0.1K
08:17 986.00 986.60 986.00 986.60 0.8K
08:18 986.60 986.60 986.00 986.00 0.5K
08:19 986.00 986.00 986.00 986.00 0.3K
08:20 985.80 985.80 985.60 985.60 0.1K
08:21 985.60 985.80 985.60 985.60 0.2K
08:22 985.80 985.80 985.40 985.80 1.1K
08:23 985.80 985.80 985.80 985.80 0.1K
08:24 985.80 985.80 985.60 985.80 0.8K
08:25 985.80 985.80 985.80 985.80 0.3K
08:26 985.80 985.80 985.00 985.00 1.6K
08:27 984.00 984.00 982.40 982.40 3.6K
08:28 982.40 982.40 981.80 982.00 0.4K
08:29 982.60 982.60 982.40 982.40 1.8K
08:30 982.20 982.40 982.00 982.40 0.4K
08:31 982.40 982.40 981.20 982.00 1.6K
08:32 982.00 982.60 982.00 982.60 1.1K
08:33 982.00 982.40 982.00 982.40 0.1K
08:34 982.40 982.40 981.40 981.40 3.0K
08:35 980.00 981.00 980.00 980.60 1.4K
08:36 980.00 980.00 978.00 978.00 4.2K
08:37 978.00 978.60 977.60 978.60 4.1K
08:38 978.80 978.80 978.20 978.20 12.7K
08:39 978.60 979.80 978.00 979.40 0.7K
08:40 980.00 981.60 980.00 981.60 2.9K
08:41 981.80 982.40 981.60 982.40 1.1K
08:42 981.40 982.20 981.20 981.20 1.3K
08:43 982.00 982.00 981.00 981.00 0.9K
08:44 980.00 980.80 980.00 980.80 0.8K
08:45 981.00 981.00 980.60 980.60 0.9K
08:46 981.00 981.40 980.20 981.20 0.6K
08:47 981.00 981.20 980.80 980.80 0.5K
08:48 981.60 981.60 981.20 981.20 0.2K
08:49 982.40 984.60 982.40 984.60 5.1K
08:50 984.60 984.80 984.60 984.80 0.5K
08:51 983.00 984.40 983.00 984.20 1.5K
08:52 983.00 983.80 983.00 983.20 0.3K
08:53 983.00 983.60 983.00 983.00 0.3K
08:54 982.20 982.80 981.60 982.20 0.3K
08:55 982.80 982.80 982.20 982.20 0.2K
08:56 982.20 982.40 981.20 981.20 0.1K
08:57 982.00 982.00 981.40 981.40 0.7K
08:58 981.60 981.80 981.00 981.60 0.5K
08:59 981.00 981.00 981.00 981.00 0.2K
09:00 983.60 984.40 983.20 983.20 3.0K
09:01 983.00 983.20 981.60 983.20 1.3K
09:02 984.00 984.00 983.60 983.60 1.0K
09:03 984.40 985.40 984.40 985.40 8.1K
09:04 985.80 985.80 985.60 985.80 1.1K
09:05 986.00 986.00 984.80 985.60 2.0K
09:06 985.20 985.80 984.80 985.80 1.9K
09:07 985.80 986.00 985.80 985.80 1.7K
09:08 985.80 986.00 985.60 986.00 1.0K
09:09 986.40 986.40 986.00 986.40 6.6K
09:10 986.40 987.00 986.40 986.80 8.0K
09:11 986.40 987.80 986.40 987.60 5.6K
09:12 987.60 987.60 987.60 987.60 0.4K
09:13 987.40 987.40 987.20 987.20 2.6K
09:14 987.20 987.20 987.00 987.20 0.6K
09:15 987.20 989.80 987.20 989.80 7.1K
09:16 989.40 989.40 988.80 988.80 0.6K
09:17 989.00 989.00 988.20 988.20 0.4K
09:18 987.80 989.60 987.80 989.60 3.5K
09:19 989.80 990.40 989.40 990.00 4.0K
09:20 990.00 990.00 989.00 989.00 1.5K
09:21 989.00 989.80 989.00 989.80 1.0K
09:22 989.00 989.00 988.00 988.00 0.3K
09:23 988.20 988.20 988.00 988.00 0.2K
09:24 988.40 988.80 988.20 988.80 0.1K
09:25 988.20 988.80 988.20 988.20 1.7K
09:26 988.00 988.00 987.20 988.00 1.0K
09:27 988.40 988.40 987.20 987.60 1.3K
09:28 987.60 987.60 987.40 987.40 0.1K
09:29 987.40 989.00 987.00 989.00 1.7K
09:31 988.20 988.80 988.00 988.00 0.8K
09:32 988.00 989.00 988.00 989.00 0.7K
09:33 989.00 989.00 988.60 988.60 0.8K
09:34 988.80 989.60 988.80 989.60 0.7K
09:35 989.40 989.60 989.40 989.40 0.7K
09:36 989.40 990.00 989.40 990.00 1.9K
09:37 990.60 990.80 990.20 990.20 3.8K
09:38 990.00 990.20 990.00 990.20 0.8K
09:39 990.00 990.80 990.00 990.80 1.3K
09:40 990.80 992.20 990.80 992.20 2.6K
09:41 991.80 992.80 991.40 991.40 0.9K
09:42 991.20 992.00 991.20 991.20 2.2K
09:43 992.00 992.80 992.00 992.60 3.4K
09:44 991.80 992.60 991.80 992.40 1.2K
09:45 992.40 992.40 992.40 992.40 4.6K
09:46 992.40 992.40 992.40 992.40 0.4K
09:47 992.40 992.40 992.20 992.20 1.6K
09:48 992.20 992.20 991.80 991.80 1.0K
09:49 992.00 992.00 991.60 992.00 0.1K
09:50 992.00 992.00 992.00 992.00 2.3K
09:51 991.40 993.00 991.40 993.00 2.8K
09:52 993.00 993.00 993.00 993.00 1.3K
09:53 993.00 994.40 993.00 994.40 2.8K
09:54 994.40 994.80 993.80 994.80 2.3K
09:55 993.80 995.00 993.80 995.00 2.3K
09:56 994.80 994.80 994.20 994.60 0.8K
09:57 994.60 995.40 994.20 994.80 4.1K
09:58 994.80 994.80 994.40 994.60 0.8K
09:59 994.00 994.00 992.60 993.00 3.5K
10:00 992.00 992.00 990.00 990.00 3.5K
10:01 988.80 992.20 988.80 992.20 9.7K
10:02 994.20 994.40 993.60 994.00 4.1K
10:03 994.00 996.00 994.00 996.00 10.4K
10:04 996.60 998.80 996.60 997.20 17.4K
10:05 997.20 998.00 992.60 994.00 17.7K
10:06 993.60 995.80 993.40 995.60 5.8K
10:07 994.00 994.80 994.00 994.20 5.0K
10:08 994.00 994.00 991.00 991.00 14.6K
