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 32.00 32.00 32.00 32.00 513.5K
10:00 32.26 32.26 32.20 32.20 816.8K
10:01 31.90 31.92 31.86 31.90 460.9K
10:02 31.84 31.92 31.84 31.92 145.8K
10:03 31.98 32.14 31.98 32.12 259.6K
10:04 32.10 32.12 32.08 32.12 427.6K
10:05 32.18 32.18 31.92 31.92 111.4K
10:06 32.00 32.00 31.80 31.80 377.5K
10:07 31.62 31.64 31.14 31.60 511.3K
10:08 31.40 31.48 31.40 31.48 116.4K
10:09 31.76 31.76 31.48 31.60 36.8K
10:10 31.64 31.66 31.60 31.62 107.6K
10:11 31.60 31.60 31.48 31.58 83.0K
10:12 31.62 31.62 31.40 31.50 173.4K
10:13 31.38 31.38 31.26 31.26 146.3K
10:14 31.20 31.20 31.10 31.18 124.6K
10:15 31.16 31.20 31.06 31.06 172.5K
10:16 31.08 31.14 31.04 31.04 70.9K
10:17 31.04 31.06 31.04 31.06 110.8K
10:18 31.08 31.10 31.06 31.10 67.2K
10:19 31.10 31.16 31.10 31.16 86.2K
10:20 31.16 31.20 31.16 31.20 67.5K
10:21 31.32 31.36 31.24 31.26 102.3K
10:22 31.30 31.56 31.30 31.56 140.7K
10:23 31.56 31.58 31.38 31.38 60.5K
10:24 31.38 31.50 31.38 31.50 41.9K
10:25 31.46 31.46 31.38 31.38 24.4K
10:26 31.36 31.38 31.24 31.30 82.4K
10:27 31.26 31.26 31.14 31.24 35.7K
10:28 31.26 31.26 31.14 31.14 66.9K
10:29 31.10 31.16 31.06 31.06 96.9K
10:30 31.06 31.06 31.02 31.06 45.2K
10:31 31.08 31.08 30.72 30.72 344.8K
10:32 30.76 30.76 30.66 30.70 111.1K
10:33 30.68 30.70 30.46 30.54 402.6K
10:34 30.62 30.72 30.62 30.72 100.1K
10:35 30.72 30.78 30.70 30.70 56.7K
10:36 30.74 30.80 30.72 30.78 26.9K
10:37 30.74 30.76 30.62 30.70 62.5K
10:38 30.68 30.80 30.68 30.78 99.4K
10:39 30.80 30.92 30.80 30.92 110.2K
10:40 30.90 31.08 30.90 31.08 106.5K
10:41 31.10 31.12 31.00 31.10 85.2K
10:42 31.06 31.06 31.00 31.06 42.9K
10:43 31.06 31.08 31.00 31.08 86.9K
10:44 31.12 31.16 31.00 31.04 84.3K
10:45 31.04 31.16 31.04 31.16 20.7K
10:46 31.16 31.18 31.10 31.18 11.4K
10:47 31.18 31.18 31.16 31.16 9.2K
10:48 31.20 31.24 31.18 31.24 38.5K
10:49 31.26 31.38 31.26 31.34 26.7K
10:50 31.28 31.38 31.28 31.38 18.2K
10:51 31.38 31.38 31.26 31.28 54.2K
10:52 31.26 31.26 31.18 31.18 76.6K
10:53 31.20 31.28 31.16 31.22 80.9K
10:54 31.22 31.24 31.22 31.22 4.0K
10:55 31.20 31.20 31.18 31.20 31.9K
10:56 31.16 31.20 31.14 31.14 25.7K
10:57 31.14 31.14 31.12 31.12 16.4K
10:58 31.14 31.14 31.12 31.14 8.0K
10:59 31.14 31.16 31.14 31.16 22.0K
11:00 31.16 31.18 31.12 31.12 31.7K
11:01 31.18 31.18 31.10 31.14 31.6K
11:02 31.16 31.16 31.16 31.16 3.5K
11:03 31.12 31.12 31.06 31.06 21.5K
11:04 31.16 31.16 31.08 31.08 33.7K
11:05 31.10 31.10 31.06 31.06 18.1K
11:06 31.10 31.12 31.10 31.10 14.4K
11:07 31.14 31.14 31.04 31.04 37.6K
11:08 31.10 31.10 31.06 31.08 40.9K
11:09 31.06 31.08 31.06 31.08 16.1K
11:10 31.06 31.06 31.06 31.06 2.0K
11:11 31.06 31.10 31.06 31.10 37.4K
