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 31.80 31.80 31.80 31.80 40.3K
10:00 31.84 31.84 31.84 31.84 108.8K
10:01 31.96 32.00 31.96 32.00 365.6K
10:02 31.98 31.98 31.92 31.92 271.6K
10:03 31.92 31.94 31.74 31.74 190.7K
10:04 31.72 31.72 31.60 31.64 100.0K
10:05 31.76 31.76 31.68 31.70 60.4K
10:06 31.78 31.80 31.76 31.76 44.4K
10:07 31.78 31.80 31.72 31.72 51.5K
10:08 31.72 31.76 31.70 31.70 54.3K
10:09 31.68 31.74 31.68 31.74 4.4K
10:10 31.72 31.74 31.70 31.74 58.4K
10:11 31.78 31.80 31.70 31.76 31.3K
10:12 31.76 31.76 31.72 31.76 6.6K
10:13 31.76 31.76 31.72 31.72 15.1K
10:14 31.72 31.76 31.72 31.74 31.9K
10:15 31.78 31.78 31.74 31.74 10.5K
10:16 31.80 31.86 31.74 31.86 59.0K
10:17 31.80 31.84 31.78 31.78 44.0K
10:18 31.78 31.80 31.76 31.80 25.9K
10:19 31.80 31.80 31.76 31.80 17.9K
10:20 31.86 31.88 31.84 31.88 91.0K
10:21 31.88 31.88 31.84 31.88 12.8K
10:22 31.86 31.90 31.86 31.90 12.7K
10:23 31.88 31.88 31.80 31.80 75.9K
10:24 31.78 31.90 31.78 31.82 45.3K
10:25 31.82 31.84 31.76 31.76 22.6K
10:26 31.74 31.76 31.74 31.76 27.7K
10:27 31.76 31.94 31.76 31.94 158.0K
10:28 31.94 31.94 31.92 31.94 15.8K
10:29 31.94 31.98 31.94 31.98 52.5K
10:30 31.98 32.00 31.98 32.00 234.3K
10:31 32.30 32.44 32.30 32.40 438.1K
10:32 32.42 32.42 32.26 32.26 146.0K
10:33 32.28 32.44 32.28 32.42 189.2K
10:34 32.56 32.70 32.56 32.70 277.0K
10:35 32.70 32.78 32.70 32.78 261.4K
10:36 33.14 33.40 33.14 33.32 809.0K
10:37 33.28 33.42 33.28 33.32 391.9K
10:38 33.30 33.30 33.10 33.10 526.8K
10:39 33.00 33.00 32.90 32.90 214.7K
10:40 32.94 32.94 32.72 32.80 536.1K
10:41 32.84 32.90 32.80 32.90 141.7K
10:42 32.90 32.92 32.86 32.90 75.5K
10:43 32.86 32.96 32.86 32.96 80.1K
10:44 33.10 33.30 33.10 33.30 600.7K
10:45 33.18 33.26 33.16 33.26 118.9K
10:46 33.20 33.30 33.20 33.26 125.8K
10:47 33.24 33.30 33.24 33.24 139.1K
10:48 33.18 33.26 33.18 33.26 70.0K
10:49 33.20 33.20 33.10 33.10 113.0K
10:50 33.10 33.10 32.92 32.94 80.6K
10:51 33.00 33.10 33.00 33.04 102.5K
10:52 33.06 33.10 32.98 32.98 75.9K
10:53 33.00 33.02 32.98 33.00 18.0K
10:54 33.02 33.06 33.02 33.02 23.5K
10:55 33.00 33.00 32.92 32.94 107.4K
10:56 32.96 32.96 32.92 32.96 94.7K
10:57 32.94 32.94 32.84 32.84 28.5K
10:58 32.84 32.86 32.78 32.86 76.6K
10:59 32.90 32.90 32.78 32.84 32.1K
11:00 32.96 32.96 32.90 32.90 39.9K
11:01 32.72 32.86 32.72 32.82 147.4K
11:02 32.88 32.92 32.88 32.92 12.2K
11:03 32.94 33.00 32.92 33.00 62.2K
11:04 33.04 33.04 33.02 33.04 39.4K
11:05 33.02 33.02 32.94 33.00 89.1K
11:06 33.02 33.02 32.96 32.98 64.6K
