Yakovlev

IRKT
🏛️ russian-federation →
24.06
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 27.72 27.72 27.72 27.72 1.1K
10:00 27.68 27.68 27.68 27.68 18.1K
10:01 27.68 27.72 27.68 27.72 59.6K
10:02 27.72 27.72 27.68 27.68 11.6K
10:03 27.64 27.66 27.64 27.66 4.8K
10:04 27.66 27.66 27.66 27.66 5.9K
10:05 27.68 27.68 27.66 27.66 20.2K
10:06 27.66 27.66 27.64 27.64 3.4K
10:07 27.66 27.66 27.62 27.62 6.5K
10:08 27.62 27.62 27.62 27.62 4.1K
10:09 27.62 27.62 27.62 27.62 8.2K
10:10 27.66 27.66 27.62 27.62 5.1K
10:11 27.62 27.64 27.62 27.64 3.7K
10:12 27.64 27.64 27.64 27.64 0.1K
10:13 27.62 27.64 27.62 27.62 1.6K
10:14 27.64 27.64 27.64 27.64 4.2K
10:15 27.66 27.66 27.66 27.66 10.3K
10:16 27.66 27.66 27.64 27.66 0.8K
10:17 27.64 27.64 27.64 27.64 6.5K
10:18 27.68 27.68 27.68 27.68 6.5K
10:19 27.68 27.68 27.64 27.68 2.3K
10:20 27.64 27.68 27.64 27.68 11.7K
10:21 27.68 27.68 27.68 27.68 8.0K
10:22 27.68 27.70 27.68 27.70 27.8K
10:23 27.70 27.70 27.70 27.70 0.1K
10:24 27.70 27.70 27.70 27.70 3.7K
10:25 27.72 27.84 27.70 27.80 92.3K
10:26 27.76 27.78 27.76 27.78 6.9K
10:27 27.76 27.78 27.76 27.78 1.2K
10:28 27.76 27.76 27.76 27.76 5.4K
10:29 27.72 27.82 27.72 27.78 27.4K
10:30 27.78 27.78 27.76 27.78 4.8K
10:31 27.82 27.82 27.80 27.82 24.0K
10:32 27.78 27.78 27.78 27.78 4.0K
10:33 27.78 27.78 27.78 27.78 3.1K
10:34 27.74 27.74 27.74 27.74 2.5K
10:35 27.74 27.74 27.72 27.74 9.8K
10:36 27.72 27.74 27.72 27.74 0.6K
10:37 27.72 27.74 27.72 27.74 3.9K
10:38 27.74 27.76 27.74 27.76 2.0K
10:39 27.74 27.76 27.74 27.76 0.6K
10:41 27.74 27.74 27.74 27.74 0.4K
10:42 27.78 27.78 27.78 27.78 0.5K
10:43 27.74 27.80 27.74 27.80 2.5K
10:44 27.80 27.80 27.76 27.76 1.9K
10:45 27.76 27.80 27.76 27.80 2.3K
10:46 27.80 27.80 27.76 27.76 4.1K
10:47 27.80 27.80 27.76 27.78 5.5K
10:48 27.76 27.76 27.76 27.76 0.1K
10:49 27.76 27.76 27.76 27.76 0.5K
10:50 27.76 27.96 27.76 27.96 183.0K
10:51 28.00 28.16 28.00 28.12 439.3K
10:52 28.16 28.16 28.06 28.06 98.3K
10:53 28.08 28.12 28.06 28.12 112.2K
10:54 28.08 28.08 28.06 28.06 42.1K
10:55 28.04 28.14 28.02 28.14 58.2K
10:56 28.14 28.14 28.06 28.10 20.9K
10:57 28.10 28.10 28.06 28.06 25.3K
10:58 28.10 28.10 28.06 28.10 5.8K
10:59 28.10 28.10 28.04 28.10 20.4K
11:00 28.02 28.02 27.96 27.96 79.2K
11:01 27.98 28.06 27.98 28.06 48.0K
11:02 28.06 28.08 28.04 28.04 42.4K
11:03 28.10 28.14 28.08 28.14 105.9K
11:04 28.26 28.30 28.26 28.28 562.0K
11:05 28.22 28.30 28.22 28.24 108.9K
11:06 28.26 28.26 28.22 28.22 117.5K
11:07 28.24 28.24 28.18 28.20 54.0K
11:08 28.24 28.26 28.24 28.26 43.8K
11:09 28.30 28.30 28.20 28.24 75.4K
11:10 28.24 28.24 28.20 28.20 78.4K
11:11 28.20 28.26 28.20 28.20 26.0K
11:12 28.26 28.26 28.22 28.22 33.8K
11:13 28.24 28.24 28.22 28.22 5.8K
11:14 28.18 28.20 28.18 28.20 28.7K
11:15 28.20 28.22 28.20 28.22 17.9K
11:16 28.24 28.24 28.22 28.22 71.7K
11:17 28.20 28.22 28.20 28.22 6.9K
11:18 28.20 28.20 28.18 28.20 9.9K
11:19 28.20 28.20 28.18 28.18 7.2K
11:20 28.20 28.20 28.16 28.16 21.0K
11:21 28.18 28.20 28.16 28.18 42.3K
11:22 28.16 28.16 28.08 28.08 69.2K
11:23 28.08 28.10 28.06 28.10 66.8K
11:24 28.12 28.12 28.06 28.06 28.4K
11:25 28.08 28.10 28.08 28.10 10.7K
11:26 28.10 28.10 28.04 28.04 14.9K
11:27 28.02 28.02 28.00 28.00 60.6K
11:28 28.00 28.04 28.00 28.04 16.3K
11:29 28.04 28.04 28.04 28.04 17.0K
11:30 28.02 28.02 28.02 28.02 3.5K
11:31 28.02 28.04 28.02 28.04 6.7K
11:32 28.02 28.08 28.02 28.08 20.1K