11:12 31.08 31.10 31.08 31.10 9.6K
11:13 31.10 31.10 31.08 31.10 7.8K
11:14 31.08 31.10 31.08 31.10 26.6K
11:15 31.08 31.08 31.06 31.06 6.0K
11:16 31.06 31.06 31.06 31.06 3.0K
11:17 31.06 31.08 31.06 31.06 15.9K
11:18 31.06 31.06 31.06 31.06 0.2K
11:19 31.06 31.08 31.06 31.08 23.8K
11:20 31.06 31.06 31.04 31.06 14.8K
11:21 31.06 31.10 31.04 31.10 32.3K
11:22 31.12 31.16 31.12 31.16 56.6K
11:23 31.18 31.18 31.16 31.16 17.2K
11:24 31.16 31.24 31.16 31.24 39.3K
11:25 31.26 31.28 31.24 31.28 13.8K
11:26 31.24 31.28 31.24 31.28 34.8K
11:27 31.26 31.32 31.26 31.32 7.6K
11:28 31.30 31.36 31.30 31.36 3.2K
11:29 31.38 31.42 31.38 31.42 52.2K
11:30 31.42 31.42 31.42 31.42 5.4K
11:31 31.40 31.44 31.38 31.42 10.6K
11:32 31.46 31.48 31.44 31.46 60.1K
11:33 31.44 31.44 31.38 31.38 22.8K
11:34 31.40 31.44 31.40 31.44 16.7K
11:35 31.46 31.50 31.44 31.50 44.0K
11:36 31.50 31.52 31.50 31.52 19.6K
11:37 31.52 31.54 31.52 31.54 11.4K
11:38 31.54 31.60 31.54 31.60 32.8K
11:39 31.58 31.66 31.58 31.62 45.3K
11:40 31.66 31.68 31.64 31.68 16.7K
11:41 31.68 31.70 31.68 31.68 41.7K
11:42 31.68 31.68 31.64 31.64 37.3K
11:43 31.66 31.66 31.50 31.50 82.1K
11:44 31.50 31.50 31.50 31.50 9.5K
11:45 31.52 31.54 31.52 31.54 37.1K
11:46 31.60 31.60 31.60 31.60 39.5K
11:47 31.60 31.60 31.60 31.60 2.1K
11:48 31.64 31.66 31.62 31.62 25.1K
11:49 31.66 31.66 31.62 31.64 15.1K
11:50 31.62 31.64 31.62 31.62 25.1K
11:51 31.62 31.64 31.62 31.64 9.0K
11:52 31.62 31.62 31.52 31.52 20.3K
11:53 31.48 31.52 31.42 31.42 37.7K
11:54 31.58 31.58 31.52 31.52 27.0K
11:55 31.50 31.50 31.46 31.46 9.9K
11:56 31.50 31.62 31.50 31.62 39.1K
11:57 31.58 31.58 31.58 31.58 25.9K
11:58 31.58 31.58 31.52 31.58 16.5K
11:59 31.54 31.54 31.46 31.46 90.4K
12:00 31.54 31.62 31.52 31.62 29.0K
12:01 31.62 31.64 31.60 31.64 20.0K
12:02 31.64 31.64 31.62 31.62 9.3K
12:03 31.62 31.64 31.60 31.64 16.2K
12:04 31.60 31.64 31.60 31.64 5.9K
12:05 31.68 31.68 31.62 31.62 22.5K
12:06 31.60 31.64 31.60 31.64 1.9K
12:07 31.56 31.64 31.56 31.60 2.8K
12:08 31.56 31.62 31.56 31.62 21.7K
12:09 31.58 31.58 31.50 31.52 16.4K
12:10 31.48 31.50 31.48 31.50 5.6K
12:11 31.52 31.56 31.48 31.48 15.0K
12:12 31.48 31.52 31.48 31.50 3.7K
12:13 31.36 31.36 31.32 31.32 28.3K
12:14 31.34 31.38 31.34 31.36 14.2K
12:15 31.30 31.38 31.30 31.36 29.4K
12:16 31.36 31.40 31.36 31.40 5.2K
12:17 31.30 31.46 31.30 31.42 13.6K
12:18 31.40 31.46 31.40 31.46 4.8K
12:19 31.44 31.46 31.44 31.46 5.8K
12:20 31.46 31.46 31.44 31.44 0.3K
12:21 31.46 31.46 31.42 31.42 12.1K
12:22 31.54 31.56 31.54 31.54 44.2K
12:23 31.56 31.56 31.50 31.50 11.7K
12:24 31.54 31.54 31.54 31.54 11.0K
12:25 31.54 31.54 31.52 31.54 1.8K
12:26 31.54 31.54 31.52 31.52 5.9K