11:07 32.92 32.98 32.92 32.92 31.8K
11:08 32.96 32.98 32.92 32.92 6.0K
11:09 32.92 32.92 32.86 32.86 42.0K
11:10 32.86 32.86 32.82 32.82 59.9K
11:11 32.66 32.68 32.54 32.60 389.3K
11:12 32.60 32.72 32.60 32.72 30.5K
11:13 32.66 32.70 32.66 32.70 22.1K
11:14 32.76 32.76 32.66 32.66 70.1K
11:15 32.66 32.66 32.54 32.62 57.1K
11:16 32.62 32.70 32.62 32.68 58.9K
11:17 32.72 32.74 32.66 32.74 28.5K
11:18 32.74 32.82 32.74 32.82 49.5K
11:19 32.86 32.86 32.86 32.86 39.9K
11:20 32.86 32.86 32.82 32.82 29.5K
11:21 32.84 32.84 32.76 32.76 33.6K
11:22 32.78 32.82 32.78 32.82 8.4K
11:23 32.74 32.74 32.72 32.72 32.4K
11:24 32.74 32.80 32.74 32.80 32.2K
11:25 32.78 32.84 32.78 32.82 20.2K
11:26 32.82 32.84 32.82 32.84 10.2K
11:27 32.88 32.88 32.88 32.88 29.3K
11:28 32.92 32.98 32.92 32.98 54.0K
11:29 33.02 33.02 33.00 33.00 129.4K
11:30 33.04 33.04 33.02 33.02 257.1K
11:31 33.08 33.12 33.04 33.04 36.5K
11:32 33.08 33.08 33.04 33.06 16.0K
11:33 33.10 33.10 33.04 33.10 41.8K
11:34 33.08 33.12 33.06 33.08 31.2K
11:35 33.12 33.12 33.10 33.10 32.1K
11:36 33.08 33.16 33.08 33.16 30.3K
11:37 33.16 33.16 33.14 33.16 18.5K
11:38 33.16 33.18 33.16 33.16 19.2K
11:39 33.16 33.16 33.10 33.12 58.5K
11:40 33.10 33.16 33.10 33.16 21.4K
11:41 33.14 33.14 33.06 33.12 35.1K
11:42 33.08 33.08 32.82 32.86 160.0K
11:43 32.88 32.94 32.88 32.92 59.0K
11:44 32.92 32.92 32.90 32.90 2.9K
11:45 32.82 32.86 32.72 32.86 70.7K
11:46 32.86 32.86 32.78 32.80 53.5K
11:47 32.76 32.80 32.76 32.78 64.1K
11:48 32.78 32.80 32.76 32.76 26.4K
11:49 32.82 32.82 32.80 32.82 20.2K
11:50 32.78 32.84 32.78 32.84 13.5K
11:51 32.84 32.86 32.82 32.86 2.5K
11:52 32.82 32.86 32.80 32.86 17.8K
11:53 32.86 32.86 32.78 32.78 45.6K
11:54 32.78 32.78 32.60 32.66 60.5K
11:55 32.70 32.76 32.70 32.76 34.9K
11:56 32.74 32.80 32.74 32.78 70.2K
11:57 32.68 32.70 32.66 32.70 58.5K
11:58 32.74 32.74 32.62 32.62 28.3K
11:59 32.60 32.60 32.52 32.54 90.3K
12:00 32.52 32.60 32.52 32.56 30.8K
12:01 32.54 32.54 32.52 32.54 26.5K
12:02 32.54 32.54 32.42 32.42 114.1K
12:03 32.38 32.38 32.18 32.22 643.0K
12:04 32.16 32.26 32.16 32.26 90.3K
12:05 32.28 32.28 32.24 32.24 54.7K
12:06 32.30 32.30 32.28 32.28 24.5K
12:07 32.28 32.34 32.26 32.26 173.4K
12:08 32.24 32.32 32.24 32.32 37.7K
12:09 32.32 32.52 32.32 32.48 108.5K
12:10 32.50 32.56 32.46 32.48 96.1K
12:11 32.50 32.52 32.48 32.52 20.1K
12:12 32.46 32.50 32.46 32.48 10.3K
12:13 32.52 32.68 32.52 32.68 67.6K
12:14 32.68 32.68 32.64 32.68 21.6K
12:15 32.60 32.62 32.54 32.54 40.5K
12:16 32.46 32.48 32.46 32.48 88.9K