11:33 28.08 28.10 28.04 28.10 10.0K
11:34 28.04 28.08 28.04 28.08 15.1K
11:35 28.04 28.06 28.04 28.04 5.6K
11:36 28.02 28.04 28.02 28.04 5.1K
11:37 28.04 28.04 28.02 28.02 24.0K
11:38 28.02 28.02 27.96 27.96 26.1K
11:39 27.96 27.96 27.96 27.96 34.8K
11:40 27.96 28.04 27.96 28.04 14.9K
11:41 28.04 28.04 28.00 28.00 1.5K
11:43 28.00 28.04 28.00 28.00 3.3K
11:44 28.00 28.04 28.00 28.02 41.0K
11:45 28.06 28.06 28.06 28.06 8.6K
11:46 28.08 28.08 28.02 28.02 5.4K
11:47 28.04 28.04 28.02 28.04 4.7K
11:48 28.02 28.02 28.02 28.02 2.1K
11:49 28.04 28.04 28.00 28.00 14.4K
11:50 28.06 28.06 28.04 28.04 4.0K
11:51 28.04 28.04 28.04 28.04 5.0K
11:52 28.12 28.14 28.12 28.14 32.0K
11:53 28.14 28.14 28.14 28.14 6.3K
11:54 28.14 28.14 28.10 28.14 1.7K
11:55 28.08 28.14 28.08 28.10 9.2K
11:56 28.18 28.18 28.18 28.18 28.7K
11:57 28.18 28.20 28.18 28.20 15.7K
11:58 28.20 28.22 28.20 28.22 13.7K
11:59 28.18 28.20 28.18 28.18 19.4K
12:00 28.14 28.14 28.14 28.14 2.1K
12:01 28.16 28.16 28.10 28.10 22.4K
12:02 28.10 28.14 28.08 28.14 10.0K
12:03 28.14 28.14 28.14 28.14 0.5K
12:04 28.04 28.04 27.96 27.96 155.4K
12:05 28.00 28.06 28.00 28.04 26.9K
12:06 28.02 28.02 28.02 28.02 2.8K
12:07 28.02 28.02 28.00 28.00 17.9K
12:08 28.00 28.00 27.98 27.98 0.7K
12:09 27.92 27.98 27.92 27.98 58.9K
12:10 28.00 28.02 28.00 28.02 12.5K
12:11 28.02 28.02 28.02 28.02 0.7K
12:12 27.98 28.00 27.98 28.00 26.8K
12:13 28.00 28.00 28.00 28.00 1.2K
12:14 27.90 28.00 27.90 28.00 28.5K
12:15 28.02 28.02 28.00 28.02 0.3K
12:16 28.02 28.02 27.98 28.02 1.0K
12:17 28.04 28.04 28.00 28.00 7.7K
12:18 28.02 28.02 28.00 28.00 1.2K
12:19 28.02 28.04 28.02 28.04 1.2K
12:20 28.02 28.02 28.02 28.02 0.1K
12:21 28.02 28.02 27.98 27.98 7.2K
12:22 28.02 28.02 28.02 28.02 0.1K
12:23 28.00 28.00 28.00 28.00 13.5K
12:24 28.02 28.04 28.00 28.04 0.9K
12:25 28.04 28.06 28.04 28.06 3.4K
12:26 28.08 28.08 28.08 28.08 6.0K
12:27 28.06 28.10 28.06 28.10 15.3K
12:28 28.10 28.10 28.10 28.10 0.9K
12:29 28.10 28.10 28.10 28.10 0.2K
12:30 28.08 28.08 28.08 28.08 0.5K
12:31 28.08 28.08 27.98 27.98 101.1K
12:32 27.98 27.98 27.98 27.98 0.1K
12:33 27.98 27.98 27.98 27.98 2.9K
12:34 27.98 27.98 27.98 27.98 4.0K
12:35 27.98 27.98 27.98 27.98 2.0K
12:36 27.96 28.04 27.96 28.04 12.0K
12:37 28.02 28.02 27.96 28.02 9.9K
12:38 28.02 28.02 28.02 28.02 5.0K
12:39 28.02 28.02 28.02 28.02 6.8K
12:40 28.02 28.02 28.02 28.02 0.1K
12:41 28.04 28.04 28.04 28.04 10.1K
12:42 28.00 28.00 27.96 27.96 27.2K
12:43 28.06 28.06 27.96 28.02 10.5K
12:44 28.02 28.02 28.02 28.02 1.0K
12:45 28.04 28.04 28.04 28.04 2.7K
12:48 28.04 28.04 28.04 28.04 0.9K
12:49 28.06 28.06 28.04 28.04 4.0K
12:50 28.04 28.04 28.00 28.04 2.7K
12:51 28.04 28.04 28.00 28.00 9.2K
12:52 28.04 28.04 28.04 28.04 0.1K
12:53 27.98 28.04 27.98 28.04 0.7K
12:55 28.04 28.04 28.04 28.04 0.1K
12:56 28.04 28.04 28.00 28.00 2.6K
12:58 28.04 28.04 28.00 28.00 2.1K
12:59 28.04 28.04 28.04 28.04 0.1K
13:00 28.04 28.04 28.04 28.04 0.7K
13:01 28.06 28.06 28.06 28.06 0.4K
13:02 28.06 28.06 28.06 28.06 1.0K
13:04 28.10 28.10 28.10 28.10 20.0K
13:05 28.08 28.08 28.08 28.08 1.2K
13:06 28.06 28.08 28.06 28.08 2.5K
13:07 28.06 28.06 28.06 28.06 0.6K
13:08 28.06 28.08 28.06 28.06 0.5K
13:09 28.08 28.08 28.08 28.08 8.7K
13:10 28.08 28.14 28.08 28.14 34.6K
13:11 28.14 28.16 28.10 28.12 22.8K
13:12 28.16 28.16 28.16 28.16 15.1K
13:13 28.16 28.16 28.16 28.16 5.6K
13:14 28.16 28.16 28.10 28.10 31.2K
13:15 28.16 28.18 28.16 28.16 12.7K
