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 29.18 29.18 29.18 29.18 141.7K
10:00 29.10 29.14 29.10 29.14 172.7K
10:01 29.14 29.14 29.12 29.14 147.5K
10:02 29.14 29.16 29.14 29.16 127.3K
10:03 29.22 29.38 29.22 29.38 215.6K
10:04 29.50 29.76 29.50 29.62 453.3K
10:05 29.60 29.60 29.54 29.60 257.6K
10:06 29.60 29.60 29.50 29.52 139.3K
10:07 29.46 29.50 29.44 29.44 135.2K
10:08 29.38 29.38 29.32 29.38 111.0K
10:09 29.40 29.44 29.38 29.44 96.8K
10:10 29.48 29.54 29.48 29.54 90.3K
10:11 29.56 29.62 29.54 29.62 99.9K
10:12 29.66 29.66 29.62 29.62 64.6K
10:13 29.68 29.72 29.66 29.72 169.1K
10:14 29.76 29.78 29.70 29.70 312.5K
10:15 29.72 29.80 29.72 29.76 443.0K
10:16 29.68 29.74 29.68 29.70 165.2K
10:17 29.70 29.74 29.68 29.74 171.7K
10:18 29.74 29.98 29.74 29.90 487.4K
10:19 29.90 29.94 29.90 29.92 107.1K
10:20 29.90 29.94 29.88 29.92 201.3K
10:21 29.90 29.98 29.90 29.96 207.1K
10:22 29.98 29.98 29.92 29.96 183.4K
10:23 29.96 30.06 29.96 30.04 482.7K
10:24 30.04 30.04 30.00 30.00 264.2K
10:25 29.98 30.06 29.98 30.02 436.5K
10:26 30.10 30.10 30.06 30.08 150.8K
10:27 30.02 30.02 29.96 29.96 377.1K
10:28 29.94 29.98 29.90 29.90 466.5K
10:29 29.92 29.94 29.82 29.94 278.2K
10:30 29.80 29.94 29.80 29.82 95.5K
10:31 29.76 29.80 29.76 29.80 98.3K
10:32 29.80 29.80 29.72 29.72 98.8K
10:33 29.74 29.80 29.74 29.80 63.2K
10:34 29.88 29.88 29.82 29.84 63.4K
10:35 29.84 29.90 29.84 29.88 51.5K
10:36 29.86 29.92 29.86 29.92 75.2K
10:37 29.88 29.98 29.88 29.96 198.8K
10:38 29.98 29.98 29.94 29.94 110.9K
10:39 29.92 29.94 29.90 29.92 37.9K
10:40 29.92 29.94 29.92 29.92 25.4K
10:41 29.92 29.94 29.90 29.94 84.0K
10:42 29.92 29.94 29.92 29.94 18.6K
10:43 29.94 29.94 29.90 29.90 29.6K
10:44 29.90 29.90 29.84 29.86 70.6K
10:45 29.82 29.84 29.82 29.84 32.6K
10:46 29.80 29.84 29.80 29.84 76.1K
10:47 29.82 29.84 29.82 29.82 15.1K
10:48 29.82 29.82 29.78 29.78 64.2K
10:49 29.74 29.82 29.74 29.76 60.8K
10:50 29.80 29.80 29.76 29.76 42.7K
10:51 29.78 29.78 29.76 29.76 29.7K
10:52 29.78 29.78 29.76 29.76 16.9K
10:53 29.76 29.76 29.56 29.56 263.1K
10:54 29.58 29.60 29.56 29.60 207.2K
10:55 29.62 29.64 29.60 29.64 23.0K
10:56 29.66 29.66 29.60 29.64 30.7K
10:57 29.64 29.66 29.54 29.54 94.8K
10:58 29.58 29.60 29.56 29.60 9.4K
10:59 29.60 29.60 29.58 29.60 8.1K
11:00 29.54 29.60 29.54 29.60 47.8K
11:01 29.62 29.66 29.60 29.66 29.6K
11:02 29.66 29.68 29.64 29.68 36.0K
11:03 29.70 29.74 29.68 29.72 77.1K
11:04 29.72 29.76 29.70 29.74 38.4K
11:05 29.70 29.70 29.60 29.66 99.2K
11:06 29.66 29.66 29.66 29.66 20.9K
11:07 29.64 29.66 29.62 29.62 26.2K
11:08 29.60 29.64 29.60 29.64 14.4K
11:09 29.66 29.70 29.60 29.62 94.7K
11:10 29.68 29.68 29.68 29.68 20.6K
11:11 29.64 29.70 29.64 29.70 7.5K
11:12 29.74 29.74 29.74 29.74 64.5K
11:13 29.70 29.76 29.70 29.76 38.9K
11:14 29.76 29.76 29.72 29.76 32.2K
11:15 29.76 29.76 29.72 29.76 34.2K
11:16 29.74 29.74 29.72 29.72 9.1K
11:17 29.74 29.74 29.70 29.70 20.6K
11:18 29.76 29.76 29.72 29.76 7.0K
11:19 29.72 29.76 29.72 29.76 1.7K
11:20 29.72 29.72 29.66 29.70 40.0K
11:21 29.72 29.72 29.68 29.68 22.9K
11:22 29.72 29.72 29.68 29.72 3.2K
11:23 29.70 29.76 29.70 29.76 30.7K
11:24 29.76 29.76 29.72 29.72 17.3K
11:25 29.76 29.76 29.72 29.72 24.3K
11:26 29.72 29.78 29.72 29.78 29.3K
11:27 29.78 29.82 29.78 29.82 29.6K
11:28 29.80 29.82 29.80 29.82 22.1K
11:29 29.82 29.82 29.70 29.70 69.1K
11:30 29.74 29.74 29.74 29.74 21.6K
11:31 29.74 29.74 29.70 29.70 6.8K
11:32 29.70 29.74 29.70 29.70 3.5K
11:33 29.68 29.70 29.52 29.56 222.3K
11:34 29.58 29.60 29.56 29.60 12.8K
11:35 29.60 29.60 29.58 29.60 15.8K
11:36 29.60 29.62 29.56 29.62 19.8K