12:17 32.44 32.48 32.44 32.48 8.9K
12:18 32.50 32.60 32.50 32.58 66.0K
12:19 32.56 32.58 32.54 32.54 8.1K
12:20 32.56 32.68 32.52 32.66 31.3K
12:21 32.72 32.72 32.66 32.66 72.0K
12:22 32.70 32.70 32.68 32.68 32.6K
12:23 32.72 32.78 32.64 32.70 20.3K
12:24 32.64 32.64 32.56 32.64 95.5K
12:25 32.62 32.70 32.58 32.58 46.8K
12:26 32.56 32.58 32.50 32.50 41.6K
12:27 32.54 32.58 32.54 32.58 38.2K
12:28 32.50 32.54 32.48 32.54 31.1K
12:29 32.48 32.50 32.42 32.42 28.0K
12:30 32.48 32.58 32.40 32.44 74.4K
12:31 32.44 32.48 32.44 32.46 45.0K
12:32 32.50 32.50 32.46 32.46 21.7K
12:33 32.46 32.50 32.46 32.48 3.3K
12:34 32.40 32.40 32.18 32.24 87.0K
12:35 32.24 32.30 32.20 32.24 48.1K
12:36 32.26 32.42 32.26 32.42 26.6K
12:37 32.36 32.36 32.32 32.36 3.3K
12:38 32.38 32.40 32.32 32.32 65.1K
12:39 32.28 32.32 32.28 32.32 4.5K
12:40 32.28 32.36 32.28 32.32 13.8K
12:41 32.32 32.40 32.32 32.40 43.6K
12:42 32.40 32.42 32.32 32.40 35.0K
12:43 32.46 32.46 32.46 32.46 11.1K
12:44 32.44 32.46 32.34 32.34 49.9K
12:45 32.34 32.38 32.34 32.36 2.0K
12:46 32.34 32.38 32.34 32.34 24.5K
12:47 32.36 32.42 32.34 32.42 11.4K
12:48 32.40 32.50 32.40 32.50 33.2K
12:49 32.50 32.52 32.50 32.52 10.4K
12:50 32.50 32.50 32.46 32.46 11.5K
12:51 32.44 32.50 32.44 32.50 10.8K
12:52 32.50 32.50 32.46 32.50 15.0K
12:53 32.50 32.54 32.46 32.50 34.3K
12:54 32.52 32.56 32.50 32.54 33.3K
12:55 32.42 32.52 32.42 32.52 17.4K
12:56 32.46 32.52 32.44 32.44 38.4K
12:57 32.44 32.50 32.44 32.46 62.0K
12:58 32.50 32.50 32.44 32.48 18.1K
12:59 32.48 32.56 32.48 32.52 21.7K
13:00 32.52 32.54 32.46 32.46 78.0K
13:01 32.54 32.54 32.52 32.54 13.4K
13:02 32.50 32.52 32.50 32.52 8.8K
13:03 32.54 32.54 32.54 32.54 1.7K
13:04 32.54 32.58 32.54 32.58 12.8K
13:05 32.58 32.58 32.58 32.58 5.2K
13:06 32.58 32.58 32.48 32.54 18.4K
13:07 32.50 32.54 32.50 32.54 3.0K
13:08 32.44 32.44 32.44 32.44 50.7K
13:09 32.50 32.50 32.50 32.50 7.2K
13:10 32.50 32.54 32.50 32.54 7.2K
13:11 32.54 32.54 32.50 32.52 17.0K
13:12 32.52 32.52 32.50 32.50 7.1K
13:13 32.50 32.50 32.50 32.50 24.4K
13:14 32.52 32.52 32.50 32.50 7.3K
13:15 32.50 32.54 32.50 32.50 23.1K
13:16 32.50 32.50 32.50 32.50 1.3K
13:17 32.52 32.58 32.52 32.58 26.6K
13:18 32.52 32.54 32.50 32.54 16.9K
13:19 32.54 32.58 32.52 32.58 2.8K
13:20 32.58 32.58 32.54 32.54 6.0K
13:21 32.58 32.70 32.58 32.70 52.7K
13:22 32.72 32.82 32.72 32.80 61.7K
13:23 32.84 32.84 32.80 32.80 14.6K
13:24 32.78 32.82 32.72 32.72 43.1K
13:25 32.72 32.80 32.72 32.72 43.0K
13:26 32.80 32.80 32.70 32.70 23.8K
13:27 32.70 32.72 32.70 32.72 10.8K