13:16 28.16 28.16 28.16 28.16 7.5K
13:17 28.16 28.16 28.08 28.08 21.3K
13:18 28.06 28.12 28.06 28.12 12.3K
13:19 28.06 28.12 28.06 28.08 5.1K
13:20 28.14 28.16 28.08 28.08 7.6K
13:21 28.08 28.14 28.08 28.14 2.2K
13:22 28.12 28.12 28.12 28.12 0.4K
13:23 28.12 28.12 28.12 28.12 3.1K
13:24 28.08 28.08 28.08 28.08 0.8K
13:25 28.04 28.10 28.04 28.08 18.7K
13:26 28.10 28.10 28.08 28.08 10.4K
13:27 28.10 28.10 28.08 28.08 3.0K
13:28 28.04 28.04 28.04 28.04 1.8K
13:29 28.08 28.08 28.08 28.08 2.9K
13:30 28.06 28.10 28.06 28.10 12.3K
13:31 28.10 28.12 28.10 28.12 1.0K
13:32 28.12 28.12 28.06 28.06 6.7K
13:33 28.06 28.10 28.06 28.10 2.0K
13:34 28.02 28.14 28.02 28.14 80.4K
13:35 28.14 28.16 28.14 28.14 21.1K
13:36 28.16 28.16 28.08 28.12 24.8K
13:37 28.08 28.16 28.08 28.16 5.4K
13:38 28.16 28.18 28.16 28.18 15.1K
13:39 28.18 28.26 28.18 28.22 194.0K
13:40 28.26 28.28 28.20 28.28 92.1K
13:41 28.22 28.22 28.20 28.20 5.3K
13:42 28.20 28.22 28.16 28.20 26.2K
13:43 28.18 28.20 28.18 28.20 1.1K
13:44 28.18 28.20 28.18 28.20 14.4K
13:45 28.20 28.20 28.16 28.16 25.0K
13:46 28.20 28.20 28.18 28.20 5.7K
13:47 28.18 28.18 28.14 28.14 44.6K
13:48 28.14 28.18 28.14 28.18 14.3K
13:49 28.18 28.18 28.18 28.18 0.5K
13:50 28.18 28.20 28.18 28.20 14.4K
13:51 28.20 28.20 28.20 28.20 4.8K
13:52 28.20 28.22 28.20 28.20 6.4K
13:53 28.12 28.18 28.12 28.18 22.1K
13:54 28.20 28.20 28.16 28.16 4.1K
13:55 28.18 28.18 28.18 28.18 0.1K
13:56 28.16 28.16 28.16 28.16 29.1K
13:57 28.20 28.20 28.20 28.20 2.6K
13:58 28.14 28.20 28.14 28.20 2.2K
13:59 28.20 28.28 28.20 28.28 70.1K
14:00 28.28 28.28 28.28 28.28 30.6K
14:01 28.28 28.30 28.28 28.30 10.0K
14:02 28.32 28.34 28.30 28.34 46.8K
14:03 28.32 28.34 28.30 28.30 37.1K
14:04 28.34 28.34 28.32 28.34 23.0K
14:05 28.34 28.34 28.34 28.34 3.0K
14:06 28.36 28.36 28.34 28.34 23.8K
14:07 28.32 28.32 28.26 28.26 34.9K
14:08 28.30 28.30 28.26 28.30 17.6K
14:09 28.26 28.26 28.26 28.26 9.3K
14:10 28.30 28.32 28.30 28.30 12.5K
14:11 28.26 28.30 28.26 28.30 5.4K
14:12 28.30 28.32 28.30 28.30 1.8K
14:13 28.32 28.32 28.32 28.32 4.2K
14:14 28.32 28.32 28.32 28.32 6.0K
14:15 28.30 28.34 28.30 28.34 2.0K
14:16 28.30 28.30 28.26 28.26 21.9K
14:17 28.32 28.32 28.32 28.32 25.4K
14:18 28.32 28.32 28.32 28.32 4.2K
14:19 28.26 28.26 28.26 28.26 10.3K
14:20 28.28 28.28 28.24 28.26 11.9K
14:21 28.26 28.26 28.20 28.20 41.8K
14:22 28.20 28.22 28.20 28.22 4.6K
14:23 28.20 28.20 28.20 28.20 1.0K
14:24 28.18 28.18 28.14 28.14 59.4K
14:25 28.14 28.14 28.04 28.04 91.4K
14:26 28.10 28.14 28.10 28.14 9.3K
14:27 28.12 28.12 28.10 28.10 5.9K
14:28 28.10 28.12 28.10 28.12 1.6K
14:29 28.12 28.12 28.12 28.12 4.4K
14:30 28.14 28.14 28.12 28.14 1.7K
14:31 28.14 28.14 28.12 28.12 3.0K
14:32 28.14 28.14 28.14 28.14 3.2K
14:33 28.16 28.16 28.14 28.14 0.6K
14:34 28.10 28.12 28.10 28.12 16.2K
14:35 28.12 28.14 28.12 28.14 2.6K
14:36 28.12 28.14 28.12 28.12 2.9K
14:37 28.12 28.14 28.12 28.14 2.1K
14:38 28.14 28.14 28.12 28.12 2.4K
14:39 28.12 28.12 28.12 28.12 2.3K
14:40 28.14 28.14 28.10 28.10 5.5K
14:41 28.14 28.14 28.10 28.10 0.6K
14:42 28.10 28.12 28.10 28.12 1.6K
14:43 28.12 28.12 28.12 28.12 0.2K
14:44 28.10 28.10 28.10 28.10 1.6K
14:45 28.12 28.14 28.12 28.12 3.2K
14:46 28.16 28.16 28.16 28.16 0.4K
14:47 28.16 28.16 28.12 28.12 0.2K
14:48 28.16 28.16 28.16 28.16 2.5K
14:49 28.16 28.18 28.16 28.18 9.4K
14:50 28.18 28.18 28.18 28.18 6.3K
14:51 28.18 28.18 28.18 28.18 0.1K
14:53 28.14 28.14 28.14 28.14 0.4K