10:09 990.80 990.80 985.80 985.80 42.2K
10:10 984.80 985.20 982.00 982.00 35.5K
10:11 982.60 982.60 979.80 981.40 21.9K
10:12 979.00 983.20 979.00 981.40 26.0K
10:13 980.00 982.00 980.00 982.00 11.2K
10:14 980.40 981.40 980.00 980.00 13.6K
10:15 980.00 981.60 980.00 981.00 13.6K
10:16 981.40 982.20 981.20 981.40 7.6K
10:17 981.20 981.60 980.60 981.20 4.2K
10:18 980.40 981.40 978.40 978.40 18.7K
10:19 979.00 979.00 973.20 974.00 38.1K
10:20 974.40 976.80 973.60 976.40 14.4K
10:21 976.80 977.20 976.60 976.80 9.0K
10:22 976.20 976.20 974.00 974.00 13.2K
10:23 974.20 974.40 971.60 971.60 13.2K
10:24 971.40 973.00 971.40 971.80 18.2K
10:25 972.00 972.00 972.00 972.00 2.0K
11:51 976.00 979.20 976.00 978.20 392.5K
11:52 979.20 979.60 979.20 979.60 1.7K
11:53 979.80 979.80 979.00 979.60 6.2K
11:54 978.80 978.80 977.40 977.40 3.0K
11:55 977.20 977.20 977.00 977.20 1.5K
11:56 977.20 977.40 976.20 977.40 2.3K
11:57 977.00 977.20 976.80 977.20 0.3K
11:58 976.60 976.60 976.20 976.20 2.4K
11:59 976.20 976.60 976.20 976.60 3.6K
12:00 977.00 977.00 975.00 975.60 5.9K
12:01 974.60 975.60 974.60 975.40 1.0K
12:02 975.60 976.80 975.60 976.80 0.4K
12:03 976.00 976.40 975.40 975.40 0.9K
12:04 975.00 975.00 974.40 974.40 1.3K
12:05 974.60 976.00 974.60 976.00 1.4K
12:06 976.20 976.20 976.20 976.20 0.9K
12:07 976.20 976.80 976.20 976.80 1.5K
12:08 977.00 977.00 976.80 976.80 2.3K
12:09 978.60 979.60 978.60 979.60 11.4K
12:10 979.60 979.60 979.00 979.40 2.7K
12:11 979.40 979.40 978.80 978.80 0.4K
12:12 977.60 978.80 977.60 978.40 1.1K
12:13 977.20 978.20 977.20 978.20 5.5K
12:14 978.00 978.00 977.60 977.60 0.5K
12:15 977.20 978.40 977.20 978.40 0.3K
12:16 978.60 978.60 977.60 977.60 0.8K
12:17 977.80 977.80 975.80 975.80 1.0K
12:18 975.80 976.60 975.20 975.20 2.5K
12:19 975.80 977.20 975.80 976.80 6.8K
12:20 976.80 977.00 975.40 977.00 4.1K
12:21 976.80 978.40 976.80 978.00 2.3K
12:22 978.40 979.80 978.40 979.80 6.2K
12:23 979.40 979.40 979.00 979.00 1.1K
12:24 978.80 978.80 977.60 977.60 1.5K
12:25 978.40 979.20 978.00 979.20 5.9K
12:26 979.00 980.00 979.00 980.00 6.3K
12:27 979.60 979.60 979.40 979.40 22.1K
12:28 979.40 980.20 979.40 980.20 5.5K
12:29 980.60 980.80 980.00 980.00 5.4K
12:30 980.80 980.80 980.40 980.80 3.5K
12:31 981.80 981.80 980.80 981.40 9.8K
12:32 980.40 981.00 980.40 980.40 1.7K
12:33 980.00 980.60 980.00 980.60 3.7K
12:34 980.00 980.20 979.60 979.60 9.2K
12:35 980.00 980.00 979.00 979.00 4.5K
12:36 979.00 979.00 977.40 978.00 5.0K
12:37 975.40 978.00 975.40 978.00 6.0K
12:38 977.20 978.60 977.20 978.60 4.4K
12:39 977.40 978.60 977.40 978.00 1.1K
12:40 978.40 978.40 975.40 975.40 3.8K
12:41 976.00 979.40 976.00 978.20 8.8K
12:42 978.20 979.40 978.00 979.40 5.3K
12:43 979.60 980.00 979.00 980.00 1.8K
12:44 979.00 979.20 979.00 979.20 2.5K
12:45 979.00 979.80 978.60 979.80 6.0K
12:46 980.20 980.80 979.40 979.40 2.9K
12:47 979.40 980.40 979.00 980.40 1.8K
12:48 980.80 981.20 980.20 981.20 5.9K
12:49 981.80 983.40 981.40 982.80 7.0K
12:50 981.00 982.60 981.00 982.60 9.3K
12:51 982.40 982.40 982.00 982.20 2.7K
12:52 982.00 982.20 981.00 981.00 2.1K
12:53 979.20 979.20 977.80 978.80 7.4K
12:54 978.80 979.20 976.60 976.60 2.5K
12:55 976.80 980.80 976.80 980.80 1.9K
12:56 979.80 980.40 978.80 979.40 6.5K
12:57 978.40 978.40 977.00 977.00 0.7K
12:58 976.00 977.00 975.00 977.00 8.1K
12:59 977.80 977.80 976.40 976.40 1.4K
13:00 975.60 975.60 973.60 973.60 14.0K
13:01 973.60 974.80 973.00 974.80 15.5K
13:02 974.00 974.20 973.20 973.20 11.1K
13:03 974.20 975.40 974.00 974.40 1.9K
13:04 973.40 973.40 971.60 972.40 12.4K
13:05 971.60 971.80 967.80 967.80 52.3K
13:06 967.20 969.00 966.60 966.60 10.4K
13:07 968.00 968.00 967.00 967.00 15.2K
13:08 966.00 966.00 965.80 965.80 9.1K
13:09 966.00 966.00 963.60 963.60 24.7K
13:10 963.80 963.80 961.60 961.60 22.6K
13:11 963.40 966.00 963.00 966.00 18.6K
13:12 966.00 968.00 965.40 968.00 10.3K
13:13 967.80 969.40 967.80 968.60 7.9K
13:14 967.40 967.40 966.80 966.80 4.6K
13:15 966.20 968.00 966.00 968.00 3.1K
13:16 968.00 972.80 968.00 971.40 40.4K
13:17 972.60 973.60 972.40 973.40 2.1K
13:18 972.60 972.60 971.60 971.60 3.1K
13:19 971.40 972.40 970.40 972.40 3.5K
13:20 973.00 973.00 969.60 969.60 9.1K
13:21 969.40 969.40 967.40 967.40 4.7K
13:22 966.60 969.20 966.60 969.20 14.6K
13:23 968.60 968.60 967.80 968.20 8.6K
13:24 967.80 968.80 967.40 968.80 3.5K