11:37 29.64 29.64 29.58 29.58 17.0K
11:38 29.62 29.62 29.56 29.58 11.1K
11:39 29.62 29.62 29.60 29.60 13.7K
11:40 29.60 29.62 29.54 29.54 30.8K
11:41 29.60 29.60 29.54 29.54 14.3K
11:42 29.52 29.54 29.52 29.54 3.8K
11:43 29.52 29.56 29.50 29.50 108.0K
11:44 29.50 29.52 29.50 29.52 28.6K
11:45 29.52 29.52 29.52 29.52 2.0K
11:46 29.50 29.50 29.44 29.46 76.6K
11:47 29.48 29.48 29.44 29.44 36.5K
11:48 29.46 29.48 29.44 29.46 11.8K
11:49 29.46 29.50 29.46 29.50 30.0K
11:50 29.48 29.50 29.46 29.46 25.8K
11:51 29.48 29.48 29.48 29.48 6.6K
11:52 29.52 29.52 29.48 29.48 15.8K
11:53 29.52 29.56 29.52 29.54 12.1K
11:54 29.54 29.54 29.54 29.54 1.1K
11:55 29.54 29.60 29.54 29.60 30.2K
11:56 29.60 29.60 29.60 29.60 4.1K
11:57 29.58 29.58 29.54 29.56 23.8K
11:58 29.54 29.60 29.54 29.60 7.3K
11:59 29.60 29.60 29.56 29.56 6.7K
12:00 29.56 29.60 29.56 29.60 59.5K
12:01 29.62 29.72 29.62 29.72 61.7K
12:02 29.74 29.76 29.68 29.68 61.6K
12:03 29.66 29.68 29.66 29.66 9.2K
12:04 29.70 29.70 29.66 29.68 13.7K
12:05 29.62 29.68 29.62 29.64 7.8K
12:06 29.64 29.64 29.64 29.64 3.7K
12:07 29.68 29.68 29.64 29.64 1.9K
12:08 29.70 29.70 29.64 29.68 2.2K
12:09 29.70 29.72 29.68 29.68 37.5K
12:10 29.68 29.68 29.64 29.64 57.0K
12:11 29.70 29.70 29.64 29.64 9.4K
12:12 29.68 29.68 29.62 29.62 7.2K
12:13 29.66 29.66 29.62 29.66 2.1K
12:14 29.68 29.68 29.66 29.66 1.7K
12:15 29.66 29.68 29.66 29.68 1.6K
12:16 29.68 29.68 29.68 29.68 2.0K
12:17 29.68 29.74 29.68 29.74 18.4K
12:18 29.74 29.76 29.74 29.76 62.1K
12:19 29.78 29.78 29.74 29.76 14.6K
12:20 29.74 29.76 29.74 29.74 1.2K
12:21 29.76 29.78 29.74 29.78 10.4K
12:22 29.78 29.86 29.78 29.86 62.2K
12:23 29.76 29.80 29.76 29.80 32.9K
12:24 29.74 29.82 29.74 29.82 14.5K
12:25 29.82 29.82 29.80 29.82 20.5K
12:26 29.82 29.82 29.78 29.80 5.7K
12:27 29.78 29.86 29.78 29.86 122.3K
12:28 29.86 29.88 29.80 29.80 14.1K
12:29 29.90 29.90 29.90 29.90 63.2K
12:30 29.90 29.96 29.90 29.92 105.3K
12:31 29.92 29.92 29.90 29.90 7.5K
12:32 29.86 29.88 29.86 29.88 30.0K
12:33 29.80 29.82 29.80 29.80 40.8K
12:34 29.80 29.80 29.76 29.76 50.0K
12:35 29.78 29.80 29.76 29.80 24.1K
12:36 29.78 29.78 29.78 29.78 0.6K
12:37 29.82 29.84 29.82 29.82 4.1K
12:38 29.82 29.82 29.82 29.82 1.0K
12:39 29.80 29.80 29.78 29.78 13.2K
12:40 29.80 29.80 29.68 29.72 87.2K
12:41 29.68 29.74 29.68 29.74 39.0K
12:42 29.74 29.74 29.70 29.74 6.9K
12:43 29.74 29.76 29.74 29.76 18.5K
12:44 29.80 29.84 29.78 29.78 50.4K
12:45 29.80 29.80 29.76 29.76 10.0K
12:46 29.80 29.80 29.76 29.78 6.0K
12:47 29.78 29.80 29.78 29.80 10.4K
12:48 29.80 29.84 29.80 29.80 24.8K
12:49 29.80 29.80 29.80 29.80 5.4K
12:50 29.80 29.84 29.80 29.80 27.8K
12:51 29.84 29.84 29.84 29.84 2.0K
12:52 29.84 29.84 29.82 29.82 2.2K
12:53 29.84 29.84 29.80 29.80 47.5K
12:54 29.80 29.80 29.80 29.80 5.1K
12:55 29.80 29.82 29.80 29.80 29.4K
12:56 29.80 29.80 29.78 29.80 18.8K
12:57 29.80 29.82 29.80 29.80 82.2K
12:58 29.80 29.80 29.66 29.66 49.0K
12:59 29.66 29.68 29.66 29.68 5.3K
13:00 29.70 29.70 29.60 29.64 70.6K
13:01 29.60 29.64 29.58 29.62 38.1K
13:02 29.60 29.66 29.60 29.66 30.6K
13:03 29.66 29.68 29.66 29.68 8.7K
13:04 29.66 29.66 29.66 29.66 1.0K
13:05 29.62 29.62 29.60 29.62 5.4K
13:06 29.60 29.66 29.60 29.66 11.6K
13:07 29.66 29.66 29.64 29.64 0.2K
13:08 29.68 29.68 29.66 29.66 1.2K
13:09 29.58 29.66 29.56 29.58 93.6K
13:10 29.58 29.62 29.58 29.58 4.9K
13:11 29.58 29.62 29.58 29.62 0.6K
13:12 29.62 29.62 29.58 29.58 1.0K
13:13 29.62 29.62 29.60 29.60 9.0K
13:14 29.60 29.60 29.58 29.58 11.8K
13:15 29.58 29.66 29.58 29.62 49.3K
13:16 29.68 29.68 29.68 29.68 18.9K