12:27 31.58 31.58 31.52 31.58 22.1K
12:28 31.52 31.56 31.52 31.56 14.0K
12:29 31.52 31.56 31.52 31.52 23.5K
12:30 31.54 31.54 31.52 31.54 9.8K
12:31 31.56 31.56 31.50 31.50 30.0K
12:32 31.50 31.54 31.50 31.54 24.8K
12:33 31.50 31.52 31.50 31.50 10.9K
12:34 31.50 31.52 31.50 31.52 64.9K
12:35 31.52 31.56 31.52 31.56 2.8K
12:36 31.54 31.54 31.54 31.54 5.9K
12:37 31.54 31.54 31.54 31.54 4.6K
12:38 31.54 31.54 31.54 31.54 1.5K
12:39 31.54 31.54 31.54 31.54 3.7K
12:40 31.50 31.54 31.50 31.54 10.6K
12:41 31.50 31.52 31.50 31.52 1.9K
12:42 31.52 31.52 31.52 31.52 3.1K
12:43 31.52 31.52 31.50 31.52 33.2K
12:44 31.50 31.52 31.50 31.52 2.5K
12:45 31.52 31.54 31.52 31.52 7.1K
12:46 31.50 31.50 31.50 31.50 3.1K
12:47 31.54 31.54 31.54 31.54 5.5K
12:48 31.52 31.52 31.52 31.52 0.3K
12:49 31.52 31.52 31.50 31.50 112.7K
12:50 31.48 31.48 31.44 31.44 33.6K
12:51 31.50 31.50 31.46 31.46 3.1K
12:52 31.44 31.44 31.44 31.44 13.1K
12:53 31.46 31.46 31.38 31.40 32.5K
12:54 31.38 31.40 31.38 31.40 5.1K
12:55 31.40 31.40 31.40 31.40 0.7K
12:56 31.38 31.42 31.38 31.42 15.2K
12:57 31.44 31.46 31.44 31.46 8.8K
12:58 31.48 31.48 31.46 31.48 34.7K
12:59 31.48 31.48 31.42 31.42 18.8K
13:00 31.42 31.42 31.42 31.42 0.3K
13:01 31.42 31.42 31.40 31.40 2.9K
13:02 31.36 31.42 31.36 31.42 15.3K
13:03 31.38 31.38 31.38 31.38 2.0K
13:04 31.36 31.40 31.36 31.40 19.0K
13:05 31.38 31.38 31.36 31.38 11.9K
13:06 31.36 31.40 31.36 31.38 6.2K
13:07 31.36 31.36 31.36 31.36 0.1K
13:09 31.40 31.40 31.38 31.40 5.8K
13:10 31.40 31.40 31.40 31.40 2.8K
13:11 31.38 31.38 31.38 31.38 4.8K
13:12 31.40 31.40 31.40 31.40 5.9K
13:13 31.44 31.44 31.42 31.42 13.1K
13:14 31.44 31.44 31.44 31.44 3.5K
13:15 31.44 31.44 31.12 31.12 266.2K
13:16 31.14 31.20 31.10 31.20 29.9K
13:17 31.18 31.26 31.18 31.20 34.6K
13:18 31.18 31.18 31.14 31.18 10.4K
13:19 31.22 31.22 31.18 31.18 30.1K
13:20 31.14 31.16 31.12 31.14 14.7K
13:21 31.16 31.16 31.14 31.14 8.3K
13:22 31.10 31.12 31.06 31.06 46.4K
13:23 31.10 31.10 30.86 30.86 141.2K
13:24 30.88 30.94 30.88 30.90 17.9K
13:25 30.96 31.00 30.96 30.96 9.6K
13:26 30.92 31.00 30.92 31.00 46.0K
13:27 31.00 31.00 31.00 31.00 27.0K
13:28 31.02 31.08 31.02 31.06 12.4K
13:29 31.04 31.04 31.00 31.00 9.6K
13:30 31.06 31.06 31.00 31.00 5.2K
13:31 31.00 31.04 31.00 31.00 24.5K
13:32 31.00 31.00 30.94 30.94 23.1K
13:33 30.92 30.92 30.86 30.92 41.4K
13:34 30.94 30.96 30.92 30.94 27.8K
13:35 30.88 30.94 30.86 30.90 49.4K
13:36 30.88 30.90 30.80 30.80 54.9K
13:37 30.82 30.82 30.78 30.78 42.8K
13:38 30.78 30.80 30.78 30.78 23.3K
13:39 30.80 30.80 30.80 30.80 17.1K
13:40 30.76 30.82 30.76 30.78 39.2K
13:41 30.82 30.82 30.80 30.82 1.0K
13:42 30.78 30.88 30.78 30.88 54.3K
13:43 30.88 30.90 30.86 30.86 11.1K