14:54 28.16 28.16 28.16 28.16 0.2K
14:55 28.14 28.14 28.14 28.14 0.5K
14:56 28.16 28.16 28.16 28.16 0.3K
14:58 28.14 28.16 28.12 28.12 14.1K
14:59 28.12 28.12 28.12 28.12 1.0K
15:00 28.12 28.12 28.12 28.12 14.1K
15:01 28.12 28.14 28.12 28.14 6.0K
15:02 28.14 28.14 28.10 28.14 5.4K
15:05 28.22 28.22 28.18 28.22 122.3K
15:06 28.22 28.22 28.22 28.22 2.1K
15:07 28.24 28.26 28.24 28.26 18.6K
15:08 28.18 28.28 28.18 28.22 26.6K
15:09 28.22 28.22 28.20 28.20 1.9K
15:10 28.16 28.16 28.16 28.16 35.0K
15:11 28.24 28.24 28.20 28.20 10.5K
15:12 28.20 28.20 28.20 28.20 0.1K
15:13 28.20 28.32 28.20 28.32 100.1K
15:14 28.46 28.68 28.46 28.62 851.8K
15:15 28.64 28.64 28.62 28.62 302.5K
15:16 28.62 28.62 28.58 28.58 205.5K
15:17 28.58 28.58 28.52 28.52 192.6K
15:18 28.48 28.58 28.48 28.56 80.1K
15:19 28.62 28.64 28.56 28.58 91.3K
15:20 28.58 28.58 28.52 28.52 31.2K
15:21 28.52 28.54 28.52 28.52 24.7K
15:22 28.54 28.54 28.48 28.52 34.7K
15:23 28.50 28.50 28.50 28.50 6.1K
15:24 28.52 28.52 28.50 28.52 6.6K
15:25 28.54 28.58 28.52 28.58 36.2K
15:26 28.58 28.60 28.54 28.54 14.5K
15:27 28.54 28.54 28.50 28.50 16.7K
15:28 28.48 28.52 28.48 28.52 20.2K
15:29 28.52 28.52 28.48 28.48 18.3K
15:30 28.46 28.54 28.46 28.54 51.7K
15:31 28.58 28.58 28.48 28.54 30.7K
15:32 28.50 28.50 28.48 28.50 40.7K
15:33 28.52 28.52 28.50 28.52 42.3K
15:34 28.50 28.54 28.50 28.54 35.2K
15:35 28.50 28.54 28.50 28.50 7.7K
15:36 28.52 28.64 28.52 28.62 258.4K
15:37 28.56 28.58 28.56 28.58 37.8K
15:38 28.56 28.60 28.54 28.54 9.4K
15:39 28.58 28.60 28.54 28.56 18.8K
15:40 28.58 28.58 28.58 28.58 5.5K
15:41 28.60 28.60 28.56 28.56 10.4K
15:42 28.54 28.54 28.54 28.54 5.5K
15:43 28.56 28.58 28.54 28.58 14.3K
15:44 28.54 28.54 28.54 28.54 4.0K
15:45 28.54 28.58 28.54 28.58 1.1K
15:46 28.56 28.58 28.56 28.58 3.6K
15:47 28.58 28.58 28.52 28.52 3.4K
15:48 28.54 28.54 28.54 28.54 9.5K
15:49 28.54 28.54 28.54 28.54 7.0K
15:50 28.56 28.56 28.52 28.56 19.9K
15:51 28.56 28.56 28.52 28.56 12.6K
15:52 28.56 28.56 28.56 28.56 4.3K
15:53 28.52 28.56 28.52 28.56 18.9K
15:54 28.52 28.52 28.52 28.52 0.3K
15:55 28.52 28.58 28.52 28.58 11.8K
15:56 28.52 28.52 28.46 28.46 93.9K
15:57 28.46 28.46 28.44 28.46 12.3K
15:58 28.46 28.46 28.46 28.46 5.0K
15:59 28.40 28.40 28.40 28.40 46.3K
16:00 28.44 28.44 28.42 28.44 6.6K
16:01 28.46 28.50 28.46 28.50 4.9K
16:02 28.50 28.50 28.48 28.48 1.3K
16:03 28.48 28.50 28.44 28.46 19.0K
16:04 28.46 28.48 28.44 28.44 7.4K
16:05 28.48 28.48 28.48 28.48 0.9K
16:06 28.48 28.48 28.46 28.46 8.7K
16:07 28.48 28.48 28.44 28.44 3.9K
16:08 28.50 28.50 28.40 28.40 182.0K
16:09 28.40 28.44 28.40 28.44 15.1K
16:10 28.44 28.44 28.44 28.44 14.9K
16:11 28.44 28.44 28.44 28.44 4.7K
16:12 28.46 28.48 28.46 28.46 25.8K
16:13 28.44 28.46 28.44 28.46 0.3K
16:14 28.50 28.50 28.46 28.48 53.4K
16:15 28.48 28.48 28.48 28.48 0.1K
16:16 28.48 28.48 28.48 28.48 5.2K
16:17 28.48 28.50 28.46 28.48 30.4K
16:18 28.46 28.50 28.46 28.50 2.1K
16:19 28.52 28.52 28.48 28.48 10.3K
16:20 28.50 28.50 28.50 28.50 13.4K
16:21 28.48 28.48 28.48 28.48 0.1K
16:23 28.48 28.48 28.46 28.46 6.4K
16:24 28.48 28.48 28.46 28.48 5.7K
16:25 28.46 28.48 28.46 28.48 0.3K
16:26 28.48 28.48 28.48 28.48 1.5K
16:27 28.48 28.48 28.48 28.48 4.0K
16:28 28.52 28.54 28.52 28.54 16.8K
16:29 28.50 28.56 28.50 28.56 14.8K
16:30 28.56 28.56 28.54 28.54 8.6K
16:31 28.52 28.52 28.52 28.52 5.3K
16:32 28.52 28.54 28.52 28.52 11.8K