13:25 969.60 969.80 968.60 969.80 5.2K
13:26 970.00 970.80 968.80 970.80 3.0K
13:27 968.20 970.60 968.00 970.60 12.0K
13:28 970.40 970.40 968.20 968.20 4.5K
13:29 969.40 971.20 969.40 971.00 2.8K
13:30 971.20 971.20 969.20 969.20 5.5K
13:31 970.20 970.40 970.00 970.00 2.1K
13:32 969.60 971.40 969.60 970.40 1.3K
13:33 971.00 972.60 971.00 972.60 2.3K
13:34 973.00 973.20 971.80 972.40 6.6K
13:35 972.60 972.60 970.20 970.20 3.8K
13:36 970.20 970.80 970.20 970.80 4.9K
13:37 971.60 973.40 970.40 973.00 3.5K
13:38 972.20 974.00 972.20 973.80 5.5K
13:39 974.40 975.80 974.40 974.80 7.7K
13:40 973.80 976.60 973.80 976.60 6.4K
13:41 977.80 978.60 976.60 978.60 4.7K
13:42 979.00 979.00 977.80 977.80 8.2K
13:43 978.40 978.40 977.20 977.80 1.1K
13:44 977.80 978.40 977.60 978.20 3.2K
13:45 977.60 979.20 977.60 978.00 1.3K
13:46 978.40 979.80 977.80 979.40 5.7K
13:47 978.60 979.40 977.80 977.80 5.3K
13:48 977.80 977.80 977.80 977.80 1.4K
13:49 977.80 978.20 977.00 978.20 7.0K
13:50 978.00 980.00 978.00 979.20 2.6K
13:51 980.40 980.80 978.80 979.20 5.3K
13:52 979.40 979.40 978.20 978.60 2.5K
13:53 977.60 978.40 977.40 977.60 2.9K
13:54 977.80 979.80 977.80 979.60 6.0K
13:55 979.80 980.80 979.20 979.20 2.6K
13:56 980.60 980.60 977.60 977.60 6.4K
13:57 976.20 976.80 974.20 974.20 7.0K
13:58 975.00 977.20 975.00 977.00 2.7K
13:59 976.80 977.20 976.20 976.20 2.2K
14:00 975.00 975.40 973.20 973.20 4.0K
14:01 972.00 972.00 968.80 968.80 10.6K
14:02 969.80 969.80 967.60 967.60 6.2K
14:03 967.80 968.40 966.00 966.00 11.9K
14:04 966.60 967.20 965.80 966.60 13.2K
14:05 967.20 968.20 966.00 966.00 4.1K
14:06 965.80 965.80 963.60 965.80 10.7K
14:07 965.40 966.00 965.00 966.00 7.0K
14:08 965.80 966.60 965.40 965.40 6.9K
14:09 964.60 965.00 963.80 963.80 6.7K
14:10 963.40 963.80 962.20 962.40 22.1K
14:11 962.60 966.00 962.00 966.00 12.6K
14:12 965.60 968.20 964.80 968.20 28.1K
14:13 968.80 968.80 968.20 968.60 4.4K
14:14 968.40 969.00 967.40 967.60 8.4K
14:15 967.00 970.40 967.00 970.40 2.6K
14:16 970.00 971.20 969.00 971.20 2.6K
14:17 970.60 973.60 970.60 972.80 3.8K
14:18 971.80 972.00 970.00 970.00 9.1K
14:19 970.00 971.40 970.00 971.40 1.4K
14:20 971.40 971.80 970.00 970.60 2.6K
14:21 970.20 970.20 969.60 970.00 3.7K
14:22 969.80 971.40 969.80 971.40 1.8K
14:23 970.00 970.60 969.60 969.60 3.3K
14:24 970.40 970.40 969.80 970.20 1.6K
14:25 962.40 962.40 960.80 960.80 50.1K
14:26 961.60 962.00 960.20 961.00 17.3K
14:27 961.20 962.80 960.40 962.80 16.4K
14:28 962.60 963.00 962.00 962.20 6.6K
14:29 962.20 963.60 962.20 963.20 4.0K
14:30 963.60 963.60 960.00 960.00 4.0K
14:31 959.40 961.40 959.20 960.80 18.0K
14:32 960.00 962.20 960.00 960.80 20.4K
14:33 960.40 962.20 960.20 960.20 2.4K
14:34 961.00 961.00 960.20 960.80 2.9K
14:35 960.00 960.60 959.20 959.20 2.1K
14:36 960.00 961.80 959.60 961.00 19.1K
14:37 960.00 961.60 959.80 959.80 10.3K
14:38 959.60 961.80 959.40 961.80 4.3K
14:39 960.80 960.80 959.80 959.80 12.0K
14:40 960.00 960.00 959.20 959.20 5.0K
14:41 959.20 959.20 958.20 958.20 2.3K
14:42 958.40 958.80 958.20 958.20 6.7K
14:43 958.60 960.00 958.20 960.00 6.3K
14:44 958.60 959.80 958.40 958.40 4.4K
14:45 958.60 961.00 958.00 960.80 8.3K
14:46 960.80 960.80 959.40 960.20 1.9K
14:47 960.20 961.20 959.20 959.20 5.8K
14:48 959.40 964.20 959.40 961.80 60.7K
14:49 962.00 966.80 962.00 965.80 16.5K
14:50 966.00 966.80 965.00 966.00 16.8K
14:51 965.60 965.60 963.40 964.00 6.0K
14:52 963.20 964.20 963.00 963.60 2.7K
14:53 963.20 964.00 963.00 963.80 2.9K
14:54 963.80 965.00 962.80 965.00 1.8K
14:55 963.40 964.80 963.40 964.80 0.9K
14:56 964.60 965.20 964.60 965.20 4.6K
14:57 964.40 964.40 963.40 964.00 2.6K
14:58 964.00 964.00 963.00 964.00 1.3K
14:59 964.40 964.40 963.40 964.00 2.9K
15:00 964.00 964.00 963.60 963.60 3.8K
15:01 963.60 964.40 963.60 964.40 12.7K
15:02 964.00 965.20 963.00 965.20 2.4K
15:03 964.80 966.80 964.80 966.80 2.9K
15:04 966.40 967.00 966.40 967.00 2.8K
15:05 967.00 967.00 965.00 965.00 1.2K
15:06 966.00 966.00 965.60 966.00 1.2K
15:07 966.80 968.40 966.40 968.00 5.5K
15:08 968.40 968.40 967.80 968.40 2.3K
15:09 968.00 969.40 967.80 969.40 11.3K
15:10 968.20 969.00 968.20 968.40 10.5K
15:11 968.40 969.20 967.80 968.60 1.2K
15:12 969.00 970.00 968.40 969.00 4.0K
15:13 969.40 970.00 969.40 969.80 3.5K
15:14 970.00 970.60 969.60 970.60 5.5K
15:15 970.60 970.60 968.00 968.00 1.6K