13:44 30.88 30.90 30.86 30.90 4.5K
13:45 30.90 30.92 30.90 30.92 51.3K
13:46 30.94 30.94 30.90 30.92 7.3K
13:47 30.92 30.98 30.92 30.96 13.2K
13:48 30.98 31.04 30.98 30.98 25.0K
13:49 30.92 30.92 30.86 30.86 14.7K
13:50 30.86 30.90 30.86 30.88 9.5K
13:51 30.88 30.88 30.88 30.88 8.2K
13:52 30.88 30.88 30.84 30.88 2.4K
13:53 30.78 30.78 30.70 30.70 95.0K
13:54 30.66 30.70 30.64 30.70 56.8K
13:55 30.70 30.70 30.60 30.60 13.6K
13:56 30.64 30.72 30.60 30.72 73.7K
13:57 30.70 30.70 30.70 30.70 3.9K
13:58 30.74 30.74 30.66 30.66 18.3K
13:59 30.64 30.68 30.62 30.66 22.4K
14:00 30.72 30.74 30.64 30.74 24.3K
14:01 30.72 30.72 30.68 30.72 12.6K
14:02 30.72 30.72 30.54 30.54 98.7K
14:03 30.56 30.56 30.54 30.54 27.9K
14:04 30.50 30.60 30.50 30.58 181.9K
14:05 30.62 30.68 30.62 30.68 10.1K
14:06 30.66 30.66 30.64 30.66 19.6K
14:07 30.76 30.84 30.76 30.82 60.8K
14:08 30.76 30.82 30.76 30.80 12.6K
14:09 30.82 30.84 30.80 30.82 22.0K
14:10 30.82 30.90 30.82 30.86 13.3K
14:11 30.88 30.88 30.88 30.88 11.9K
14:12 30.86 30.88 30.86 30.88 5.6K
14:13 30.90 30.92 30.90 30.90 18.3K
14:14 30.92 30.92 30.92 30.92 24.3K
14:15 30.92 30.92 30.90 30.90 2.6K
14:16 30.96 30.96 30.92 30.94 13.3K
14:17 30.94 30.94 30.88 30.94 6.9K
14:18 30.88 30.88 30.88 30.88 0.5K
14:19 30.92 30.92 30.88 30.88 4.0K
14:20 30.90 30.96 30.90 30.96 15.4K
14:21 30.96 30.96 30.92 30.96 5.2K
14:22 30.92 30.94 30.92 30.94 0.4K
14:23 30.96 30.98 30.94 30.94 3.8K
14:24 30.94 30.94 30.86 30.86 14.9K
14:25 30.90 30.90 30.86 30.88 19.0K
14:26 30.86 30.86 30.84 30.86 11.3K
14:27 30.86 30.90 30.86 30.90 37.0K
14:28 30.96 30.98 30.96 30.98 2.5K
14:29 30.96 31.04 30.96 31.04 38.2K
14:30 31.04 31.04 31.00 31.00 49.5K
14:32 31.00 31.00 30.96 30.98 7.0K
14:33 31.00 31.00 30.98 30.98 5.5K
14:34 30.98 31.00 30.98 31.00 2.4K
14:35 31.00 31.06 31.00 31.06 10.5K
14:36 31.06 31.06 31.00 31.02 16.7K
14:37 31.02 31.02 31.00 31.00 5.5K
14:38 31.00 31.04 31.00 31.00 2.4K
14:39 31.02 31.02 31.00 31.00 1.5K
14:40 30.98 31.00 30.98 31.00 1.1K
14:41 31.16 31.16 31.08 31.08 103.1K
14:42 31.12 31.12 31.12 31.12 1.3K
14:43 31.16 31.18 31.14 31.14 41.3K
14:44 31.18 31.20 31.16 31.20 12.2K
14:45 31.20 31.20 31.12 31.12 8.9K
14:46 31.14 31.14 31.08 31.10 13.2K
14:47 31.10 31.10 31.10 31.10 3.2K
14:48 31.14 31.18 31.14 31.18 7.1K
14:49 31.14 31.14 31.14 31.14 0.7K
14:50 31.14 31.14 31.12 31.12 3.8K
14:51 31.10 31.16 31.10 31.12 0.7K
14:52 31.12 31.12 31.12 31.12 0.5K
14:53 31.12 31.12 31.12 31.12 2.4K
14:54 31.12 31.12 31.10 31.10 5.8K
14:55 31.08 31.08 31.06 31.06 15.7K
14:56 31.02 31.02 31.02 31.02 4.3K
14:57 30.98 31.00 30.96 30.96 39.8K
14:58 30.96 30.96 30.92 30.92 17.1K
14:59 30.90 30.90 30.90 30.90 3.5K
15:00 30.90 30.90 30.80 30.80 84.2K