13:28 32.68 32.70 32.68 32.70 41.9K
13:29 32.70 32.72 32.68 32.72 4.0K
13:30 32.70 32.70 32.18 32.24 306.1K
13:31 32.22 32.36 32.22 32.28 53.1K
13:32 32.20 32.28 32.20 32.24 116.4K
13:33 32.28 32.50 32.24 32.42 198.3K
13:34 32.40 32.52 32.40 32.42 57.6K
13:35 32.32 32.32 32.16 32.16 131.3K
13:36 32.18 32.22 32.00 32.00 340.6K
13:37 32.00 32.00 31.90 31.90 430.0K
13:38 31.82 31.90 31.78 31.90 152.7K
13:39 31.96 32.04 31.96 32.04 112.2K
13:40 32.04 32.06 32.04 32.06 55.9K
13:41 32.16 32.16 32.10 32.16 69.7K
13:42 32.16 32.18 32.12 32.18 9.4K
13:43 32.16 32.18 32.06 32.06 43.7K
13:44 32.12 32.12 32.04 32.04 15.4K
13:45 32.06 32.08 32.00 32.04 40.0K
13:46 32.02 32.02 31.82 31.82 251.3K
13:47 31.84 32.14 31.84 32.14 84.8K
13:48 32.14 32.14 31.92 31.94 138.1K
13:49 31.94 31.98 31.88 31.88 16.7K
13:50 31.88 31.94 31.86 31.86 97.0K
13:51 31.76 31.86 31.72 31.72 170.7K
13:52 31.82 31.84 31.70 31.70 86.6K
13:53 31.72 31.84 31.70 31.82 87.9K
13:54 31.80 31.80 31.74 31.74 47.3K
13:55 31.74 31.74 31.54 31.54 151.7K
13:56 31.58 31.58 31.52 31.56 104.6K
13:57 31.46 31.54 31.46 31.50 288.1K
13:58 31.50 31.52 31.46 31.46 138.1K
13:59 31.46 31.46 31.40 31.42 133.1K
14:00 31.50 31.54 31.50 31.50 52.9K
14:01 31.56 31.70 31.56 31.66 116.7K
14:02 31.62 31.68 31.62 31.62 12.4K
14:03 31.60 31.66 31.60 31.66 29.2K
14:04 31.68 31.88 31.68 31.88 50.4K
14:05 31.86 31.88 31.66 31.72 54.4K
14:06 31.74 31.84 31.74 31.82 11.5K
14:07 31.78 31.80 31.76 31.80 20.0K
14:08 31.80 31.86 31.80 31.86 30.7K
14:09 31.80 31.82 31.80 31.80 10.8K
14:10 31.84 31.90 31.84 31.90 11.4K
14:11 31.86 31.88 31.84 31.84 12.6K
14:12 31.90 31.94 31.90 31.94 16.7K
14:13 31.92 31.92 31.82 31.86 129.4K
14:14 31.86 31.88 31.84 31.88 24.4K
14:15 31.88 31.96 31.88 31.94 34.5K
14:16 31.96 32.00 31.96 32.00 38.6K
14:17 31.98 32.06 31.98 32.04 133.0K
14:18 32.10 32.10 32.06 32.06 67.0K
14:19 32.06 32.20 32.06 32.20 59.7K
14:20 32.16 32.18 32.08 32.16 14.1K
14:21 32.16 32.26 32.14 32.26 62.6K
14:22 32.30 32.30 32.16 32.24 93.9K
14:23 32.28 32.28 32.12 32.24 55.3K
14:24 32.24 32.34 32.24 32.24 43.5K
14:25 32.28 32.28 32.06 32.08 103.5K
14:26 32.08 32.16 32.08 32.16 104.3K
14:27 32.12 32.18 32.10 32.10 15.2K
14:28 32.10 32.20 32.10 32.14 12.6K
14:29 32.18 32.44 32.18 32.44 101.4K
14:30 32.30 32.30 32.20 32.20 32.6K
14:31 32.14 32.24 32.14 32.18 55.5K
14:32 32.16 32.16 32.16 32.16 12.3K
14:33 32.22 32.22 32.14 32.14 21.5K
14:34 32.14 32.14 32.00 32.00 42.8K
14:35 31.94 31.98 31.92 31.92 62.9K
14:36 32.00 32.00 31.88 31.88 44.0K