15:16 966.80 969.00 966.80 968.20 5.4K
15:17 969.40 969.40 969.00 969.40 1.5K
15:18 969.40 969.80 968.40 969.80 6.8K
15:19 969.80 970.00 967.80 967.80 2.5K
15:20 967.60 968.60 967.20 967.20 4.9K
15:21 967.00 967.60 966.80 967.40 1.2K
15:22 967.20 967.60 966.40 967.60 2.4K
15:23 968.40 969.60 968.40 969.60 3.0K
15:24 969.40 969.60 967.80 967.80 2.9K
15:25 969.00 969.60 969.00 969.60 2.0K
15:26 970.00 970.40 969.80 970.00 4.2K
15:27 968.60 970.60 968.60 969.40 1.3K
15:28 970.40 971.00 970.20 971.00 2.0K
15:29 971.60 972.20 971.40 972.20 7.8K
15:30 973.00 973.00 972.20 972.80 3.1K
15:31 972.80 973.80 972.80 973.80 1.7K
15:32 975.20 977.00 975.00 977.00 10.1K
15:33 977.60 980.00 977.60 979.20 16.0K
15:34 980.00 980.00 977.00 977.00 4.4K
15:35 977.00 977.00 975.40 975.60 3.4K
15:36 975.20 975.20 972.00 972.80 5.2K
15:37 973.00 973.80 972.80 973.00 1.3K
15:38 973.80 976.00 973.80 976.00 2.6K
15:39 974.00 974.80 974.00 974.80 4.3K
15:40 974.60 977.00 974.60 977.00 3.0K
15:41 978.00 978.00 977.00 978.00 1.8K
15:42 978.00 982.00 978.00 982.00 16.0K
15:43 984.00 985.80 983.20 983.20 17.1K
15:44 981.80 981.80 980.80 981.40 5.6K
15:45 980.40 982.60 980.40 982.00 2.9K
15:46 983.40 984.80 983.40 984.00 3.8K
15:47 983.40 985.20 983.40 985.20 10.3K
15:48 984.80 985.60 984.60 984.60 3.2K
15:49 985.20 989.00 985.20 989.00 13.8K
15:50 989.40 992.00 989.40 990.20 13.4K
15:51 991.40 991.40 990.40 990.80 4.2K
15:52 990.00 991.40 990.00 991.40 4.8K
15:53 991.20 991.20 989.40 990.60 10.6K
15:54 990.40 991.40 990.00 990.00 2.5K
15:55 990.00 990.00 989.20 989.20 14.7K
15:56 988.60 989.20 988.00 989.20 6.9K
15:57 988.40 988.40 987.40 988.40 2.2K
15:58 986.00 987.40 986.00 987.20 2.4K
15:59 987.60 989.00 987.60 988.60 3.2K
16:00 990.00 990.00 989.40 989.40 10.8K
16:01 990.00 990.00 988.20 989.60 8.4K
16:02 988.20 990.00 988.20 989.80 3.0K
16:03 989.80 989.80 989.20 989.20 4.5K
16:04 988.80 988.80 987.60 987.60 2.4K
16:05 987.80 988.00 986.00 986.40 2.0K
16:06 985.80 985.80 984.20 984.20 8.3K
16:07 984.40 985.00 983.80 985.00 5.3K
16:08 985.00 985.00 984.80 985.00 0.9K
16:09 984.80 984.80 983.00 983.00 2.7K
16:10 982.40 983.20 980.80 981.40 4.7K
16:11 981.60 982.40 981.40 981.60 3.4K
16:12 981.60 983.20 981.60 983.20 1.7K
16:13 983.00 983.20 982.80 982.80 1.5K
16:14 983.60 984.80 983.60 984.00 8.1K
16:15 984.40 984.60 983.00 983.00 1.1K
16:16 983.80 985.00 983.80 985.00 1.4K
16:17 985.00 985.00 984.80 985.00 1.5K
16:18 985.00 985.00 985.00 985.00 2.5K
16:19 985.00 985.00 985.00 985.00 3.7K
16:20 985.00 985.00 984.60 984.60 3.1K
16:21 984.80 985.00 984.80 985.00 1.3K
16:22 985.00 985.00 984.60 984.60 2.0K
16:23 985.00 988.20 985.00 987.40 4.4K
16:24 986.80 987.60 986.80 987.00 0.6K
16:25 987.40 987.40 986.20 986.80 1.2K
16:26 985.20 985.60 984.00 984.40 9.1K
16:27 984.00 984.40 983.80 984.40 1.2K
16:28 984.60 984.60 983.80 983.80 1.4K
16:29 982.80 983.00 981.80 981.80 14.8K
16:30 981.40 982.00 980.60 981.00 11.9K
16:31 979.20 981.00 978.80 980.60 11.4K
16:32 981.20 982.40 981.20 981.60 6.0K
16:33 981.40 981.40 980.80 980.80 2.4K
16:34 981.00 981.00 980.60 981.00 1.7K
16:35 980.00 981.00 980.00 980.40 2.5K
16:36 980.60 981.00 980.40 980.40 1.1K
16:37 980.40 981.80 980.40 981.80 0.8K
16:38 982.00 984.00 981.40 984.00 1.8K
16:39 984.00 988.40 983.80 988.40 5.6K
16:40 987.40 987.60 985.60 986.00 4.0K
16:41 987.40 990.00 987.40 988.40 8.0K
16:42 990.00 990.00 989.20 989.20 7.2K
16:43 988.80 990.60 987.60 987.60 7.7K
16:44 988.00 990.80 988.00 988.80 4.2K
16:45 988.60 988.60 987.40 987.60 4.9K
16:46 986.00 986.20 984.20 984.20 4.6K
16:47 985.80 985.80 982.40 982.40 7.2K
16:48 983.80 985.60 983.80 985.60 2.6K
16:49 985.60 986.80 984.80 986.80 2.7K
16:50 986.20 987.00 984.20 984.60 1.5K
16:51 985.60 986.60 984.00 986.60 2.3K
16:52 987.40 987.40 986.60 987.20 2.7K
16:53 986.00 987.00 986.00 986.60 1.9K
16:54 986.80 987.80 986.60 986.60 1.2K
16:55 988.00 988.80 988.00 988.00 2.8K
16:56 987.60 988.40 987.60 988.40 2.6K
16:57 989.00 989.80 989.00 989.40 5.0K
16:58 988.60 989.60 988.40 989.60 3.0K
16:59 989.60 991.00 989.00 991.00 9.2K
17:00 992.00 992.00 991.20 992.00 11.7K
17:01 992.00 996.00 992.00 996.00 11.9K
17:02 995.00 996.00 995.00 995.60 12.8K
17:03 994.80 1,000.60 994.80 1,000.60 31.2K
17:04 999.80 1,000.20 999.60 1,000.20 19.4K
17:05 1,002.20 1,003.80 1,000.40 1,000.40 21.9K
17:06 1,000.20 1,000.20 997.40 998.20 18.4K