15:01 30.84 30.84 30.80 30.80 4.8K
15:02 30.82 30.82 30.82 30.82 3.0K
15:03 30.90 30.96 30.90 30.96 23.0K
15:04 30.98 30.98 30.98 30.98 27.8K
15:05 30.96 31.00 30.96 30.98 3.6K
15:06 31.00 31.04 31.00 31.04 25.2K
15:07 31.06 31.06 31.04 31.06 13.2K
15:08 31.06 31.06 31.06 31.06 0.2K
15:09 31.10 31.10 31.08 31.08 11.8K
15:10 31.08 31.08 31.08 31.08 10.3K
15:11 31.08 31.08 31.04 31.06 6.5K
15:12 31.06 31.06 31.02 31.02 2.5K
15:13 31.02 31.02 30.98 31.00 11.0K
15:14 31.00 31.04 31.00 31.04 11.2K
15:15 31.02 31.04 30.98 30.98 2.2K
15:16 30.98 31.04 30.98 31.04 0.5K
15:17 31.04 31.04 31.00 31.00 0.8K
15:18 31.00 31.00 31.00 31.00 0.5K
15:19 31.02 31.02 31.00 31.00 1.4K
15:20 30.98 31.04 30.98 31.00 3.3K
15:21 31.00 31.04 31.00 31.04 0.3K
15:22 31.00 31.00 31.00 31.00 9.4K
15:23 30.98 30.98 30.98 30.98 0.5K
15:24 30.98 30.98 30.78 30.84 116.4K
15:25 30.86 30.90 30.86 30.90 18.2K
15:26 30.90 30.90 30.86 30.90 2.4K
15:27 30.90 30.90 30.88 30.88 2.6K
15:28 30.90 30.96 30.90 30.96 29.7K
15:29 30.96 30.96 30.96 30.96 2.2K
15:30 31.00 31.02 31.00 31.00 5.9K
15:31 31.04 31.04 31.02 31.02 44.7K
15:32 31.06 31.06 31.04 31.06 3.5K
15:33 31.04 31.06 31.04 31.06 10.4K
15:34 31.06 31.06 31.04 31.04 6.4K
15:35 31.06 31.06 31.04 31.04 1.8K
15:36 31.06 31.06 31.06 31.06 0.1K
15:37 31.06 31.06 31.06 31.06 3.8K
15:38 31.04 31.04 31.04 31.04 1.2K
15:39 31.06 31.06 31.00 31.00 22.8K
15:40 31.08 31.08 31.08 31.08 9.9K
15:41 31.08 31.08 31.08 31.08 10.0K
15:42 31.08 31.10 30.96 30.96 6.6K
15:44 31.08 31.08 31.06 31.06 1.6K
15:45 31.08 31.10 31.08 31.10 5.1K
15:46 31.10 31.10 31.10 31.10 3.9K
15:47 31.10 31.10 31.10 31.10 19.1K
15:48 31.10 31.12 31.10 31.12 2.6K
15:49 31.14 31.14 31.12 31.12 16.1K
15:50 31.16 31.16 31.16 31.16 0.3K
15:51 31.12 31.12 31.12 31.12 2.0K
15:52 31.16 31.16 31.14 31.14 4.1K
15:53 31.12 31.18 31.12 31.18 1.4K
15:54 31.16 31.16 31.16 31.16 3.4K
15:55 31.16 31.16 31.14 31.14 1.4K
15:56 31.14 31.16 31.14 31.16 8.0K
15:57 31.16 31.18 31.16 31.16 11.4K
15:58 31.16 31.18 31.16 31.16 2.3K
15:59 31.18 31.18 31.18 31.18 9.3K
16:00 31.16 31.18 31.16 31.18 6.0K
16:01 31.16 31.16 31.14 31.16 2.9K
16:02 31.14 31.14 31.14 31.14 5.4K
16:03 31.12 31.14 31.12 31.14 8.8K
16:04 31.16 31.16 31.16 31.16 1.2K
16:05 31.18 31.18 31.16 31.16 2.2K
16:06 31.18 31.18 31.18 31.18 0.3K
16:07 31.18 31.18 31.18 31.18 1.9K
16:08 31.16 31.16 31.14 31.14 19.7K
16:09 31.16 31.16 31.04 31.04 33.0K
16:10 31.04 31.10 31.04 31.10 3.4K
16:11 31.10 31.10 31.10 31.10 2.4K
16:12 31.14 31.18 31.14 31.16 19.0K
16:13 31.16 31.18 31.16 31.16 16.7K
16:14 31.16 31.20 31.16 31.20 17.6K
16:15 31.20 31.20 31.18 31.20 37.7K
16:16 31.20 31.22 31.20 31.20 16.6K
16:17 31.22 31.22 31.22 31.22 1.0K