14:37 31.92 31.98 31.92 31.98 10.3K
14:38 31.90 31.90 31.84 31.84 26.8K
14:39 31.86 31.88 31.80 31.88 18.5K
14:40 31.90 31.92 31.86 31.92 7.2K
14:41 32.00 32.00 31.88 31.96 66.9K
14:42 31.96 31.98 31.96 31.98 8.7K
14:43 31.96 32.00 31.96 32.00 8.0K
14:44 31.98 31.98 31.92 31.94 8.0K
14:45 31.96 31.96 31.96 31.96 1.0K
14:46 31.96 31.98 31.96 31.98 0.3K
14:47 31.96 31.98 31.96 31.98 4.8K
14:48 31.98 31.98 31.96 31.96 2.1K
14:49 31.98 31.98 31.96 31.98 13.8K
14:50 32.00 32.04 32.00 32.04 20.1K
14:51 32.06 32.12 32.06 32.12 27.1K
14:52 32.10 32.12 32.04 32.04 26.4K
14:54 32.04 32.04 32.02 32.02 6.4K
14:55 32.04 32.04 32.04 32.04 3.4K
14:56 32.08 32.14 32.04 32.14 60.8K
14:57 32.10 32.12 32.04 32.04 525.3K
14:58 32.06 32.06 32.06 32.06 0.6K
14:59 32.06 32.06 32.06 32.06 1.7K
15:00 32.02 32.02 32.00 32.00 3.1K
15:01 32.02 32.02 31.88 31.92 119.3K
15:02 31.88 31.94 31.88 31.94 10.4K
15:03 31.92 31.94 31.90 31.90 2.3K
15:04 31.90 31.92 31.90 31.92 3.2K
15:05 31.98 32.10 31.98 32.10 39.1K
15:06 32.10 32.14 32.06 32.14 13.7K
15:07 32.14 32.16 32.12 32.12 40.4K
15:08 32.12 32.12 32.04 32.08 17.7K
15:09 32.08 32.10 32.08 32.10 0.9K
15:10 32.10 32.10 32.10 32.10 0.1K
15:11 32.12 32.12 32.10 32.10 2.7K
15:12 32.10 32.12 32.10 32.12 0.9K
15:13 32.10 32.12 32.08 32.08 8.9K
15:14 32.04 32.08 32.04 32.06 5.6K
15:15 32.08 32.08 32.02 32.02 5.6K
15:16 32.08 32.08 32.08 32.08 10.3K
15:17 32.10 32.10 32.04 32.08 10.5K
15:18 32.08 32.12 32.08 32.12 12.0K
15:19 32.14 32.18 32.14 32.18 10.2K
15:20 32.12 32.18 32.12 32.18 32.5K
15:21 32.20 32.20 32.18 32.18 1.3K
15:22 32.20 32.20 32.18 32.18 17.2K
15:23 32.18 32.18 32.14 32.16 10.3K
15:24 32.14 32.16 32.06 32.08 22.6K
15:25 32.06 32.14 32.06 32.12 26.7K
15:26 32.12 32.12 32.12 32.12 0.2K
15:27 32.10 32.10 32.04 32.04 23.9K
15:28 32.04 32.06 32.02 32.06 11.7K
15:29 32.06 32.08 32.06 32.06 0.4K
15:30 32.04 32.06 32.04 32.06 5.4K
15:31 32.10 32.12 32.10 32.12 5.3K
15:32 32.06 32.10 32.04 32.10 15.2K
15:33 32.04 32.04 32.02 32.02 16.7K
15:34 32.06 32.06 32.02 32.02 0.5K
15:35 31.98 32.04 31.98 32.04 25.0K
15:36 31.98 32.08 31.98 32.08 9.8K
15:37 32.08 32.08 32.00 32.00 10.3K
15:38 31.98 31.98 31.98 31.98 7.0K
15:39 31.98 32.00 31.98 31.98 8.4K
15:40 32.00 32.00 32.00 32.00 12.5K
15:41 31.98 31.98 31.96 31.96 5.4K
15:43 31.96 31.98 31.96 31.98 8.7K
15:44 31.92 31.98 31.92 31.98 22.3K
15:45 31.92 31.92 31.90 31.90 9.7K
15:46 31.92 31.92 31.90 31.90 2.5K
15:47 31.90 31.90 31.86 31.86 24.8K
15:49 31.88 31.88 31.86 31.86 18.6K
15:50 31.90 31.90 31.86 31.86 11.1K
15:51 31.82 31.84 31.82 31.82 36.2K