13:17 29.64 29.66 29.64 29.66 6.8K
13:18 29.66 29.68 29.66 29.68 3.1K
13:19 29.68 29.72 29.68 29.72 60.6K
13:20 29.68 29.68 29.68 29.68 10.2K
13:21 29.66 29.70 29.64 29.64 10.5K
13:22 29.64 29.68 29.64 29.68 6.2K
13:23 29.64 29.64 29.60 29.60 22.1K
13:24 29.64 29.64 29.62 29.62 13.6K
13:25 29.60 29.64 29.60 29.64 0.4K
13:26 29.62 29.66 29.62 29.66 1.6K
13:27 29.62 29.62 29.60 29.60 30.2K
13:28 29.60 29.70 29.60 29.70 47.1K
13:29 29.70 29.70 29.70 29.70 1.2K
13:30 29.64 29.70 29.64 29.70 3.8K
13:31 29.62 29.68 29.62 29.62 20.1K
13:32 29.66 29.66 29.66 29.66 1.4K
13:33 29.64 29.64 29.60 29.60 4.7K
13:34 29.62 29.62 29.62 29.62 13.8K
13:35 29.62 29.62 29.62 29.62 0.2K
13:36 29.62 29.66 29.62 29.62 36.1K
13:37 29.66 29.66 29.62 29.62 10.6K
13:38 29.62 29.62 29.60 29.60 20.4K
13:39 29.64 29.64 29.64 29.64 3.7K
13:40 29.64 29.66 29.64 29.66 5.9K
13:41 29.66 29.66 29.64 29.64 0.8K
13:42 29.66 29.66 29.62 29.64 89.5K
13:43 29.60 29.60 29.58 29.58 7.3K
13:44 29.60 29.62 29.58 29.58 18.9K
13:45 29.58 29.60 29.58 29.60 21.4K
13:46 29.60 29.60 29.56 29.60 4.1K
13:47 29.54 29.60 29.54 29.60 14.5K
13:48 29.58 29.58 29.54 29.54 13.1K
13:49 29.52 29.52 29.50 29.50 83.1K
13:50 29.50 29.50 29.50 29.50 65.5K
13:51 29.50 29.50 29.50 29.50 0.6K
13:52 29.52 29.54 29.52 29.52 0.8K
13:53 29.52 29.52 29.50 29.50 11.2K
13:54 29.50 29.54 29.50 29.54 6.8K
13:55 29.50 29.54 29.50 29.54 6.9K
13:56 29.52 29.56 29.52 29.52 3.4K
13:57 29.52 29.56 29.52 29.56 5.0K
13:58 29.56 29.56 29.52 29.56 1.7K
14:00 29.50 29.50 29.50 29.50 22.2K
14:01 29.54 29.54 29.54 29.54 1.0K
14:02 29.54 29.58 29.50 29.56 7.3K
14:04 29.54 29.54 29.54 29.54 2.8K
14:05 29.56 29.56 29.56 29.56 11.5K
14:06 29.56 29.56 29.56 29.56 5.1K
14:07 29.56 29.56 29.56 29.56 3.9K
14:08 29.60 29.60 29.58 29.58 12.7K
14:09 29.58 29.62 29.58 29.62 0.3K
14:10 29.62 29.62 29.62 29.62 17.0K
14:11 29.64 29.66 29.64 29.66 11.5K
14:12 29.66 29.68 29.66 29.66 13.1K
14:13 29.68 29.68 29.64 29.64 5.3K
14:14 29.64 29.66 29.64 29.66 36.4K
14:15 29.66 29.66 29.62 29.62 2.2K
14:16 29.60 29.60 29.60 29.60 7.0K
14:17 29.60 29.60 29.58 29.58 5.2K
14:18 29.58 29.60 29.58 29.60 22.4K
14:19 29.58 29.58 29.58 29.58 0.3K
14:20 29.58 29.60 29.58 29.58 25.7K
14:21 29.56 29.60 29.54 29.60 5.6K
14:22 29.56 29.60 29.56 29.60 2.1K
14:23 29.58 29.58 29.56 29.56 0.8K
14:24 29.54 29.54 29.54 29.54 0.2K
14:25 29.54 29.54 29.54 29.54 6.3K
14:26 29.54 29.54 29.54 29.54 1.0K
14:27 29.54 29.54 29.54 29.54 8.7K
14:29 29.52 29.54 29.52 29.54 8.6K
14:30 29.54 29.54 29.54 29.54 0.3K
14:31 29.60 29.60 29.54 29.54 5.3K
14:32 29.54 29.54 29.54 29.54 0.7K
14:33 29.54 29.54 29.54 29.54 0.4K
14:34 29.52 29.54 29.52 29.52 17.1K
14:35 29.52 29.56 29.50 29.50 10.9K
14:36 29.54 29.54 29.54 29.54 0.2K
14:37 29.50 29.50 29.48 29.48 33.5K
14:38 29.46 29.46 29.22 29.22 382.2K
14:39 29.20 29.26 29.20 29.26 216.8K
14:40 29.28 29.30 29.26 29.30 13.3K
14:41 29.26 29.32 29.26 29.32 9.2K
14:42 29.32 29.36 29.32 29.36 18.6K
14:43 29.38 29.38 29.36 29.36 11.2K
14:44 29.32 29.36 29.26 29.26 7.7K
14:45 29.32 29.32 29.24 29.26 12.8K
14:46 29.26 29.26 29.26 29.26 9.3K
14:47 29.26 29.26 29.22 29.26 3.2K
14:48 29.22 29.22 29.08 29.12 563.8K
14:49 29.10 29.16 29.02 29.02 93.7K
14:50 28.98 29.02 28.96 29.00 181.5K
14:51 29.02 29.02 29.02 29.02 20.8K
14:52 28.98 29.08 28.98 29.06 96.7K
14:53 29.06 29.12 29.06 29.08 43.3K
14:54 29.06 29.10 29.02 29.06 22.1K
14:55 29.02 29.10 29.02 29.10 17.4K
14:56 29.08 29.08 28.96 28.96 39.9K
14:57 28.96 28.96 28.92 28.96 50.2K
14:58 28.96 29.02 28.96 29.02 19.4K
14:59 28.96 29.00 28.96 29.00 7.3K
15:00 29.00 29.04 29.00 29.04 24.3K