16:18 31.18 31.20 31.08 31.12 24.7K
16:19 31.06 31.12 31.06 31.12 11.5K
16:20 31.06 31.06 31.06 31.06 1.0K
16:21 31.06 31.08 31.06 31.08 8.2K
16:22 31.08 31.12 31.08 31.12 7.1K
16:23 31.10 31.10 31.04 31.04 2.2K
16:24 31.04 31.04 31.04 31.04 0.4K
16:25 31.04 31.04 31.02 31.04 7.6K
16:26 31.06 31.06 31.04 31.04 2.5K
16:27 30.96 30.96 30.96 30.96 27.5K
16:28 30.98 31.00 30.98 31.00 2.3K
16:29 30.98 30.98 30.98 30.98 1.7K
16:30 30.92 30.98 30.92 30.98 21.1K
16:31 30.98 30.98 30.90 30.94 51.2K
16:32 30.98 30.98 30.90 30.90 53.5K
16:33 31.00 31.00 30.96 30.96 25.8K
16:34 30.98 30.98 30.94 30.98 5.9K
16:36 30.98 30.98 30.98 30.98 0.2K
16:37 30.96 30.98 30.96 30.98 3.1K
16:38 30.98 30.98 30.94 30.94 13.2K
16:39 31.02 31.02 31.02 31.02 6.4K
16:40 31.00 31.00 30.92 30.92 6.4K
16:41 30.96 30.98 30.96 30.98 18.7K
16:42 31.00 31.00 31.00 31.00 0.1K
16:43 31.00 31.00 30.98 30.98 1.4K
16:44 30.98 30.98 30.98 30.98 0.1K
16:45 31.00 31.00 31.00 31.00 1.1K
16:46 31.00 31.00 30.96 30.96 2.8K
16:47 30.98 31.02 30.98 31.02 4.3K
16:49 31.12 31.12 31.12 31.12 30.0K
16:50 31.08 31.08 31.08 31.08 1.6K
16:51 31.10 31.10 31.10 31.10 0.1K
16:52 31.10 31.10 31.10 31.10 3.3K
16:53 31.14 31.16 31.12 31.14 28.4K
16:54 31.12 31.14 31.12 31.14 1.4K
16:55 31.14 31.14 31.14 31.14 0.1K
16:56 31.14 31.14 31.14 31.14 3.0K
16:57 31.10 31.10 31.02 31.02 18.4K
16:58 31.00 31.06 31.00 31.06 2.3K
16:59 31.06 31.06 31.02 31.02 0.8K
17:01 31.04 31.04 31.04 31.04 0.1K
17:02 31.06 31.06 31.06 31.06 0.2K
17:03 31.06 31.08 31.06 31.08 3.2K
17:04 31.06 31.06 31.02 31.02 1.3K
17:06 31.04 31.04 31.04 31.04 0.2K
17:10 31.06 31.06 31.06 31.06 0.5K
17:11 31.06 31.16 31.06 31.16 29.9K
17:12 31.12 31.16 31.12 31.16 3.6K
17:13 31.16 31.16 31.16 31.16 2.2K
17:14 31.16 31.16 31.16 31.16 9.2K
17:15 31.18 31.18 31.18 31.18 2.0K
17:16 31.18 31.18 31.18 31.18 9.5K
17:17 31.16 31.16 31.16 31.16 0.1K
17:18 31.16 31.16 31.16 31.16 0.1K
17:19 31.16 31.16 31.16 31.16 0.5K
17:20 31.12 31.18 31.12 31.18 2.1K
17:21 31.18 31.18 31.18 31.18 0.6K
17:22 31.18 31.18 31.18 31.18 6.5K
17:23 31.18 31.20 31.18 31.20 3.3K
17:24 31.20 31.28 31.20 31.28 34.0K
17:25 31.28 31.30 31.28 31.30 13.4K
17:26 31.30 31.32 31.30 31.32 37.8K
17:27 31.32 31.32 31.30 31.32 10.1K
17:28 31.34 31.50 31.32 31.40 105.0K
17:29 31.44 31.50 31.38 31.38 30.3K
17:30 31.36 31.40 31.36 31.40 10.4K
17:31 31.40 31.40 31.40 31.40 4.1K
17:32 31.40 31.46 31.40 31.46 10.3K
17:33 31.48 31.48 31.48 31.48 10.0K
17:34 31.46 31.46 31.40 31.40 5.2K
17:35 31.40 31.40 31.34 31.34 5.4K
17:36 31.30 31.38 31.30 31.38 14.4K
17:37 31.36 31.36 31.36 31.36 0.5K
17:38 31.38 31.38 31.38 31.38 4.6K
17:39 31.36 31.36 31.32 31.32 1.5K
17:40 31.32 31.36 31.32 31.36 22.5K