15:52 31.84 31.84 31.82 31.82 20.1K
15:53 31.82 31.82 31.80 31.82 25.2K
15:54 31.82 31.82 31.82 31.82 0.2K
15:55 31.82 31.84 31.80 31.80 20.1K
15:56 31.86 31.88 31.86 31.88 5.7K
15:57 31.88 31.96 31.86 31.94 38.4K
15:58 31.90 31.90 31.90 31.90 2.0K
15:59 31.86 31.88 31.86 31.88 5.2K
16:00 31.82 31.82 31.80 31.80 6.9K
16:01 31.82 31.82 31.80 31.80 4.4K
16:02 31.74 31.76 31.74 31.76 58.3K
16:03 31.82 31.82 31.72 31.72 15.0K
16:04 31.64 31.70 31.64 31.70 86.9K
16:05 31.68 31.68 31.64 31.64 2.4K
16:06 31.66 31.66 31.60 31.62 9.5K
16:07 31.56 31.58 31.56 31.56 18.2K
16:08 31.54 31.54 31.52 31.52 10.5K
16:09 31.52 31.56 31.52 31.56 50.0K
16:10 31.52 31.56 31.52 31.56 11.4K
16:11 31.56 31.60 31.56 31.60 9.3K
16:12 31.60 31.62 31.60 31.62 10.5K
16:13 31.62 31.64 31.62 31.64 3.2K
16:14 31.64 31.64 31.62 31.62 5.9K
16:15 31.62 31.62 31.58 31.60 6.7K
16:16 31.58 31.58 31.54 31.58 6.6K
16:17 31.56 31.56 31.54 31.54 3.8K
16:18 31.54 31.54 31.52 31.54 13.4K
16:19 31.54 31.56 31.52 31.56 6.1K
16:20 31.56 31.62 31.56 31.60 32.5K
16:21 31.64 31.64 31.56 31.56 23.8K
16:22 31.56 31.58 31.54 31.54 9.2K
16:23 31.54 31.54 31.52 31.52 6.5K
16:24 31.52 31.52 31.50 31.52 15.8K
16:25 31.50 31.52 31.50 31.50 14.1K
16:26 31.50 31.50 31.46 31.46 7.7K
16:27 31.48 31.48 31.44 31.44 6.8K
16:28 31.46 31.46 31.40 31.40 36.9K
16:29 31.30 31.30 31.14 31.18 204.2K
16:30 31.20 31.24 31.20 31.24 20.3K
16:31 31.28 31.30 31.24 31.24 8.5K
16:32 31.26 31.26 31.20 31.20 7.3K
16:33 31.22 31.26 31.20 31.22 16.6K
16:34 31.18 31.24 31.18 31.18 53.4K
16:35 31.10 31.16 31.06 31.06 10.7K
16:36 31.06 31.06 30.74 30.74 339.0K
16:37 30.74 30.90 30.72 30.84 88.6K
16:38 30.80 30.84 30.60 30.70 172.7K
16:39 30.70 30.70 30.38 30.38 153.2K
16:40 30.42 30.70 30.42 30.70 151.2K
16:41 30.70 30.70 30.56 30.70 60.4K
16:42 30.70 30.72 30.66 30.72 53.1K
16:43 30.70 30.78 30.70 30.78 43.3K
16:44 30.82 30.82 30.78 30.78 56.9K
16:45 30.78 30.84 30.78 30.78 17.9K
16:46 30.76 30.84 30.74 30.78 62.5K
16:47 30.72 30.76 30.70 30.76 51.9K
16:48 30.72 30.76 30.72 30.76 1.1K
16:49 30.78 30.82 30.78 30.80 3.1K
16:50 30.80 30.86 30.80 30.86 42.5K
16:51 30.82 31.00 30.82 30.94 123.1K
16:52 30.96 30.98 30.96 30.98 10.0K
16:53 30.94 30.94 30.88 30.88 24.6K
16:54 30.84 30.84 30.82 30.82 6.2K
16:55 30.90 30.94 30.86 30.94 4.8K
16:56 30.94 31.02 30.94 30.96 120.4K
16:57 31.16 31.18 31.12 31.14 71.0K
16:58 31.14 31.20 31.14 31.14 8.7K
16:59 31.14 31.14 31.12 31.14 4.4K
17:00 31.08 31.12 31.06 31.08 6.3K
17:01 31.08 31.08 31.04 31.04 10.2K