15:01 29.04 29.04 29.00 29.04 6.3K
15:02 29.02 29.04 29.02 29.02 6.3K
15:03 29.08 29.08 29.04 29.06 17.2K
15:04 29.04 29.04 28.98 29.00 32.0K
15:05 28.98 28.98 28.94 28.94 16.5K
15:06 28.96 29.00 28.96 28.98 21.8K
15:07 29.02 29.02 29.00 29.02 8.2K
15:08 29.00 29.00 28.98 28.98 5.6K
15:09 28.86 28.90 28.84 28.88 253.5K
15:10 28.86 28.86 28.86 28.86 21.9K
15:11 28.86 28.90 28.86 28.90 9.5K
15:12 28.94 28.94 28.88 28.92 27.9K
15:13 28.88 28.90 28.86 28.90 13.8K
15:14 28.90 28.92 28.90 28.92 15.9K
15:15 28.92 28.92 28.92 28.92 10.3K
15:16 28.92 28.96 28.92 28.96 17.8K
15:17 28.96 28.98 28.94 28.98 23.8K
15:18 29.00 29.00 28.98 29.00 59.3K
15:19 29.00 29.00 29.00 29.00 20.6K
15:20 29.00 29.04 29.00 29.04 32.3K
15:21 29.00 29.06 29.00 29.06 20.1K
15:22 29.06 29.08 29.06 29.08 8.7K
15:23 29.10 29.10 29.06 29.06 27.6K
15:24 29.08 29.08 29.04 29.04 25.5K
15:25 29.02 29.02 29.00 29.00 8.7K
15:26 29.02 29.02 29.02 29.02 21.3K
15:27 29.08 29.08 29.08 29.08 11.6K
15:28 29.08 29.10 29.08 29.10 1.0K
15:29 29.08 29.08 29.04 29.08 2.9K
15:30 29.06 29.08 29.06 29.08 24.8K
15:31 29.08 29.08 29.06 29.08 3.1K
15:32 29.08 29.08 29.06 29.06 19.8K
15:33 29.06 29.08 29.04 29.04 53.1K
15:34 29.06 29.06 29.00 29.00 51.3K
15:35 29.00 29.00 28.96 28.96 43.4K
15:36 28.98 28.98 28.98 28.98 1.1K
15:37 28.98 29.02 28.98 29.02 100.2K
15:38 29.06 29.06 29.06 29.06 1.5K
15:39 29.06 29.06 29.02 29.02 0.3K
15:40 29.04 29.04 29.04 29.04 4.0K
15:41 29.02 29.06 29.02 29.04 1.5K
15:42 29.02 29.02 29.02 29.02 0.2K
15:43 29.00 29.18 29.00 29.12 110.3K
15:44 29.12 29.12 29.08 29.12 4.0K
15:45 29.18 29.18 29.12 29.12 24.0K
15:46 29.18 29.18 29.12 29.12 1.8K
15:47 29.18 29.20 29.18 29.18 20.7K
15:48 29.18 29.22 29.16 29.16 20.1K
15:49 29.16 29.16 29.14 29.16 4.1K
15:50 29.16 29.20 29.16 29.20 5.5K
15:51 29.20 29.20 29.18 29.18 36.7K
15:52 29.16 29.16 29.10 29.10 4.0K
15:53 29.10 29.10 29.08 29.08 5.2K
15:54 29.08 29.08 29.06 29.06 3.5K
15:55 29.10 29.10 29.06 29.10 8.3K
15:56 29.00 29.02 28.96 29.00 51.5K
15:57 29.02 29.18 29.02 29.14 118.5K
15:58 29.20 29.20 29.16 29.18 9.8K
15:59 29.14 29.14 29.14 29.14 80.7K
16:00 29.18 29.18 29.16 29.16 11.4K
16:01 29.14 29.14 29.08 29.08 10.3K
16:02 29.12 29.12 29.10 29.10 2.1K
16:03 29.10 29.12 29.10 29.12 1.0K
16:04 29.08 29.10 29.08 29.10 12.6K
16:05 29.08 29.12 29.08 29.12 6.3K
16:06 29.06 29.06 29.06 29.06 6.6K
16:07 29.06 29.16 29.06 29.16 13.7K
16:08 29.12 29.14 29.12 29.14 17.4K
16:09 29.18 29.18 29.14 29.14 15.8K
16:10 29.14 29.18 29.12 29.12 5.5K
16:11 29.12 29.18 29.12 29.18 10.1K
16:12 29.14 29.18 29.14 29.18 2.6K
16:13 29.14 29.14 29.12 29.12 25.0K
16:14 29.10 29.14 29.10 29.14 0.6K
16:15 29.12 29.12 29.12 29.12 0.9K
16:16 29.10 29.14 29.10 29.12 39.7K
16:17 29.12 29.14 29.12 29.14 4.6K
16:18 29.16 29.18 29.16 29.18 1.9K
16:19 29.12 29.14 29.12 29.14 3.2K
16:20 29.18 29.18 29.18 29.18 15.4K
16:21 29.20 29.20 29.18 29.18 4.4K
16:22 29.18 29.18 29.18 29.18 3.9K
16:23 29.20 29.26 29.20 29.26 10.6K
16:24 29.24 29.24 29.24 29.24 5.4K
16:25 29.26 29.28 29.24 29.28 23.7K
16:26 29.30 29.32 29.26 29.32 2.9K
16:27 29.32 29.34 29.30 29.34 24.9K
16:28 29.32 29.34 29.32 29.34 8.1K
16:29 29.34 29.34 29.32 29.32 5.1K
16:30 29.32 29.34 29.32 29.34 7.1K
16:31 29.40 29.40 29.40 29.40 50.2K
16:32 29.40 29.40 29.36 29.38 5.5K
16:33 29.36 29.36 29.34 29.34 16.4K
16:34 29.36 29.36 29.32 29.32 9.4K
16:35 29.34 29.34 29.34 29.34 0.5K
16:36 29.34 29.38 29.34 29.38 2.6K
16:37 29.26 29.30 29.26 29.30 48.9K
16:38 29.30 29.30 29.20 29.22 45.6K
16:39 29.20 29.22 29.18 29.22 25.6K
16:40 29.18 29.18 29.18 29.18 3.0K
16:41 29.24 29.26 29.24 29.26 10.2K