17:41 31.36 31.36 31.36 31.36 1.2K
17:43 31.36 31.36 31.30 31.30 4.0K
17:44 31.26 31.36 31.26 31.36 15.5K
17:45 31.36 31.38 31.28 31.38 6.7K
17:46 31.36 31.36 31.36 31.36 0.2K
17:47 31.28 31.30 31.24 31.30 5.9K
17:48 31.30 31.30 31.30 31.30 0.2K
17:49 31.30 31.36 31.30 31.30 3.7K
17:50 31.30 31.30 31.28 31.28 1.1K
17:51 31.30 31.30 31.28 31.28 1.7K
17:52 31.22 31.24 31.22 31.24 21.4K
17:53 31.22 31.22 31.20 31.20 15.3K
17:54 31.28 31.28 31.28 31.28 0.5K
17:55 31.20 31.28 31.20 31.26 2.3K
17:56 31.28 31.28 31.28 31.28 0.6K
17:57 31.28 31.32 31.28 31.32 4.0K
17:58 31.30 31.30 31.30 31.30 3.0K
17:59 31.32 31.34 31.32 31.34 8.3K
18:00 31.36 31.36 31.22 31.22 32.8K
18:01 31.36 31.36 31.36 31.36 8.3K
18:02 31.34 31.36 31.34 31.36 11.2K
18:03 31.30 31.30 31.30 31.30 1.4K
18:04 31.28 31.28 31.22 31.28 12.8K
18:05 31.28 31.28 31.28 31.28 6.9K
18:06 31.30 31.30 31.30 31.30 3.7K
18:07 31.30 31.30 31.30 31.30 0.1K
18:08 31.32 31.36 31.30 31.34 22.6K
18:09 31.34 31.34 31.30 31.30 4.3K
18:10 31.30 31.34 31.28 31.28 29.2K
18:11 31.32 31.36 31.32 31.36 25.9K
18:12 31.38 31.38 31.38 31.38 4.3K
18:13 31.30 31.32 31.30 31.32 5.2K
18:14 31.32 31.32 31.22 31.22 73.4K
18:15 31.18 31.24 31.18 31.18 63.1K
18:16 31.24 31.28 31.24 31.28 39.1K
18:17 31.12 31.16 31.02 31.16 118.8K
18:18 31.20 31.22 31.20 31.20 20.8K
18:19 31.20 31.20 31.08 31.08 7.9K
18:20 31.08 31.08 31.08 31.08 35.0K
18:21 31.06 31.06 31.06 31.06 0.5K
18:22 31.10 31.18 31.10 31.10 3.1K
18:23 31.06 31.06 31.06 31.06 13.9K
18:24 31.04 31.04 31.02 31.02 6.0K
18:25 31.02 31.10 31.02 31.10 16.2K
18:27 31.10 31.10 31.00 31.00 8.1K
18:28 31.02 31.16 31.02 31.16 16.1K
18:29 31.14 31.14 31.14 31.14 1.6K
18:30 31.02 31.02 31.02 31.02 12.0K
18:31 31.02 31.02 31.02 31.02 0.9K
18:32 31.12 31.12 31.12 31.12 0.1K
18:33 31.16 31.16 31.16 31.16 18.8K
18:34 31.16 31.20 31.16 31.20 10.4K
18:35 31.22 31.22 31.22 31.22 9.3K
18:36 31.16 31.16 31.16 31.16 1.0K
18:37 31.16 31.22 31.16 31.22 1.3K
18:38 31.22 31.22 31.18 31.22 5.9K
18:39 31.26 31.26 31.26 31.26 1.0K
18:45 31.16 31.16 31.16 31.16 9.6K
18:46 31.16 31.16 31.16 31.16 0.5K
18:48 31.16 31.16 31.16 31.16 6.5K
18:49 31.16 31.16 31.16 31.16 3.0K
19:04 31.16 31.16 31.16 31.16 0.8K
19:05 31.18 31.18 31.18 31.18 1.5K
19:06 31.32 31.40 31.32 31.40 21.4K
19:07 31.40 31.40 31.40 31.40 3.6K
19:08 31.40 31.40 31.40 31.40 3.7K
19:09 31.20 31.20 31.20 31.20 0.2K
19:10 31.20 31.36 31.20 31.36 1.5K
19:12 31.34 31.34 31.34 31.34 0.3K
19:13 31.28 31.28 31.28 31.28 1.5K
19:14 31.34 31.42 31.34 31.42 30.3K
19:15 31.34 31.36 31.34 31.36 5.6K
19:16 31.38 31.38 31.38 31.38 0.2K
19:17 31.38 31.38 31.36 31.36 10.8K
19:18 31.32 31.36 31.32 31.36 3.5K
19:19 31.16 31.26 31.16 31.20 34.0K