17:02 31.06 31.06 31.00 31.00 18.6K
17:03 31.00 31.00 30.88 30.88 49.2K
17:04 30.88 30.88 30.86 30.88 1.3K
17:05 30.94 31.04 30.94 31.04 13.0K
17:06 31.04 31.04 31.00 31.02 6.3K
17:07 30.98 31.08 30.98 31.08 42.3K
17:08 31.06 31.12 31.06 31.10 10.5K
17:09 31.12 31.14 31.02 31.08 22.3K
17:10 31.08 31.08 31.08 31.08 17.1K
17:11 31.10 31.22 31.10 31.22 38.4K
17:12 31.26 31.28 31.22 31.22 43.6K
17:13 31.22 31.24 31.22 31.22 16.7K
17:14 31.20 31.24 31.20 31.24 4.6K
17:15 31.26 31.44 31.26 31.44 51.4K
17:16 31.46 31.48 31.40 31.40 33.0K
17:17 31.42 31.42 31.34 31.34 11.5K
17:18 31.36 31.36 31.30 31.30 35.2K
17:19 31.26 31.28 31.22 31.28 23.5K
17:20 31.30 31.30 31.30 31.30 11.2K
17:21 31.34 31.44 31.34 31.40 19.6K
17:22 31.40 31.46 31.40 31.42 4.6K
17:23 31.50 31.50 31.48 31.48 44.0K
17:24 31.46 31.50 31.46 31.50 31.8K
17:25 31.52 31.52 31.50 31.52 14.3K
17:26 31.52 31.52 31.44 31.44 21.9K
17:27 31.42 31.42 31.36 31.36 30.5K
17:28 31.40 31.40 31.40 31.40 5.1K
17:29 31.40 31.48 31.40 31.48 43.0K
17:30 31.48 31.50 31.48 31.48 7.2K
17:31 31.46 31.46 31.46 31.46 0.1K
17:32 31.38 31.42 31.38 31.42 24.8K
17:33 31.42 31.44 31.42 31.44 1.5K
17:34 31.44 31.44 31.36 31.36 51.3K
17:35 31.32 31.32 31.30 31.30 2.5K
17:36 31.30 31.32 31.30 31.30 5.8K
17:37 31.30 31.32 31.30 31.30 6.0K
17:38 31.30 31.30 31.26 31.30 18.3K
17:39 31.34 31.34 31.30 31.32 11.1K
17:40 31.28 31.32 31.28 31.28 3.1K
17:41 31.32 31.36 31.32 31.34 6.8K
17:42 31.36 31.38 31.34 31.34 8.4K
17:43 31.32 31.36 31.30 31.36 9.1K
17:44 31.36 31.36 31.36 31.36 16.1K
17:45 31.42 31.44 31.38 31.38 1.7K
17:46 31.42 31.46 31.40 31.40 67.4K
17:48 31.42 31.42 31.42 31.42 5.2K
17:49 31.40 31.40 31.40 31.40 5.1K
17:50 31.40 31.40 31.38 31.38 5.0K
17:51 31.42 31.42 31.42 31.42 2.0K
17:52 31.40 31.40 31.38 31.40 4.8K
17:53 31.42 31.42 31.42 31.42 1.1K
17:54 31.40 31.42 31.40 31.42 2.8K
17:55 31.42 31.42 31.42 31.42 0.4K
17:56 31.40 31.40 31.40 31.40 0.8K
17:57 31.40 31.40 31.36 31.36 12.3K
17:58 31.36 31.36 31.32 31.32 37.0K
17:59 31.32 31.32 31.10 31.18 156.5K
18:00 31.12 31.14 31.12 31.14 1.1K
18:01 31.18 31.18 31.14 31.14 2.5K
18:02 31.14 31.30 31.14 31.22 20.8K
18:03 31.22 31.26 31.22 31.26 1.4K
18:04 31.22 31.22 31.18 31.18 11.0K
18:05 31.14 31.14 31.12 31.12 13.8K
18:06 31.10 31.16 31.10 31.16 0.3K
18:07 31.14 31.16 31.14 31.14 20.6K
18:08 31.10 31.10 31.08 31.10 4.7K
18:09 31.08 31.08 31.02 31.02 20.2K
18:10 31.02 31.02 30.92 30.92 13.7K
18:11 30.96 31.00 30.96 31.00 1.3K
18:12 30.98 31.02 30.98 31.02 3.3K
18:13 30.98 31.00 30.98 30.98 2.2K