16:33 28.52 28.52 28.48 28.52 11.2K
16:34 28.52 28.52 28.52 28.52 1.4K
16:35 28.54 28.54 28.52 28.54 3.0K
16:36 28.54 28.54 28.52 28.54 11.3K
16:37 28.54 28.54 28.52 28.52 8.6K
16:38 28.52 28.54 28.52 28.54 7.0K
16:39 28.54 28.54 28.52 28.52 37.5K
16:40 28.56 28.56 28.56 28.56 33.7K
16:41 28.58 28.58 28.52 28.58 15.7K
16:42 28.56 28.56 28.56 28.56 5.5K
16:43 28.58 28.58 28.58 28.58 2.0K
16:44 28.56 28.56 28.56 28.56 4.6K
16:45 28.56 28.58 28.56 28.58 13.6K
16:46 28.58 28.58 28.58 28.58 2.8K
16:47 28.58 28.58 28.56 28.58 12.5K
16:48 28.58 28.58 28.56 28.58 8.3K
16:49 28.60 28.60 28.58 28.58 7.6K
16:50 28.54 28.58 28.54 28.56 23.7K
16:51 28.58 28.58 28.58 28.58 1.1K
16:52 28.54 28.54 28.54 28.54 3.9K
16:53 28.54 28.56 28.54 28.56 4.6K
16:54 28.58 28.58 28.56 28.58 13.4K
16:55 28.58 28.58 28.58 28.58 4.2K
16:56 28.56 28.56 28.50 28.50 36.4K
16:57 28.50 28.52 28.50 28.52 10.5K
16:58 28.50 28.54 28.50 28.54 9.2K
16:59 28.52 28.54 28.52 28.52 5.8K
17:00 28.52 28.58 28.52 28.58 20.2K
17:01 28.58 28.58 28.54 28.54 19.6K
17:02 28.58 28.58 28.54 28.54 2.9K
17:03 28.54 28.58 28.54 28.58 1.6K
17:04 28.56 28.58 28.52 28.52 14.2K
17:05 28.54 28.54 28.52 28.52 2.1K
17:06 28.54 28.54 28.52 28.54 1.5K
17:07 28.54 28.54 28.52 28.52 6.5K
17:08 28.54 28.54 28.54 28.54 0.1K
17:09 28.54 28.54 28.54 28.54 15.0K
17:10 28.54 28.58 28.54 28.58 38.4K
17:11 28.54 28.56 28.54 28.56 2.1K
17:12 28.56 28.56 28.56 28.56 11.6K
17:13 28.56 28.58 28.56 28.56 15.7K
17:14 28.56 28.58 28.56 28.58 5.4K
17:15 28.58 28.58 28.56 28.56 1.2K
17:16 28.56 28.56 28.56 28.56 1.1K
17:17 28.58 28.58 28.58 28.58 0.1K
17:18 28.50 28.50 28.50 28.50 42.0K
17:19 28.50 28.52 28.50 28.52 20.7K
17:20 28.50 28.50 28.50 28.50 12.3K
17:21 28.50 28.52 28.50 28.52 7.8K
17:22 28.52 28.52 28.50 28.50 2.7K
17:23 28.50 28.50 28.50 28.50 3.3K
17:24 28.50 28.50 28.50 28.50 1.8K
17:25 28.52 28.52 28.52 28.52 0.3K
17:27 28.52 28.52 28.50 28.50 4.0K
17:28 28.54 28.54 28.54 28.54 1.9K
17:29 28.54 28.54 28.54 28.54 18.9K
17:30 28.50 28.50 28.50 28.50 11.8K
17:31 28.52 28.52 28.50 28.50 33.2K
17:32 28.52 28.54 28.52 28.54 0.6K
17:33 28.54 28.54 28.48 28.48 5.6K
17:34 28.48 28.50 28.48 28.48 23.5K
17:35 28.50 28.50 28.50 28.50 0.7K
17:36 28.50 28.50 28.48 28.50 18.8K
17:37 28.50 28.50 28.50 28.50 2.4K
17:38 28.52 28.52 28.52 28.52 1.5K
17:39 28.54 28.54 28.54 28.54 13.1K
17:40 28.50 28.50 28.50 28.50 5.0K
17:42 28.54 28.56 28.54 28.56 9.4K
17:43 28.56 28.56 28.56 28.56 2.7K
17:44 28.50 28.54 28.50 28.50 12.0K
17:45 28.50 28.50 28.50 28.50 3.5K
17:47 28.50 28.50 28.50 28.50 2.4K
17:48 28.50 28.50 28.50 28.50 0.4K
17:49 28.50 28.54 28.50 28.50 8.0K
17:50 28.56 28.58 28.56 28.58 98.3K
17:51 28.54 28.58 28.54 28.58 7.2K
17:52 28.58 28.58 28.58 28.58 24.2K
17:54 28.58 28.60 28.58 28.60 7.9K
17:55 28.60 28.60 28.58 28.60 2.9K
17:56 28.60 28.62 28.60 28.62 9.0K
17:57 28.62 28.62 28.60 28.60 2.3K
17:58 28.64 28.66 28.62 28.62 24.0K
17:59 28.66 28.66 28.62 28.66 15.1K
18:00 28.66 28.66 28.62 28.62 59.5K
18:01 28.66 28.66 28.62 28.62 5.6K
18:02 28.62 28.62 28.60 28.62 7.2K
18:03 28.68 28.68 28.66 28.66 23.0K
18:04 28.68 28.68 28.66 28.66 12.3K
18:05 28.68 28.68 28.66 28.66 43.5K
18:06 28.64 28.68 28.64 28.68 19.9K
18:07 28.68 28.68 28.62 28.64 9.9K
18:08 28.64 28.66 28.64 28.66 0.8K
18:09 28.66 28.66 28.66 28.66 0.7K
18:10 28.66 28.68 28.64 28.68 6.0K
18:11 28.68 28.68 28.64 28.64 0.9K
18:12 28.64 28.64 28.62 28.64 53.3K
18:13 28.64 28.66 28.64 28.66 0.6K