19:20 31.32 31.32 31.26 31.26 0.8K
19:21 31.32 31.32 31.32 31.32 0.2K
19:22 31.26 31.30 31.26 31.30 3.7K
19:23 31.36 31.36 31.24 31.24 12.1K
19:24 31.24 31.24 31.24 31.24 11.3K
19:25 31.28 31.28 31.24 31.24 0.3K
19:26 31.28 31.28 31.28 31.28 5.1K
19:28 31.28 31.28 31.28 31.28 0.4K
19:29 31.22 31.28 31.22 31.28 1.1K
19:30 31.16 31.16 31.10 31.10 31.2K
19:31 31.18 31.18 31.08 31.08 7.1K
19:33 31.08 31.08 31.08 31.08 1.2K
19:34 31.10 31.14 31.10 31.14 0.2K
19:35 31.26 31.26 31.22 31.22 23.8K
19:36 31.18 31.18 31.12 31.12 3.1K
19:37 31.12 31.12 31.12 31.12 0.2K
19:38 31.10 31.10 31.10 31.10 1.4K
19:39 31.08 31.08 31.08 31.08 7.6K
19:40 31.14 31.14 31.14 31.14 1.0K
19:41 31.14 31.14 31.14 31.14 1.1K
19:42 31.14 31.14 31.14 31.14 0.2K
19:43 31.14 31.14 31.10 31.10 0.3K
19:44 31.10 31.10 31.10 31.10 0.3K
19:47 31.10 31.10 31.10 31.10 0.2K
19:48 31.16 31.16 31.16 31.16 0.4K
19:49 31.16 31.16 31.16 31.16 4.3K
19:51 31.16 31.16 31.16 31.16 0.3K
19:52 31.16 31.16 31.16 31.16 0.3K
19:53 31.14 31.14 31.14 31.14 0.4K
19:54 31.16 31.16 31.16 31.16 0.1K
19:55 31.16 31.16 31.16 31.16 0.6K
19:56 31.18 31.18 31.16 31.16 2.9K
19:57 31.20 31.20 31.18 31.18 8.4K
19:58 31.20 31.20 31.20 31.20 0.4K
19:59 31.20 31.20 31.20 31.20 2.6K
20:00 31.20 31.20 31.20 31.20 4.0K
20:01 31.24 31.26 31.24 31.26 11.5K
20:02 31.26 31.28 31.26 31.28 15.4K
20:03 31.30 31.30 31.24 31.24 30.3K
20:04 31.30 31.30 31.24 31.24 24.5K
20:05 31.30 31.32 31.30 31.32 2.2K
20:06 31.32 31.32 31.26 31.26 5.1K
20:07 31.32 31.32 31.26 31.26 10.1K
20:08 31.32 31.32 31.28 31.28 0.9K
20:09 31.26 31.26 31.26 31.26 1.4K
20:10 31.26 31.26 31.26 31.26 0.5K
20:11 31.26 31.26 31.24 31.24 8.0K
20:12 31.22 31.22 31.22 31.22 4.1K
20:13 31.30 31.30 31.30 31.30 0.2K
20:14 31.30 31.30 31.30 31.30 1.8K
20:15 31.24 31.26 31.24 31.26 0.3K
20:16 31.30 31.30 31.26 31.30 2.0K
20:17 31.28 31.28 31.28 31.28 0.3K
20:18 31.28 31.30 31.28 31.30 0.8K
20:19 31.30 31.30 31.30 31.30 0.5K
20:20 31.30 31.30 31.26 31.26 3.2K
20:21 31.26 31.32 31.26 31.30 4.9K
20:22 31.32 31.32 31.32 31.32 6.4K
20:23 31.32 31.34 31.32 31.34 12.4K
20:24 31.34 31.34 31.34 31.34 1.7K
20:25 31.30 31.34 31.28 31.34 4.1K
20:26 31.36 31.36 31.34 31.34 7.7K
20:27 31.34 31.34 31.34 31.34 0.6K
20:28 31.34 31.34 31.34 31.34 0.2K
20:29 31.34 31.34 31.34 31.34 0.8K
20:30 31.34 31.34 31.30 31.30 2.2K
20:31 31.34 31.34 31.34 31.34 4.9K
20:33 31.34 31.36 31.34 31.36 1.4K
20:34 31.36 31.36 31.30 31.30 8.7K
20:35 31.34 31.36 31.34 31.36 8.7K
20:36 31.36 31.36 31.36 31.36 1.0K
20:37 31.36 31.38 31.36 31.38 8.1K
20:38 31.38 31.44 31.38 31.44 60.4K
20:39 31.40 31.40 31.40 31.40 0.6K
23:49 31.40 31.40 31.40 31.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available