17:07 997.00 997.00 995.20 995.60 17.9K
17:08 995.60 995.80 995.20 995.80 4.8K
17:09 997.20 997.80 995.80 997.80 9.2K
17:10 997.60 998.00 997.20 997.20 4.9K
17:11 997.60 998.40 997.60 998.40 1.3K
17:12 997.80 997.80 996.40 996.40 9.3K
17:13 996.20 996.20 994.20 994.20 3.0K
17:14 994.20 994.20 993.00 993.00 11.6K
17:15 994.00 995.60 993.80 993.80 2.0K
17:16 994.40 997.00 994.40 997.00 1.8K
17:17 996.80 997.60 995.80 997.60 1.8K
17:18 997.40 997.40 996.60 997.40 4.3K
17:19 997.00 997.40 996.40 997.20 6.6K
17:20 997.40 997.60 997.40 997.60 1.9K
17:21 997.60 997.80 997.00 997.60 2.0K
17:22 996.80 997.20 996.80 997.00 2.6K
17:23 997.60 997.80 996.60 997.20 2.8K
17:24 997.40 998.00 997.00 997.80 2.8K
17:25 997.80 997.80 996.80 996.80 2.6K
17:26 997.00 997.00 995.80 995.80 1.8K
17:27 995.00 995.80 993.20 993.60 3.9K
17:28 994.00 994.00 992.80 993.60 4.1K
17:29 993.80 993.80 991.80 993.20 1.8K
17:30 993.20 996.00 993.00 994.20 4.4K
17:31 994.40 996.40 994.40 996.20 4.2K
17:32 995.80 997.00 995.80 996.80 3.9K
17:33 996.80 998.00 996.80 998.00 10.7K
17:34 998.00 998.00 997.80 998.00 6.2K
17:35 998.00 998.00 998.00 998.00 8.2K
17:36 998.00 998.60 998.00 998.60 14.0K
17:37 998.20 998.40 997.80 998.00 5.9K
17:38 997.80 997.80 997.00 997.60 2.1K
17:39 997.80 998.00 997.80 997.80 0.9K
17:40 997.80 997.80 995.80 995.80 4.4K
17:41 996.80 996.80 993.80 995.00 11.8K
17:42 994.80 995.60 994.80 995.60 3.8K
17:43 996.00 996.00 995.20 995.20 3.0K
17:44 995.00 995.00 994.00 994.00 2.6K
17:45 993.60 995.80 993.20 995.80 4.9K
17:46 995.60 995.80 995.00 995.80 1.8K
17:47 995.80 997.40 995.80 997.40 4.2K
17:48 995.80 996.60 995.80 996.20 4.1K
17:49 996.00 996.20 995.80 996.00 2.0K
17:50 995.80 995.80 994.80 994.80 3.0K
17:51 994.40 994.40 993.60 993.80 0.7K
17:52 993.80 995.20 993.20 993.20 2.2K
17:53 993.20 993.20 991.80 992.00 5.7K
17:54 992.60 992.80 992.00 992.60 2.9K
17:55 992.60 994.20 992.60 992.60 2.5K
17:56 993.20 993.40 992.80 993.40 7.8K
17:57 993.80 994.00 992.80 993.40 1.7K
17:58 993.60 993.60 992.60 992.60 2.1K
17:59 992.20 992.20 991.80 991.80 1.5K
18:00 991.40 993.00 991.40 992.80 2.8K
18:01 992.60 993.00 991.80 993.00 1.4K
18:02 993.00 995.00 993.00 994.80 1.7K
18:03 994.80 996.40 994.80 995.60 1.6K
18:04 996.00 996.60 995.80 995.80 2.1K
18:05 996.20 997.60 996.20 997.60 3.2K
18:06 997.40 1,001.00 997.40 1,001.00 11.7K
18:07 1,000.40 1,000.40 999.20 999.20 4.2K
18:08 1,000.00 1,000.00 999.00 999.00 3.3K
18:09 999.00 999.60 998.80 998.80 2.0K
18:10 998.20 1,000.00 998.20 1,000.00 1.7K
18:11 1,000.00 1,000.80 1,000.00 1,000.00 1.4K
18:12 1,000.00 1,000.00 998.20 998.20 3.1K
18:13 997.80 998.60 997.40 997.40 0.7K
18:14 997.00 999.40 997.00 999.40 1.3K
18:15 999.20 1,000.20 999.20 1,000.00 1.2K
18:16 1,000.40 1,000.60 1,000.40 1,000.60 1.8K
18:17 1,000.40 1,000.60 1,000.40 1,000.40 0.3K
18:18 1,001.00 1,001.20 1,001.00 1,001.20 3.6K
18:19 1,003.00 1,003.00 1,001.40 1,002.00 2.6K
18:20 1,001.80 1,001.80 1,000.80 1,001.20 0.4K
18:21 1,001.00 1,001.60 1,000.80 1,001.00 1.6K
18:22 1,000.20 1,000.40 997.60 997.60 3.2K
18:23 998.60 999.00 997.60 999.00 2.7K
18:24 999.00 999.00 998.40 998.80 0.3K
18:25 998.80 998.80 998.00 998.00 4.7K
18:26 997.80 998.00 997.80 998.00 0.9K
18:27 998.00 998.00 997.60 998.00 0.1K
18:28 997.80 997.80 996.60 996.60 1.6K
18:29 996.20 996.60 995.00 995.00 12.5K
18:30 995.00 995.00 995.00 995.00 7.1K
18:31 995.00 995.00 994.80 995.00 1.9K
18:32 995.00 995.00 995.00 995.00 1.4K
18:33 995.00 995.00 994.80 994.80 0.6K
18:34 995.00 995.60 995.00 995.20 1.3K
18:35 994.80 994.80 993.00 993.00 4.8K
18:36 992.00 992.00 990.60 990.60 4.9K
18:37 990.20 992.40 990.20 992.40 3.5K
18:38 991.00 993.00 991.00 993.00 1.1K
18:39 992.80 993.00 992.20 993.00 2.0K
18:45 994.20 994.20 994.20 994.20 3.2K
18:46 994.20 994.20 994.20 994.20 0.0K
18:47 994.20 994.20 994.20 994.20 0.1K
18:48 994.20 994.20 994.20 994.20 0.1K
18:49 994.20 994.20 994.20 994.20 0.0K
19:04 999.60 999.60 999.60 999.60 3.4K
19:05 997.00 997.00 993.20 995.80 12.5K
19:06 995.80 995.80 994.00 994.00 1.7K
19:07 993.40 994.60 993.40 994.60 0.5K
19:08 995.20 995.40 994.60 995.20 4.1K
19:09 996.80 998.40 996.80 998.40 2.7K
19:10 998.20 998.80 997.80 998.60 1.0K
19:11 999.80 1,002.80 999.80 1,002.80 5.3K
19:12 1,002.80 1,003.00 1,002.20 1,003.00 1.7K
19:13 1,003.40 1,004.00 1,002.00 1,002.00 3.7K