18:14 28.64 28.64 28.64 28.64 7.6K
18:15 28.62 28.62 28.62 28.62 1.0K
18:16 28.64 28.64 28.60 28.60 20.5K
18:17 28.60 28.60 28.60 28.60 1.0K
18:18 28.62 28.62 28.58 28.60 18.1K
18:19 28.58 28.60 28.58 28.60 0.5K
18:20 28.60 28.60 28.58 28.58 10.1K
18:21 28.58 28.58 28.58 28.58 4.4K
18:22 28.58 28.62 28.58 28.60 11.8K
18:23 28.60 28.60 28.58 28.60 11.3K
18:24 28.60 28.60 28.58 28.60 10.2K
18:25 28.60 28.60 28.54 28.54 51.1K
18:26 28.54 28.58 28.54 28.54 6.1K
18:27 28.54 28.54 28.54 28.54 1.9K
18:28 28.56 28.56 28.56 28.56 2.7K
18:29 28.52 28.54 28.50 28.54 36.4K
18:30 28.52 28.52 28.50 28.50 4.3K
18:31 28.52 28.52 28.52 28.52 0.4K
18:32 28.52 28.52 28.50 28.50 1.7K
18:33 28.52 28.56 28.52 28.52 0.5K
18:34 28.58 28.58 28.58 28.58 11.1K
18:35 28.56 28.56 28.56 28.56 1.1K
18:36 28.52 28.58 28.52 28.58 1.7K
18:37 28.58 28.58 28.58 28.58 2.0K
18:39 28.58 28.58 28.54 28.54 6.5K
18:45 28.54 28.54 28.54 28.54 2.3K
18:46 28.54 28.54 28.54 28.54 3.5K
18:47 28.54 28.54 28.54 28.54 0.4K
18:49 28.54 28.54 28.54 28.54 1.6K
19:04 28.54 28.54 28.54 28.54 7.9K
19:05 28.54 28.54 28.52 28.52 4.4K
19:06 28.52 28.54 28.52 28.54 8.7K
19:07 28.52 28.54 28.52 28.54 8.6K
19:08 28.58 28.58 28.58 28.58 0.7K
19:09 28.58 28.58 28.58 28.58 0.1K
19:10 28.58 28.58 28.58 28.58 0.3K
19:11 28.58 28.58 28.58 28.58 10.8K
19:12 28.58 28.58 28.58 28.58 0.5K
19:13 28.60 28.60 28.50 28.56 67.5K
19:14 28.56 28.56 28.52 28.52 2.3K
19:15 28.52 28.66 28.52 28.66 71.4K
19:16 28.62 28.62 28.60 28.60 3.1K
19:17 28.58 28.58 28.58 28.58 1.7K
19:18 28.56 28.62 28.56 28.62 9.8K
19:19 28.62 28.66 28.62 28.64 20.7K
19:20 28.64 28.64 28.60 28.60 8.6K
19:21 28.60 28.62 28.60 28.62 1.2K
19:22 28.62 28.62 28.60 28.60 0.5K
19:23 28.62 28.62 28.60 28.62 18.4K
19:24 28.60 28.60 28.60 28.60 0.2K
19:25 28.64 28.64 28.64 28.64 1.0K
19:26 28.64 28.66 28.64 28.66 12.9K
19:27 28.66 28.68 28.66 28.68 17.6K
19:28 28.68 28.74 28.68 28.74 125.9K
19:29 28.74 28.74 28.68 28.74 37.7K
19:30 28.74 28.74 28.72 28.72 11.9K
19:31 28.70 28.76 28.70 28.70 22.0K
19:32 28.70 28.72 28.70 28.70 16.1K
19:33 28.70 28.74 28.70 28.72 27.4K
19:34 28.74 28.76 28.74 28.76 12.2K
19:35 28.78 28.78 28.76 28.76 45.9K
19:36 28.74 28.76 28.74 28.76 14.1K
19:37 28.74 28.78 28.72 28.72 45.3K
19:38 28.76 28.76 28.72 28.72 12.7K
19:39 28.74 28.78 28.68 28.68 111.7K
19:40 28.74 28.74 28.64 28.64 43.8K
19:41 28.70 28.74 28.70 28.74 9.2K
19:42 28.74 28.74 28.70 28.74 1.0K
19:43 28.70 28.72 28.70 28.72 2.4K
19:44 28.70 28.72 28.70 28.72 24.2K
19:45 28.70 28.72 28.70 28.72 11.8K
19:46 28.70 28.72 28.70 28.70 1.7K
19:47 28.72 28.72 28.70 28.70 14.9K
19:48 28.70 28.70 28.70 28.70 5.5K
19:49 28.74 28.74 28.74 28.74 5.0K
19:50 28.72 28.72 28.72 28.72 3.6K
19:51 28.72 28.74 28.72 28.74 0.6K
19:52 28.70 28.72 28.70 28.72 2.2K
19:53 28.68 28.72 28.66 28.66 23.3K
19:54 28.68 28.68 28.68 28.68 2.0K
19:55 28.68 28.72 28.68 28.70 3.0K
19:56 28.72 28.72 28.70 28.70 0.5K
19:57 28.68 28.70 28.68 28.70 4.9K
19:58 28.68 28.70 28.68 28.70 0.6K
19:59 28.70 28.70 28.68 28.68 1.6K
20:01 28.70 28.70 28.68 28.68 4.4K
20:02 28.68 28.70 28.68 28.70 2.8K
20:03 28.68 28.70 28.68 28.68 20.1K
20:04 28.70 28.70 28.70 28.70 4.6K
20:05 28.70 28.70 28.70 28.70 0.9K
20:06 28.68 28.70 28.66 28.68 9.0K
20:07 28.72 28.72 28.68 28.68 8.5K
20:08 28.68 28.68 28.68 28.68 1.0K
20:09 28.72 28.72 28.66 28.66 11.2K
20:10 28.66 28.72 28.66 28.72 25.4K
20:11 28.70 28.70 28.68 28.70 8.6K
20:12 28.68 28.68 28.66 28.66 16.2K