16:42 29.26 29.30 29.26 29.26 22.3K
16:43 29.24 29.24 29.24 29.24 1.4K
16:44 29.24 29.28 29.24 29.28 1.5K
16:46 29.26 29.26 29.26 29.26 0.8K
16:49 29.28 29.28 29.28 29.28 4.0K
16:50 29.34 29.34 29.34 29.34 21.8K
16:51 29.36 29.36 29.36 29.36 1.4K
16:52 29.38 29.38 29.38 29.38 2.7K
16:53 29.36 29.36 29.28 29.28 18.2K
16:54 29.32 29.32 29.32 29.32 0.8K
16:55 29.34 29.34 29.34 29.34 5.2K
16:56 29.34 29.34 29.30 29.34 7.5K
16:57 29.34 29.34 29.34 29.34 0.9K
16:58 29.34 29.36 29.34 29.36 4.1K
16:59 29.32 29.36 29.32 29.32 1.3K
17:00 29.32 29.36 29.30 29.30 23.2K
17:01 29.32 29.34 29.32 29.34 11.0K
17:02 29.30 29.30 29.30 29.30 1.0K
17:03 29.30 29.30 29.30 29.30 11.8K
17:04 29.26 29.26 29.26 29.26 2.5K
17:05 29.26 29.28 29.26 29.28 0.6K
17:06 29.26 29.30 29.26 29.30 4.2K
17:07 29.32 29.34 29.32 29.34 31.7K
17:08 29.34 29.38 29.32 29.38 59.0K
17:09 29.38 29.38 29.34 29.34 7.6K
17:10 29.30 29.34 29.30 29.34 8.7K
17:11 29.28 29.36 29.28 29.36 10.8K
17:12 29.36 29.36 29.32 29.34 18.5K
17:13 29.28 29.32 29.26 29.26 11.2K
17:14 29.28 29.28 29.26 29.26 2.2K
17:15 29.30 29.30 29.30 29.30 2.0K
17:16 29.30 29.30 29.30 29.30 0.7K
17:17 29.32 29.32 29.28 29.28 1.8K
17:19 29.32 29.32 29.28 29.28 3.6K
17:20 29.32 29.32 29.32 29.32 1.7K
17:21 29.28 29.28 29.28 29.28 1.1K
17:22 29.26 29.32 29.26 29.26 13.7K
17:23 29.34 29.34 29.24 29.30 15.7K
17:24 29.30 29.30 29.26 29.30 16.8K
17:25 29.30 29.32 29.30 29.32 7.0K
17:26 29.30 29.30 29.30 29.30 8.3K
17:27 29.32 29.32 29.30 29.30 7.8K
17:28 29.32 29.32 29.14 29.14 104.9K
17:29 29.14 29.26 29.14 29.22 56.7K
17:30 29.16 29.18 29.14 29.14 12.3K
17:31 29.14 29.14 29.06 29.06 207.2K
17:32 29.06 29.06 28.94 28.94 23.7K
17:33 28.98 29.00 28.92 29.00 63.7K
17:34 29.04 29.08 29.04 29.08 34.7K
17:35 29.14 29.14 29.10 29.10 94.0K
17:36 29.12 29.12 29.08 29.10 19.4K
17:37 29.04 29.08 29.02 29.02 14.2K
17:38 29.02 29.08 29.00 29.08 15.4K
17:39 29.06 29.10 29.06 29.10 36.3K
17:40 29.12 29.14 29.12 29.12 5.4K
17:41 29.14 29.14 29.14 29.14 17.8K
17:42 29.14 29.14 29.10 29.10 3.0K
17:43 29.10 29.14 29.10 29.14 2.7K
17:44 29.10 29.10 29.08 29.08 3.5K
17:45 29.08 29.12 29.08 29.12 3.0K
17:46 29.08 29.08 29.08 29.08 0.3K
17:47 29.12 29.12 29.12 29.12 2.0K
17:48 29.10 29.10 29.10 29.10 1.1K
17:49 29.08 29.08 29.04 29.04 17.5K
17:50 29.04 29.06 29.04 29.06 7.1K
17:51 29.04 29.10 29.04 29.04 1.3K
17:54 29.04 29.04 29.04 29.04 5.4K
17:55 29.04 29.04 29.00 29.00 21.8K
17:56 29.00 29.00 28.98 28.98 3.4K
17:57 29.02 29.02 28.96 28.96 9.8K
17:58 28.94 28.98 28.92 28.92 25.0K
17:59 28.92 28.96 28.92 28.96 5.4K
18:00 29.06 29.06 29.04 29.04 113.4K
18:01 29.06 29.06 29.04 29.06 45.8K
18:02 29.06 29.08 29.06 29.08 1.5K
18:04 29.00 29.00 29.00 29.00 98.7K
18:05 29.02 29.12 29.00 29.12 58.3K
18:06 29.12 29.12 29.12 29.12 15.3K
18:07 29.12 29.14 29.06 29.14 32.0K
18:08 29.12 29.12 29.12 29.12 5.0K
18:09 29.12 29.12 29.04 29.04 20.7K
18:10 29.12 29.12 29.06 29.06 2.8K
18:11 29.04 29.06 29.04 29.06 5.8K
18:12 29.04 29.04 29.04 29.04 1.1K
18:13 29.02 29.02 28.98 28.98 30.7K
18:14 29.02 29.02 28.98 28.98 11.2K
18:15 28.98 28.98 28.98 28.98 0.5K
18:16 28.98 28.98 28.98 28.98 5.1K
18:17 28.98 29.00 28.98 29.00 1.7K
18:18 28.98 29.04 28.96 28.98 28.6K
18:19 28.98 28.98 28.98 28.98 1.6K
18:21 29.00 29.00 28.98 28.98 0.2K
18:23 29.00 29.00 28.98 28.98 2.2K
18:24 29.00 29.00 28.98 28.98 7.0K
18:25 29.00 29.00 29.00 29.00 4.0K
18:26 29.00 29.02 28.96 28.96 20.7K
18:27 28.96 29.02 28.96 28.98 2.0K
18:28 29.00 29.00 29.00 29.00 2.3K
18:30 29.00 29.00 29.00 29.00 0.9K
18:32 29.00 29.02 29.00 29.02 3.0K
18:33 29.00 29.00 28.96 28.96 34.9K