19:14 1,002.60 1,003.60 1,002.20 1,002.40 2.1K
19:15 1,002.80 1,003.20 1,001.60 1,001.60 3.6K
19:16 1,002.00 1,002.00 1,001.40 1,001.60 1.2K
19:17 1,002.20 1,002.60 1,002.20 1,002.60 0.5K
19:18 1,002.60 1,002.80 1,000.80 1,000.80 1.6K
19:19 1,000.60 1,000.80 1,000.20 1,000.20 0.3K
19:20 1,000.60 1,001.80 1,000.60 1,001.80 0.6K
19:21 1,003.40 1,005.20 1,003.40 1,005.20 8.1K
19:22 1,006.00 1,006.00 1,003.60 1,005.00 2.4K
19:23 1,005.00 1,005.00 1,004.80 1,005.00 0.6K
19:24 1,004.60 1,004.60 1,003.60 1,003.60 0.8K
19:25 1,003.40 1,003.40 1,002.40 1,002.80 0.3K
19:26 1,003.60 1,005.00 1,003.60 1,005.00 2.6K
19:27 1,005.00 1,005.40 1,005.00 1,005.20 0.6K
19:28 1,005.60 1,005.80 1,005.60 1,005.60 1.2K
19:29 1,006.00 1,007.00 1,006.00 1,007.00 3.0K
19:30 1,007.20 1,007.40 1,007.20 1,007.40 4.9K
19:31 1,008.40 1,008.40 1,008.00 1,008.00 0.8K
19:32 1,008.20 1,008.20 1,007.40 1,007.60 2.0K
19:33 1,006.00 1,007.00 1,006.00 1,006.40 1.8K
19:34 1,007.00 1,007.60 1,007.00 1,007.60 0.9K
19:35 1,007.60 1,007.60 1,007.20 1,007.60 0.5K
19:36 1,007.20 1,008.80 1,007.20 1,008.80 6.8K
19:37 1,009.20 1,009.40 1,009.20 1,009.40 6.6K
19:38 1,009.40 1,009.40 1,008.60 1,008.60 1.8K
19:39 1,009.00 1,009.00 1,008.80 1,009.00 1.4K
19:40 1,009.00 1,009.80 1,009.00 1,009.00 2.2K
19:41 1,008.40 1,008.40 1,006.40 1,007.00 5.8K
19:42 1,005.60 1,006.40 1,005.00 1,005.00 2.6K
19:43 1,005.20 1,005.80 1,005.00 1,005.80 2.3K
19:44 1,005.80 1,005.80 1,005.20 1,005.40 1.6K
19:45 1,005.80 1,006.20 1,005.20 1,006.20 0.8K
19:46 1,006.20 1,006.60 1,004.00 1,004.00 0.9K
19:47 1,003.20 1,003.80 1,003.20 1,003.40 1.9K
19:48 1,003.40 1,003.60 1,003.20 1,003.20 0.4K
19:49 1,003.20 1,005.00 1,003.20 1,005.00 0.8K
19:50 1,005.00 1,005.00 1,004.60 1,004.60 1.1K
19:51 1,005.60 1,006.00 1,005.40 1,005.40 0.4K
19:52 1,005.20 1,007.00 1,005.20 1,006.80 3.6K
19:53 1,007.00 1,008.40 1,006.80 1,008.40 1.1K
19:54 1,008.00 1,008.80 1,008.00 1,008.80 1.8K
19:55 1,009.00 1,009.00 1,008.00 1,008.40 1.2K
19:56 1,008.40 1,008.80 1,008.00 1,008.80 0.8K
19:57 1,008.80 1,008.80 1,008.20 1,008.40 0.8K
19:58 1,008.40 1,008.80 1,008.40 1,008.40 0.3K
19:59 1,007.80 1,008.00 1,007.60 1,007.60 1.5K
20:00 1,007.40 1,008.00 1,007.40 1,007.80 0.6K
20:01 1,008.00 1,008.00 1,007.80 1,007.80 0.4K
20:02 1,007.40 1,011.20 1,007.40 1,011.20 14.0K
20:03 1,011.60 1,012.00 1,010.60 1,010.60 4.1K
20:04 1,010.00 1,011.00 1,009.40 1,010.60 0.5K
20:05 1,010.80 1,011.60 1,010.00 1,011.60 7.8K
20:06 1,011.00 1,011.40 1,010.40 1,010.40 0.8K
20:07 1,009.60 1,010.60 1,009.20 1,009.20 3.6K
20:08 1,010.00 1,010.00 1,009.40 1,009.40 2.0K
20:09 1,009.20 1,009.60 1,008.60 1,008.60 0.6K
20:10 1,008.60 1,009.00 1,008.40 1,009.00 2.1K
20:11 1,009.20 1,009.20 1,008.00 1,008.20 2.0K
20:12 1,008.20 1,009.00 1,008.00 1,008.80 0.3K
20:13 1,008.20 1,008.80 1,008.00 1,008.00 0.5K
20:14 1,008.60 1,008.60 1,007.20 1,007.20 0.8K
20:15 1,007.20 1,007.40 1,006.80 1,007.40 0.6K
20:16 1,007.20 1,008.00 1,007.20 1,008.00 1.0K
20:17 1,008.60 1,010.40 1,008.60 1,010.40 2.1K
20:18 1,010.40 1,010.40 1,007.00 1,007.00 2.3K
20:19 1,006.00 1,010.80 1,006.00 1,010.80 6.0K
20:20 1,010.80 1,012.00 1,010.80 1,012.00 7.3K
20:21 1,011.80 1,019.00 1,011.80 1,019.00 15.1K
20:22 1,017.20 1,017.20 1,014.80 1,015.40 14.6K
20:23 1,016.40 1,017.00 1,016.40 1,017.00 13.9K
20:24 1,019.00 1,023.20 1,019.00 1,023.20 35.2K
20:25 1,022.20 1,023.00 1,019.80 1,020.00 15.1K
20:26 1,020.80 1,020.80 1,019.00 1,019.00 11.9K
20:27 1,018.40 1,020.00 1,017.60 1,020.00 10.3K
20:28 1,020.20 1,020.80 1,019.20 1,020.20 8.0K
20:29 1,020.80 1,020.80 1,015.60 1,015.60 6.9K
20:30 1,015.80 1,020.00 1,015.80 1,020.00 9.1K
20:31 1,019.40 1,022.20 1,019.40 1,022.20 6.0K
20:32 1,023.00 1,023.00 1,022.80 1,023.00 8.9K
20:33 1,028.80 1,029.20 1,028.40 1,029.20 29.8K
20:34 1,029.00 1,029.00 1,027.00 1,027.00 12.1K
20:35 1,025.20 1,026.00 1,024.00 1,024.00 6.3K
20:36 1,027.40 1,027.40 1,025.60 1,026.60 7.5K
20:37 1,026.20 1,027.00 1,026.00 1,026.20 5.6K
20:38 1,026.00 1,026.60 1,025.40 1,026.20 2.7K
20:39 1,026.00 1,026.40 1,025.00 1,025.40 5.8K
20:40 1,025.80 1,026.00 1,025.20 1,025.80 4.3K
20:41 1,026.00 1,026.00 1,025.00 1,025.00 9.6K
20:42 1,025.00 1,025.20 1,025.00 1,025.00 3.7K
20:43 1,025.00 1,025.20 1,023.40 1,023.40 4.1K
20:44 1,022.40 1,022.40 1,018.80 1,019.60 11.4K
20:45 1,019.60 1,022.60 1,019.60 1,022.60 6.4K