20:13 28.68 28.68 28.68 28.68 0.1K
20:14 28.68 28.68 28.68 28.68 0.1K
20:15 28.66 28.66 28.66 28.66 2.2K
20:16 28.66 28.68 28.66 28.68 1.7K
20:17 28.66 28.66 28.66 28.66 18.1K
20:18 28.62 28.62 28.62 28.62 5.6K
20:19 28.62 28.66 28.62 28.62 2.6K
20:20 28.62 28.62 28.62 28.62 8.2K
20:21 28.60 28.74 28.60 28.74 154.1K
20:22 28.76 28.76 28.74 28.76 1.6K
20:23 28.76 28.76 28.76 28.76 7.3K
20:24 28.76 28.76 28.64 28.72 20.8K
20:25 28.68 28.68 28.68 28.68 4.2K
20:26 28.66 28.70 28.66 28.70 1.5K
20:27 28.70 28.72 28.70 28.72 3.1K
20:28 28.74 28.76 28.74 28.76 11.0K
20:29 28.76 28.78 28.76 28.76 6.0K
20:30 28.74 28.76 28.72 28.76 18.2K
20:31 28.76 28.76 28.70 28.76 4.3K
20:32 28.72 28.78 28.64 28.64 64.1K
20:33 28.72 28.76 28.72 28.76 10.7K
20:34 28.74 28.74 28.74 28.74 3.3K
20:35 28.74 28.74 28.74 28.74 9.3K
20:37 28.76 28.76 28.74 28.76 1.3K
20:38 28.76 28.76 28.76 28.76 1.0K
20:39 28.74 28.74 28.74 28.74 0.9K
20:40 28.72 28.72 28.72 28.72 3.1K
20:41 28.74 28.74 28.74 28.74 15.9K
20:42 28.70 28.74 28.70 28.70 10.3K
20:43 28.74 28.74 28.70 28.70 0.4K
20:44 28.70 28.74 28.70 28.74 5.5K
20:45 28.74 28.74 28.74 28.74 9.9K
20:46 28.76 28.76 28.76 28.76 1.8K
20:47 28.74 28.76 28.74 28.76 0.5K
20:48 28.76 28.76 28.76 28.76 4.7K
20:49 28.76 28.76 28.76 28.76 5.1K
20:50 28.76 28.76 28.74 28.74 7.0K
20:51 28.74 28.74 28.74 28.74 0.5K
20:52 28.74 28.76 28.74 28.76 7.8K
20:53 28.74 28.76 28.74 28.76 24.3K
20:54 28.76 28.76 28.76 28.76 6.1K
20:55 28.74 28.76 28.74 28.76 1.5K
20:56 28.74 28.76 28.74 28.76 2.8K
20:57 28.76 28.76 28.74 28.76 13.4K
20:58 28.76 28.76 28.76 28.76 18.7K
20:59 28.74 28.76 28.74 28.76 0.8K
21:00 28.76 28.76 28.74 28.74 7.6K
21:01 28.74 28.74 28.74 28.74 0.3K
21:02 28.76 28.76 28.76 28.76 10.1K
21:03 28.76 28.76 28.76 28.76 1.0K
21:04 28.76 28.76 28.76 28.76 1.0K
21:05 28.74 28.74 28.74 28.74 1.6K
21:06 28.76 28.76 28.76 28.76 1.0K
21:07 28.76 28.76 28.72 28.72 20.4K
21:09 28.76 28.76 28.76 28.76 11.9K
21:10 28.76 28.76 28.76 28.76 0.2K
21:11 28.76 28.76 28.72 28.72 6.9K
21:13 28.76 28.76 28.72 28.72 2.7K
21:15 28.76 28.76 28.76 28.76 2.6K
21:16 28.76 28.76 28.72 28.72 32.6K
21:17 28.72 28.72 28.72 28.72 2.1K
21:18 28.74 28.74 28.72 28.72 4.0K
21:19 28.72 28.76 28.70 28.70 6.8K
21:20 28.70 28.70 28.70 28.70 5.0K
21:21 28.70 28.70 28.70 28.70 19.2K
21:22 28.68 28.70 28.68 28.70 0.8K
21:23 28.70 28.70 28.70 28.70 1.5K
21:24 28.70 28.70 28.68 28.68 3.5K
21:25 28.70 28.70 28.70 28.70 1.1K
21:26 28.70 28.74 28.70 28.70 8.4K
21:27 28.74 28.74 28.70 28.74 1.8K
21:28 28.70 28.74 28.70 28.74 2.0K
21:29 28.70 28.70 28.70 28.70 0.7K
21:30 28.70 28.74 28.70 28.74 2.8K
21:31 28.72 28.72 28.72 28.72 9.4K
21:32 28.68 28.68 28.68 28.68 1.3K
21:33 28.72 28.72 28.70 28.70 22.3K
21:34 28.70 28.72 28.50 28.50 218.4K
21:35 28.54 28.58 28.54 28.58 13.6K
21:36 28.60 28.62 28.60 28.62 2.9K
21:37 28.64 28.64 28.64 28.64 3.4K
21:38 28.64 28.64 28.64 28.64 9.2K
21:39 28.66 28.66 28.64 28.64 1.6K
21:40 28.66 28.66 28.64 28.64 1.8K
21:41 28.64 28.64 28.64 28.64 0.7K
21:42 28.64 28.64 28.64 28.64 11.7K
21:43 28.60 28.60 28.60 28.60 0.3K
21:44 28.64 28.64 28.62 28.62 10.9K
21:45 28.62 28.62 28.62 28.62 0.5K
21:47 28.60 28.64 28.60 28.64 1.6K
21:49 28.64 28.64 28.64 28.64 0.4K
21:50 28.64 28.64 28.64 28.64 0.3K
21:51 28.62 28.62 28.62 28.62 3.1K
21:52 28.58 28.60 28.58 28.60 12.6K
21:53 28.60 28.60 28.60 28.60 2.1K
21:54 28.60 28.60 28.60 28.60 1.1K