18:34 28.94 28.94 28.92 28.92 16.6K
18:35 28.96 28.96 28.96 28.96 0.2K
18:36 28.98 28.98 28.98 28.98 5.1K
18:37 29.00 29.00 29.00 29.00 5.4K
18:38 29.00 29.00 29.00 29.00 0.1K
18:39 28.98 29.00 28.98 29.00 10.9K
18:45 29.00 29.00 29.00 29.00 9.0K
18:46 29.00 29.00 29.00 29.00 0.9K
18:47 29.00 29.00 29.00 29.00 1.3K
18:48 29.00 29.00 29.00 29.00 0.2K
19:04 29.00 29.00 29.00 29.00 16.6K
19:05 28.98 29.00 28.90 28.90 54.3K
19:06 28.88 28.88 28.88 28.88 32.9K
19:07 28.90 28.90 28.86 28.86 7.5K
19:08 28.88 28.98 28.88 28.96 15.6K
19:09 29.00 29.00 28.92 28.98 20.6K
19:10 28.92 28.92 28.92 28.92 0.1K
19:11 28.92 28.92 28.92 28.92 4.3K
19:12 28.92 28.92 28.92 28.92 3.0K
19:13 28.94 28.94 28.92 28.92 20.9K
19:14 28.90 29.00 28.90 29.00 9.9K
19:15 28.94 29.00 28.94 29.00 6.6K
19:16 29.00 29.04 28.96 29.04 24.5K
19:17 29.00 29.00 29.00 29.00 11.2K
19:18 29.04 29.08 29.04 29.08 8.1K
19:19 29.08 29.10 29.08 29.10 3.9K
19:20 29.14 29.14 29.14 29.14 12.5K
19:21 29.14 29.16 29.14 29.14 30.9K
19:22 29.14 29.20 29.14 29.20 46.8K
19:23 29.20 29.30 29.20 29.30 93.0K
19:24 29.30 29.32 29.30 29.32 23.6K
19:25 29.28 29.32 29.14 29.14 75.7K
19:26 29.14 29.20 29.14 29.20 13.1K
19:27 29.16 29.22 29.16 29.22 16.2K
19:28 29.20 29.24 29.16 29.16 31.6K
19:29 29.20 29.24 29.16 29.24 14.0K
19:30 29.24 29.24 29.24 29.24 0.2K
19:31 29.18 29.18 29.18 29.18 2.0K
19:32 29.20 29.20 29.20 29.20 0.6K
19:33 29.20 29.20 29.18 29.18 8.3K
19:34 29.20 29.20 29.14 29.14 7.5K
19:35 29.12 29.22 29.12 29.22 15.9K
19:36 29.22 29.22 29.20 29.20 8.5K
19:37 29.20 29.20 29.14 29.14 3.1K
19:38 29.14 29.14 29.12 29.12 20.1K
19:39 29.14 29.18 29.14 29.18 6.0K
19:40 29.16 29.22 29.12 29.12 88.3K
19:41 29.16 29.24 29.16 29.24 16.0K
19:42 29.26 29.26 29.26 29.26 1.9K
19:43 29.26 29.28 29.22 29.26 20.7K
19:44 29.26 29.30 29.24 29.30 12.2K
19:45 29.30 29.36 29.30 29.34 51.8K
19:46 29.36 29.36 29.32 29.32 46.5K
19:47 29.32 29.34 29.32 29.34 1.1K
19:48 29.38 29.38 29.36 29.36 22.5K
19:49 29.36 29.36 29.32 29.36 27.9K
19:50 29.36 29.36 29.32 29.32 2.2K
19:51 29.34 29.34 29.30 29.30 8.0K
19:52 29.36 29.36 29.36 29.36 0.2K
19:53 29.34 29.34 29.30 29.30 2.6K
19:54 29.32 29.32 29.24 29.30 32.7K
19:55 29.30 29.30 29.30 29.30 4.4K
19:56 29.34 29.34 29.30 29.30 8.5K
19:57 29.30 29.34 29.30 29.34 6.5K
19:58 29.34 29.38 29.34 29.38 29.8K
19:59 29.40 29.48 29.40 29.46 78.1K
20:00 29.48 29.58 29.48 29.58 96.0K
20:01 29.58 29.66 29.58 29.64 51.8K
20:02 29.64 29.70 29.64 29.70 62.2K
20:03 29.66 29.80 29.66 29.80 121.3K
20:04 29.84 29.84 29.84 29.84 65.5K
20:05 29.84 29.84 29.80 29.82 56.3K
20:06 29.78 29.82 29.70 29.70 46.1K
20:07 29.72 29.72 29.70 29.72 42.4K
20:08 29.68 29.70 29.48 29.56 202.9K
20:09 29.58 29.66 29.50 29.66 97.2K
20:10 29.70 29.70 29.62 29.64 34.5K
20:11 29.56 29.58 29.50 29.52 61.8K
20:12 29.56 29.56 29.52 29.52 3.7K
20:13 29.52 29.64 29.52 29.64 39.5K
20:14 29.64 29.70 29.64 29.68 36.5K
20:15 29.60 29.70 29.60 29.70 75.8K
20:16 29.76 29.88 29.76 29.88 224.6K
20:17 29.86 29.92 29.86 29.92 218.8K
20:18 29.92 29.92 29.90 29.92 192.3K
20:19 29.88 30.00 29.82 30.00 515.4K
20:20 29.94 30.02 29.94 29.96 385.3K
20:21 30.02 30.16 30.02 30.16 275.8K
20:22 30.20 30.26 30.20 30.26 282.1K
20:23 30.30 30.42 30.30 30.42 389.4K
20:24 30.40 30.48 30.30 30.30 268.0K
20:25 30.30 30.32 30.10 30.12 311.9K
20:26 30.08 30.22 30.08 30.20 206.0K
20:27 30.22 30.24 30.22 30.24 42.7K
20:28 30.24 30.26 30.16 30.16 36.4K
20:29 30.16 30.18 30.14 30.18 36.2K
20:30 30.22 30.32 30.22 30.32 72.2K
20:31 30.30 30.34 30.28 30.32 87.5K
20:32 30.34 30.34 30.16 30.20 165.7K
20:33 30.28 30.28 30.14 30.14 57.7K