20:46 1,022.60 1,023.00 1,022.20 1,022.40 1.9K
20:47 1,023.60 1,025.20 1,023.60 1,025.00 2.0K
20:48 1,025.00 1,026.60 1,025.00 1,026.00 3.3K
20:49 1,025.00 1,025.20 1,021.40 1,021.40 4.0K
20:50 1,022.00 1,024.80 1,022.00 1,024.20 1.6K
20:51 1,023.60 1,025.80 1,023.00 1,024.40 7.0K
20:52 1,025.80 1,029.40 1,025.80 1,029.40 5.5K
20:53 1,029.80 1,030.00 1,029.80 1,030.00 11.7K
20:54 1,029.60 1,031.60 1,029.60 1,031.00 6.1K
20:55 1,034.20 1,034.20 1,031.20 1,031.40 7.8K
20:56 1,030.00 1,032.80 1,030.00 1,032.20 4.9K
20:57 1,034.80 1,035.00 1,034.00 1,034.80 9.7K
20:58 1,038.40 1,042.00 1,038.40 1,042.00 26.4K
20:59 1,043.20 1,044.60 1,042.80 1,044.20 11.8K
21:00 1,042.00 1,042.80 1,041.20 1,041.20 14.7K
21:01 1,041.20 1,042.40 1,040.80 1,040.80 7.2K
21:02 1,040.00 1,041.60 1,040.00 1,040.40 12.0K
21:03 1,040.60 1,040.80 1,040.00 1,040.80 7.8K
21:04 1,040.60 1,040.60 1,039.00 1,039.00 4.2K
21:05 1,038.00 1,038.20 1,038.00 1,038.00 5.9K
21:06 1,038.00 1,038.00 1,036.60 1,036.80 14.4K
21:07 1,034.60 1,034.60 1,033.60 1,034.40 5.8K
21:08 1,035.00 1,035.00 1,033.60 1,034.60 2.1K
21:09 1,033.20 1,033.20 1,032.20 1,032.20 4.5K
21:10 1,032.40 1,032.40 1,031.80 1,031.80 3.8K
21:11 1,032.80 1,035.00 1,032.80 1,035.00 6.7K
21:12 1,035.40 1,035.40 1,035.00 1,035.00 1.3K
21:13 1,036.80 1,037.60 1,036.00 1,036.40 12.8K
21:14 1,037.60 1,037.60 1,035.40 1,036.00 4.4K
21:15 1,036.60 1,037.80 1,036.60 1,037.60 1.3K
21:16 1,038.40 1,038.40 1,038.00 1,038.00 1.7K
21:17 1,037.80 1,038.20 1,037.60 1,038.20 0.8K
21:18 1,038.00 1,040.00 1,037.80 1,038.80 11.0K
21:19 1,039.20 1,039.80 1,039.00 1,039.20 1.4K
21:20 1,039.20 1,039.60 1,039.20 1,039.60 0.9K
21:21 1,039.20 1,039.60 1,038.40 1,038.40 6.8K
21:22 1,038.60 1,038.60 1,034.80 1,034.80 11.8K
21:23 1,034.00 1,034.40 1,033.60 1,034.00 1.6K
21:24 1,034.80 1,035.40 1,034.40 1,035.40 1.6K
21:25 1,035.60 1,035.60 1,034.60 1,035.00 1.3K
21:26 1,035.00 1,035.80 1,035.00 1,035.20 0.6K
21:27 1,035.60 1,035.80 1,034.80 1,035.00 3.0K
21:28 1,035.20 1,037.00 1,035.20 1,036.80 2.3K
21:29 1,036.00 1,036.20 1,036.00 1,036.20 5.0K
21:30 1,035.00 1,035.00 1,035.00 1,035.00 1.5K
21:31 1,035.00 1,035.00 1,034.00 1,034.00 5.9K
21:32 1,034.00 1,034.00 1,032.80 1,033.00 1.2K
21:33 1,032.60 1,032.60 1,031.80 1,031.80 2.6K
21:34 1,032.00 1,032.80 1,032.00 1,032.80 3.1K
21:35 1,030.80 1,031.80 1,030.80 1,031.80 6.2K
21:36 1,031.80 1,032.80 1,031.80 1,032.00 4.4K
21:37 1,032.00 1,032.00 1,030.60 1,031.20 2.5K
21:38 1,030.40 1,030.40 1,029.60 1,029.60 3.2K
21:39 1,029.20 1,029.20 1,028.40 1,029.20 4.2K
21:40 1,029.80 1,031.40 1,029.80 1,030.40 1.9K
21:41 1,031.80 1,031.80 1,030.60 1,031.20 1.0K
21:42 1,031.00 1,031.80 1,030.80 1,030.80 1.2K
21:43 1,030.80 1,030.80 1,030.00 1,030.60 1.6K
21:44 1,031.00 1,031.60 1,030.80 1,031.20 0.4K
21:45 1,030.20 1,030.20 1,029.60 1,029.60 1.5K
21:46 1,029.60 1,029.60 1,027.80 1,027.80 2.4K
21:47 1,028.60 1,029.80 1,027.60 1,029.80 6.0K
21:48 1,029.40 1,032.20 1,029.40 1,032.20 3.9K
21:49 1,034.00 1,035.60 1,034.00 1,035.60 4.9K
21:50 1,035.40 1,035.40 1,034.00 1,034.80 2.2K
21:51 1,034.60 1,034.60 1,033.80 1,034.20 0.3K
21:52 1,034.20 1,034.60 1,034.20 1,034.60 0.9K
21:53 1,034.20 1,035.00 1,034.20 1,035.00 0.8K
21:54 1,035.00 1,035.00 1,033.20 1,034.00 5.6K
21:55 1,033.20 1,033.40 1,032.20 1,032.40 0.3K
21:56 1,032.40 1,032.40 1,031.20 1,031.20 2.7K
21:57 1,031.00 1,031.00 1,028.80 1,029.60 3.7K
21:58 1,030.00 1,030.00 1,029.40 1,029.40 0.1K
21:59 1,029.40 1,029.80 1,029.40 1,029.80 0.4K
22:00 1,029.60 1,029.60 1,029.40 1,029.40 0.5K
22:01 1,029.00 1,031.60 1,029.00 1,031.60 2.5K
22:02 1,031.80 1,032.20 1,031.20 1,032.00 0.5K
22:03 1,031.60 1,032.60 1,031.20 1,031.80 1.0K
22:04 1,031.40 1,032.00 1,031.40 1,032.00 0.1K
22:05 1,032.80 1,032.80 1,032.40 1,032.80 1.4K
22:06 1,032.80 1,035.60 1,032.80 1,035.60 6.1K
22:07 1,035.60 1,036.60 1,035.60 1,036.60 1.8K
22:08 1,036.80 1,037.80 1,036.80 1,037.00 2.9K
22:09 1,037.00 1,037.00 1,035.80 1,036.00 0.6K
22:10 1,036.00 1,036.00 1,035.60 1,036.00 2.4K
22:11 1,036.00 1,037.60 1,036.00 1,037.60 1.7K
22:12 1,037.60 1,039.20 1,037.60 1,038.60 3.6K
22:13 1,039.00 1,041.20 1,039.00 1,041.20 14.2K
22:14 1,041.80 1,042.60 1,041.80 1,041.80 5.9K
22:15 1,041.60 1,041.80 1,039.20 1,039.20 1.8K
22:16 1,038.80 1,039.40 1,038.80 1,039.00 0.8K
22:17 1,039.00 1,039.00 1,037.20 1,037.40 3.2K
22:18 1,038.00 1,039.80 1,038.00 1,039.80 1.8K