21:55 28.58 28.58 28.58 28.58 0.2K
21:56 28.58 28.60 28.58 28.60 2.5K
21:57 28.60 28.62 28.58 28.62 14.0K
21:58 28.64 28.64 28.62 28.62 10.9K
21:59 28.66 28.66 28.66 28.66 0.6K
22:00 28.66 28.66 28.62 28.62 1.4K
22:01 28.62 28.64 28.62 28.64 4.3K
22:02 28.64 28.66 28.64 28.66 4.5K
22:03 28.66 28.66 28.64 28.64 1.6K
22:04 28.66 28.66 28.66 28.66 5.5K
22:05 28.66 28.66 28.62 28.62 5.7K
22:06 28.62 28.62 28.62 28.62 2.7K
22:07 28.66 28.66 28.66 28.66 0.6K
22:08 28.62 28.62 28.62 28.62 0.2K
22:09 28.66 28.66 28.62 28.66 3.8K
22:10 28.66 28.66 28.66 28.66 1.0K
22:11 28.62 28.62 28.62 28.62 13.0K
22:12 28.64 28.64 28.64 28.64 2.8K
22:13 28.64 28.70 28.64 28.70 15.7K
22:15 28.64 28.64 28.64 28.64 1.7K
22:16 28.68 28.70 28.66 28.66 14.7K
22:17 28.66 28.68 28.64 28.64 4.2K
22:18 28.66 28.66 28.62 28.62 6.5K
22:19 28.66 28.66 28.66 28.66 0.5K
22:20 28.66 28.66 28.66 28.66 0.1K
22:21 28.66 28.66 28.66 28.66 1.0K
22:22 28.66 28.66 28.64 28.64 2.1K
22:23 28.64 28.66 28.64 28.66 6.1K
22:24 28.68 28.68 28.68 28.68 10.0K
22:25 28.64 28.64 28.64 28.64 0.3K
22:26 28.62 28.62 28.62 28.62 4.0K
22:29 28.66 28.66 28.62 28.62 10.4K
22:30 28.68 28.68 28.62 28.68 12.5K
22:31 28.68 28.68 28.68 28.68 1.4K
22:32 28.64 28.64 28.64 28.64 5.3K
22:33 28.62 28.62 28.62 28.62 2.0K
22:34 28.62 28.62 28.62 28.62 3.6K
22:35 28.60 28.62 28.60 28.62 7.0K
22:36 28.62 28.62 28.62 28.62 0.4K
22:37 28.62 28.64 28.62 28.62 5.4K
22:39 28.66 28.66 28.66 28.66 3.5K
22:40 28.66 28.68 28.66 28.68 12.5K
22:41 28.68 28.70 28.68 28.70 0.2K
22:42 28.70 28.70 28.68 28.68 8.4K
22:43 28.70 28.70 28.68 28.68 4.2K
22:44 28.68 28.68 28.68 28.68 2.8K
22:47 28.68 28.68 28.66 28.66 0.3K
22:48 28.64 28.64 28.64 28.64 0.2K
22:49 28.64 28.64 28.64 28.64 0.1K
22:50 28.64 28.64 28.64 28.64 2.5K
22:51 28.66 28.66 28.66 28.66 0.8K
22:52 28.68 28.68 28.68 28.68 3.5K
22:53 28.68 28.68 28.68 28.68 2.5K
22:55 28.68 28.68 28.68 28.68 0.7K
22:56 28.66 28.68 28.66 28.68 2.7K
22:57 28.68 28.68 28.68 28.68 0.6K
22:58 28.66 28.66 28.66 28.66 2.0K
22:59 28.66 28.66 28.66 28.66 2.8K
23:03 28.68 28.68 28.66 28.66 1.3K
23:04 28.66 28.66 28.66 28.66 1.9K
23:05 28.66 28.66 28.66 28.66 1.4K
23:07 28.66 28.66 28.66 28.66 5.5K
23:09 28.66 28.66 28.64 28.64 0.9K
23:11 28.64 28.64 28.64 28.64 0.5K
23:12 28.64 28.64 28.64 28.64 1.5K
23:13 28.64 28.64 28.64 28.64 3.8K
23:14 28.66 28.66 28.66 28.66 6.0K
23:15 28.66 28.66 28.66 28.66 0.2K
23:16 28.68 28.68 28.68 28.68 0.1K
23:17 28.68 28.68 28.68 28.68 1.5K
23:19 28.64 28.64 28.64 28.64 2.0K
23:20 28.68 28.68 28.68 28.68 0.1K
23:21 28.68 28.68 28.68 28.68 0.1K
23:23 28.66 28.68 28.66 28.68 1.1K
23:25 28.72 28.72 28.72 28.72 28.0K
23:26 28.72 28.74 28.72 28.74 17.4K
23:27 28.70 28.74 28.70 28.74 1.2K
23:28 28.72 28.72 28.72 28.72 14.5K
23:29 28.70 28.74 28.70 28.74 10.5K
23:30 28.70 28.74 28.70 28.74 2.2K
23:31 28.74 28.74 28.74 28.74 0.1K
23:33 28.72 28.72 28.72 28.72 7.1K
23:35 28.70 28.74 28.70 28.74 7.7K
23:36 28.74 28.76 28.74 28.76 16.0K
23:37 28.76 28.76 28.74 28.74 2.8K
23:38 28.74 28.76 28.74 28.74 3.6K
23:39 28.74 28.76 28.74 28.76 6.5K
23:40 28.76 28.76 28.72 28.72 9.4K
23:41 28.74 28.74 28.74 28.74 2.5K
23:42 28.76 28.76 28.70 28.70 19.8K
23:43 28.70 28.76 28.70 28.76 1.4K
23:45 28.70 28.74 28.70 28.74 7.0K
23:46 28.70 28.76 28.70 28.76 9.6K
23:47 28.76 28.76 28.74 28.74 6.6K
23:48 28.68 28.74 28.68 28.74 5.0K
23:49 28.68 28.74 28.68 28.74 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available