20:34 30.14 30.14 30.12 30.12 66.8K
20:35 30.02 30.24 30.02 30.10 226.7K
20:36 30.06 30.20 30.06 30.10 34.0K
20:37 30.06 30.10 29.90 29.90 184.2K
20:38 30.00 30.04 29.90 29.90 42.6K
20:39 29.90 30.00 29.90 29.98 81.9K
20:40 29.98 30.00 29.92 29.94 69.4K
20:41 29.92 30.00 29.92 29.94 45.8K
20:42 29.94 30.06 29.94 30.02 87.9K
20:43 30.02 30.06 30.02 30.02 26.1K
20:44 30.06 30.06 30.00 30.06 85.9K
20:45 30.00 30.00 29.90 29.90 107.8K
20:46 29.98 29.98 29.90 29.98 67.7K
20:47 29.92 29.94 29.86 29.90 136.3K
20:48 29.90 29.98 29.86 29.90 42.5K
20:49 29.86 30.00 29.86 30.00 53.4K
20:50 30.02 30.04 30.00 30.02 61.5K
20:51 30.02 30.10 30.02 30.10 61.3K
20:52 30.10 30.14 30.10 30.10 27.8K
20:53 30.12 30.14 30.10 30.12 29.9K
20:54 30.12 30.12 30.10 30.10 9.9K
20:55 30.10 30.12 30.10 30.10 6.3K
20:56 30.10 30.12 30.10 30.12 22.1K
20:57 30.10 30.14 30.10 30.12 17.6K
20:58 30.14 30.16 30.12 30.16 52.2K
20:59 30.14 30.16 30.12 30.14 21.2K
21:00 30.18 30.18 30.14 30.16 29.8K
21:01 30.16 30.20 30.14 30.18 22.8K
21:02 30.18 30.22 30.16 30.20 35.3K
21:03 30.22 30.30 30.22 30.30 65.4K
21:04 30.36 30.38 30.36 30.36 150.6K
21:05 30.36 30.46 30.36 30.46 48.9K
21:06 30.44 30.60 30.44 30.60 370.4K
21:07 30.74 30.98 30.74 30.98 506.0K
21:08 30.98 31.18 30.98 31.16 668.4K
21:09 31.12 31.12 30.96 31.02 268.0K
21:10 31.00 31.06 31.00 31.06 215.3K
21:11 31.08 31.20 31.08 31.20 348.0K
21:12 31.18 31.36 31.18 31.32 176.7K
21:13 31.32 31.40 31.32 31.40 253.2K
21:14 31.44 31.46 31.42 31.46 329.9K
21:15 31.56 31.56 31.56 31.56 180.9K
21:16 31.74 31.90 31.74 31.90 1,038.7K
21:17 31.90 31.90 31.84 31.84 271.9K
21:18 31.88 31.90 31.82 31.82 429.8K
21:19 31.90 31.90 31.86 31.88 262.3K
21:20 31.84 31.90 31.84 31.88 208.1K
21:21 31.90 31.90 31.90 31.90 47.1K
21:22 31.90 31.90 31.86 31.86 92.3K
21:23 31.74 31.82 31.64 31.64 197.2K
21:24 31.66 31.80 31.66 31.70 177.0K
21:25 31.68 31.70 31.62 31.66 119.1K
21:26 31.64 31.80 31.64 31.80 203.0K
21:27 31.80 31.88 31.80 31.86 111.6K
21:28 31.76 31.78 31.74 31.76 103.9K
21:29 31.78 31.80 31.72 31.80 69.0K
21:30 31.72 31.80 31.72 31.78 40.0K
21:31 31.76 31.82 31.74 31.82 62.1K
21:32 31.84 31.84 31.80 31.84 64.8K
21:33 31.82 31.82 31.80 31.80 87.1K
21:34 31.80 31.84 31.80 31.80 111.9K
21:35 31.80 31.82 31.80 31.80 93.5K
21:36 31.86 31.86 31.80 31.80 106.1K
21:37 31.84 31.84 31.82 31.84 64.0K
21:38 31.82 31.82 31.80 31.80 57.9K
21:39 31.84 31.86 31.80 31.82 138.4K
21:40 31.76 31.76 31.60 31.60 229.7K
21:41 31.68 31.68 31.10 31.16 563.7K
21:42 31.10 31.10 30.70 30.82 360.6K
21:43 30.54 30.76 30.50 30.64 507.1K
21:44 30.60 30.74 30.60 30.66 183.3K
21:45 30.58 30.94 30.58 30.94 138.8K
21:46 30.90 31.00 30.84 31.00 88.1K
21:47 31.20 31.20 31.06 31.20 125.6K
21:48 31.20 31.20 31.12 31.20 137.2K
21:49 31.24 31.24 31.16 31.24 29.1K
21:50 31.22 31.44 31.14 31.44 186.6K
21:51 31.40 31.40 31.32 31.38 75.0K
21:52 31.28 31.36 31.28 31.30 27.5K
21:53 31.18 31.20 31.18 31.18 164.4K
21:54 31.18 31.20 31.12 31.12 84.3K
21:55 31.06 31.16 31.06 31.16 66.3K
21:56 31.06 31.06 30.80 31.00 204.8K
21:57 30.90 31.00 30.80 30.80 97.7K
21:58 30.84 30.86 30.80 30.86 46.3K
21:59 30.94 30.96 30.86 30.90 22.0K
22:00 30.90 31.00 30.88 30.88 71.0K
22:01 30.90 31.08 30.90 31.08 37.5K
22:02 31.04 31.24 31.04 31.24 91.8K
22:03 31.20 31.30 31.20 31.30 174.4K
22:04 31.30 31.34 31.20 31.32 75.3K
22:05 31.28 31.42 31.28 31.42 72.8K
22:06 31.40 31.42 31.26 31.26 46.0K
22:07 31.42 31.42 31.40 31.40 99.3K
22:08 31.44 31.46 31.36 31.46 66.8K
22:09 31.40 31.44 31.38 31.38 76.8K
22:10 31.24 31.36 31.24 31.30 96.9K
22:11 31.36 31.36 31.26 31.28 47.5K