22:19 1,039.80 1,039.80 1,038.60 1,038.60 0.2K
22:20 1,039.20 1,041.00 1,039.20 1,040.40 2.1K
22:21 1,041.00 1,041.60 1,040.80 1,041.20 1.9K
22:22 1,042.00 1,042.60 1,041.80 1,042.60 1.1K
22:23 1,042.40 1,042.40 1,041.20 1,041.20 1.8K
22:24 1,041.60 1,041.60 1,041.20 1,041.20 0.5K
22:25 1,040.80 1,041.60 1,040.80 1,041.00 0.6K
22:26 1,041.40 1,042.60 1,041.40 1,042.20 0.9K
22:27 1,042.40 1,042.60 1,041.80 1,042.40 1.2K
22:28 1,042.40 1,043.00 1,042.40 1,043.00 1.8K
22:29 1,043.00 1,043.00 1,042.60 1,043.00 0.8K
22:30 1,043.00 1,043.80 1,043.00 1,043.80 5.8K
22:31 1,043.40 1,044.20 1,043.40 1,044.20 0.3K
22:32 1,043.80 1,045.00 1,043.40 1,045.00 6.7K
22:33 1,045.20 1,048.40 1,045.20 1,047.60 22.2K
22:34 1,047.60 1,048.00 1,047.60 1,047.80 3.2K
22:35 1,047.40 1,048.40 1,047.40 1,047.40 4.4K
22:36 1,046.00 1,046.00 1,044.40 1,044.40 6.0K
22:37 1,044.20 1,044.20 1,040.00 1,040.20 5.3K
22:38 1,041.40 1,043.40 1,041.40 1,043.40 3.0K
22:39 1,043.80 1,044.20 1,043.60 1,044.20 1.9K
22:40 1,044.40 1,044.40 1,042.00 1,042.00 2.4K
22:41 1,043.00 1,043.00 1,042.00 1,042.20 0.5K
22:42 1,039.40 1,039.60 1,039.00 1,039.60 8.6K
22:43 1,039.60 1,039.80 1,039.20 1,039.80 3.2K
22:44 1,039.80 1,041.00 1,039.80 1,040.00 1.6K
22:45 1,041.00 1,041.60 1,041.00 1,041.60 0.1K
22:46 1,041.60 1,041.60 1,041.60 1,041.60 1.1K
22:47 1,041.60 1,043.40 1,041.40 1,043.00 3.4K
22:48 1,043.40 1,043.40 1,043.00 1,043.40 0.4K
22:49 1,043.40 1,045.00 1,043.40 1,044.00 1.0K
22:50 1,044.00 1,044.80 1,044.00 1,044.80 0.4K
22:51 1,044.80 1,044.80 1,044.20 1,044.60 3.3K
22:52 1,044.60 1,045.00 1,044.40 1,044.80 3.2K
22:53 1,044.40 1,044.80 1,044.20 1,044.80 0.3K
22:54 1,045.00 1,045.00 1,044.40 1,045.00 1.4K
22:55 1,045.00 1,045.80 1,045.00 1,045.40 1.0K
22:56 1,045.20 1,045.80 1,044.80 1,045.00 1.3K
22:57 1,044.60 1,045.80 1,044.40 1,045.80 0.9K
22:58 1,045.80 1,045.80 1,045.40 1,045.60 0.0K
22:59 1,046.00 1,046.00 1,045.20 1,045.60 0.8K
23:00 1,045.20 1,046.00 1,045.20 1,045.60 0.7K
23:01 1,045.60 1,046.40 1,045.60 1,046.40 0.4K
23:02 1,046.40 1,046.40 1,046.20 1,046.20 0.4K
23:03 1,046.60 1,048.40 1,046.60 1,048.40 2.2K
23:04 1,047.80 1,049.00 1,047.80 1,049.00 4.1K
23:05 1,048.60 1,049.20 1,048.00 1,049.20 1.6K
23:06 1,049.20 1,049.60 1,049.00 1,049.20 3.1K
23:07 1,049.00 1,049.80 1,049.00 1,049.20 0.2K
23:08 1,049.20 1,050.80 1,049.20 1,050.80 2.3K
23:09 1,050.80 1,052.60 1,050.20 1,052.60 5.8K
23:10 1,051.00 1,052.00 1,051.00 1,051.20 0.5K
23:11 1,051.00 1,051.80 1,050.20 1,050.80 2.1K
23:12 1,051.60 1,052.20 1,051.20 1,052.20 1.2K
23:13 1,051.40 1,051.80 1,050.60 1,051.80 0.8K
23:14 1,051.80 1,051.80 1,050.00 1,050.00 1.3K
23:15 1,050.20 1,051.40 1,050.20 1,051.00 0.4K
23:16 1,050.80 1,051.20 1,050.40 1,051.00 0.3K
23:17 1,050.20 1,051.80 1,050.20 1,051.80 3.5K
23:18 1,051.80 1,052.00 1,051.80 1,051.80 0.2K
23:19 1,051.40 1,051.80 1,051.00 1,051.20 3.2K
23:20 1,050.80 1,051.80 1,050.80 1,051.60 0.7K
23:21 1,051.80 1,051.80 1,051.60 1,051.80 0.7K
23:22 1,052.00 1,052.80 1,052.00 1,052.20 2.3K
23:23 1,053.00 1,053.60 1,052.60 1,053.40 1.6K
23:24 1,053.40 1,053.40 1,053.00 1,053.00 0.4K
23:25 1,052.80 1,053.20 1,052.80 1,052.80 1.1K
23:26 1,052.60 1,053.00 1,052.40 1,053.00 1.0K
23:27 1,052.60 1,052.60 1,051.40 1,051.40 2.0K
23:28 1,052.60 1,053.00 1,051.80 1,051.80 0.9K
23:29 1,051.80 1,052.00 1,051.20 1,052.00 0.7K
23:30 1,052.00 1,052.40 1,051.40 1,052.40 0.7K
23:31 1,051.40 1,052.00 1,051.40 1,052.00 1.2K
23:32 1,052.20 1,052.40 1,051.40 1,052.00 0.9K
23:33 1,051.40 1,051.80 1,051.20 1,051.80 0.3K
23:34 1,051.60 1,052.80 1,051.60 1,052.20 0.3K
23:35 1,052.00 1,052.00 1,050.40 1,051.00 3.3K
23:36 1,051.40 1,051.40 1,050.20 1,051.40 0.5K
23:37 1,050.80 1,051.20 1,050.60 1,051.20 0.2K
23:38 1,051.00 1,051.20 1,051.00 1,051.20 0.4K
23:39 1,051.40 1,052.00 1,051.40 1,052.00 1.3K
23:40 1,052.00 1,054.40 1,052.00 1,054.00 8.7K
23:41 1,055.80 1,056.60 1,055.80 1,056.60 2.3K
23:42 1,056.40 1,056.60 1,056.40 1,056.60 4.8K
23:43 1,057.80 1,058.00 1,057.60 1,058.00 5.6K
23:44 1,057.60 1,058.00 1,057.40 1,057.40 2.6K
23:45 1,058.00 1,058.00 1,057.40 1,057.40 1.7K
23:46 1,057.80 1,059.00 1,057.80 1,057.80 2.0K
23:47 1,057.80 1,059.20 1,056.00 1,056.60 3.3K
23:48 1,057.00 1,059.20 1,055.80 1,056.00 2.6K
23:49 1,056.00 1,058.80 1,056.00 1,056.40 3.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available