22:12 31.26 31.26 31.12 31.22 141.1K
22:13 31.20 31.20 31.16 31.16 15.8K
22:14 31.18 31.20 31.16 31.20 37.0K
22:15 31.18 31.30 31.16 31.16 53.8K
22:16 31.20 31.20 31.12 31.14 34.0K
22:17 31.20 31.20 31.16 31.20 40.5K
22:18 31.18 31.22 31.18 31.18 22.7K
22:19 31.18 31.22 31.18 31.22 29.8K
22:20 31.22 31.28 31.20 31.28 25.1K
22:21 31.30 31.30 31.24 31.30 20.9K
22:22 31.30 31.32 31.30 31.32 24.2K
22:23 31.32 31.44 31.32 31.44 63.3K
22:24 31.46 31.46 31.40 31.46 35.6K
22:25 31.38 31.44 31.38 31.44 37.7K
22:26 31.46 31.50 31.44 31.44 95.3K
22:27 31.42 31.44 31.42 31.44 43.2K
22:28 31.42 31.44 31.42 31.44 22.8K
22:29 31.44 31.44 31.42 31.42 24.5K
22:30 31.42 31.48 31.40 31.40 40.8K
22:31 31.40 31.42 31.34 31.34 25.3K
22:32 31.30 31.30 31.28 31.28 161.4K
22:33 31.28 31.28 31.24 31.28 18.3K
22:34 31.28 31.30 31.28 31.30 61.3K
22:35 31.40 31.40 31.30 31.38 67.8K
22:36 31.38 31.40 31.32 31.40 11.9K
22:37 31.38 31.38 31.30 31.30 6.5K
22:38 31.38 31.38 31.38 31.38 11.8K
22:39 31.38 31.40 31.38 31.38 20.4K
22:40 31.38 31.40 31.36 31.36 18.8K
22:41 31.38 31.42 31.38 31.42 110.5K
22:42 31.46 31.46 31.44 31.44 14.1K
22:43 31.46 31.56 31.42 31.56 107.0K
22:44 31.56 31.58 31.52 31.58 71.1K
22:45 31.58 31.58 31.50 31.52 35.2K
22:46 31.52 31.58 31.52 31.58 28.8K
22:47 31.56 31.56 31.54 31.56 17.3K
22:48 31.54 31.54 31.48 31.48 144.1K
22:49 31.42 31.42 31.30 31.30 26.8K
22:50 31.46 31.46 31.36 31.46 14.9K
22:51 31.40 31.50 31.40 31.50 19.0K
22:52 31.40 31.44 31.40 31.44 7.0K
22:53 31.50 31.58 31.50 31.58 71.6K
22:54 31.34 31.52 31.34 31.52 16.0K
22:55 31.44 31.52 31.34 31.38 27.8K
22:56 31.40 31.50 31.40 31.50 4.5K
22:57 31.50 31.50 31.46 31.50 22.8K
22:58 31.46 31.48 31.40 31.48 31.3K
22:59 31.40 31.48 31.40 31.48 18.9K
23:00 31.48 31.48 31.42 31.48 32.6K
23:01 31.60 31.60 31.48 31.56 107.8K
23:02 31.60 31.60 31.40 31.44 77.0K
23:03 31.48 31.54 31.44 31.50 37.4K
23:04 31.50 31.58 31.50 31.54 74.3K
23:05 31.60 31.70 31.60 31.70 123.9K
23:06 31.68 31.68 31.62 31.66 48.1K
23:07 31.62 31.70 31.62 31.70 19.0K
23:08 31.70 31.70 31.60 31.68 34.8K
23:09 31.68 31.76 31.68 31.76 25.0K
23:10 31.76 31.76 31.68 31.70 17.0K
23:11 31.70 31.70 31.68 31.68 10.3K
23:12 31.70 31.74 31.64 31.64 50.6K
23:13 31.72 31.74 31.66 31.74 34.9K
23:14 31.74 31.74 31.72 31.74 7.2K
23:15 31.74 31.74 31.70 31.70 66.5K
23:16 31.70 31.78 31.70 31.78 65.2K
23:17 31.78 31.80 31.72 31.72 54.9K
23:18 31.78 31.78 31.74 31.74 37.8K
23:19 31.76 31.80 31.76 31.80 53.9K
23:20 31.76 31.80 31.76 31.76 49.0K
23:21 31.80 31.80 31.76 31.76 30.4K
23:22 31.76 31.78 31.76 31.76 44.9K
23:23 31.76 31.76 31.74 31.76 50.5K
23:24 31.68 31.74 31.64 31.74 36.4K
23:25 31.76 31.76 31.64 31.64 23.7K
23:26 31.64 31.70 31.64 31.70 18.1K
23:27 31.60 31.60 31.58 31.58 35.7K
23:28 31.58 31.58 31.54 31.54 29.5K
23:29 31.56 31.60 31.56 31.60 12.9K
23:30 31.62 31.68 31.50 31.66 68.6K
23:31 31.66 31.66 31.60 31.66 16.2K
23:32 31.66 31.66 31.64 31.66 4.9K
23:33 31.68 31.68 31.62 31.62 6.5K
23:34 31.70 31.70 31.62 31.64 35.3K
23:35 31.66 31.68 31.62 31.62 17.7K
23:36 31.62 31.70 31.62 31.70 6.8K
23:37 31.66 31.66 31.66 31.66 43.8K
23:38 31.66 31.70 31.66 31.70 24.7K
23:39 31.64 31.70 31.64 31.64 23.7K
23:40 31.64 31.70 31.64 31.64 20.8K
23:41 31.70 31.70 31.70 31.70 17.4K
23:42 31.68 31.68 31.66 31.66 1.1K
23:43 31.68 31.70 31.66 31.70 12.5K
23:44 31.70 31.70 31.68 31.70 13.5K
23:45 31.70 31.70 31.68 31.70 22.3K
23:46 31.72 31.74 31.72 31.74 49.5K
23:47 31.74 31.74 31.70 31.74 22.7K
23:48 31.74 31.78 31.74 31.78 66.7K
23:49 31.78 31.78 31.74 31.78 60.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available