18:14 30.98 30.98 30.92 30.92 19.1K
18:15 30.94 30.98 30.90 30.98 96.5K
18:16 30.98 30.98 30.96 30.98 11.2K
18:17 30.98 30.98 30.98 30.98 0.1K
18:18 30.98 30.98 30.98 30.98 1.1K
18:19 30.98 31.20 30.98 31.12 151.5K
18:20 31.10 31.12 31.10 31.10 2.2K
18:21 31.12 31.12 31.12 31.12 0.1K
18:22 31.12 31.12 31.12 31.12 0.6K
18:23 31.14 31.14 31.14 31.14 6.3K
18:24 31.16 31.18 31.12 31.18 7.1K
18:25 31.16 31.20 31.16 31.20 8.0K
18:26 31.24 31.30 31.24 31.24 30.2K
18:27 31.24 31.24 31.18 31.18 32.0K
18:28 31.16 31.26 31.16 31.22 14.3K
18:29 31.20 31.26 31.20 31.26 9.6K
18:30 31.26 31.26 31.20 31.22 9.8K
18:31 31.26 31.26 31.12 31.12 53.0K
18:32 31.14 31.20 31.14 31.18 3.5K
18:34 31.18 31.20 31.16 31.16 9.3K
18:35 31.14 31.14 31.14 31.14 7.0K
18:36 31.14 31.14 31.14 31.14 2.5K
18:37 31.20 31.20 31.20 31.20 2.8K
18:38 31.20 31.20 31.14 31.14 3.6K
18:39 31.14 31.20 31.12 31.12 22.5K
18:45 31.14 31.14 31.14 31.14 4.1K
18:46 31.14 31.14 31.14 31.14 0.5K
18:47 31.14 31.14 31.14 31.14 0.5K
18:48 31.14 31.14 31.14 31.14 0.3K
19:04 31.20 31.20 31.20 31.20 0.3K
19:05 31.18 31.18 31.18 31.18 2.8K
19:06 31.14 31.14 31.14 31.14 3.5K
19:07 31.14 31.14 31.12 31.12 2.1K
19:08 31.10 31.10 30.94 30.94 59.6K
19:09 30.92 31.02 30.92 30.98 21.4K
19:10 31.00 31.00 30.98 31.00 4.7K
19:11 30.82 30.86 30.78 30.78 64.8K
19:12 30.82 30.90 30.82 30.90 28.4K
19:13 30.84 30.86 30.84 30.84 5.6K
19:14 30.84 30.88 30.76 30.88 22.7K
19:15 30.88 30.92 30.88 30.90 16.1K
19:16 30.88 30.90 30.88 30.90 0.3K
19:17 30.94 31.00 30.94 31.00 22.4K
19:18 31.02 31.10 31.02 31.10 11.6K
19:19 31.06 31.22 31.06 31.22 17.0K
19:20 31.20 31.20 31.14 31.14 18.2K
19:21 31.14 31.14 31.10 31.10 12.6K
19:22 31.10 31.14 31.10 31.14 1.6K
19:24 31.16 31.16 31.14 31.14 0.2K
19:25 31.12 31.18 31.12 31.18 4.1K
19:27 31.24 31.24 31.20 31.20 15.6K
19:28 31.26 31.30 31.26 31.30 37.5K
19:29 31.36 31.40 31.36 31.40 15.5K
19:30 31.40 31.54 31.40 31.54 33.8K
19:31 31.50 31.60 31.50 31.54 48.9K
19:32 31.52 31.56 31.52 31.56 7.5K
19:33 31.58 31.58 31.48 31.50 38.8K
19:34 31.54 31.56 31.54 31.56 4.0K
19:35 31.58 31.58 31.58 31.58 6.9K
19:36 31.56 31.64 31.56 31.64 65.5K
19:37 31.56 31.58 31.56 31.58 6.8K
19:38 31.58 31.58 31.52 31.52 15.2K
19:39 31.48 31.48 31.46 31.46 44.0K
19:40 31.50 31.50 31.46 31.46 3.2K
19:41 31.48 31.54 31.48 31.54 6.1K
19:42 31.56 31.60 31.56 31.60 13.0K
19:43 31.54 31.58 31.54 31.54 13.6K
19:44 31.62 31.62 31.62 31.62 16.0K
19:45 31.62 31.62 31.62 31.62 3.6K
19:46 31.58 31.62 31.58 31.58 20.2K
19:47 31.54 31.56 31.54 31.56 4.0K
19:48 31.58 31.64 31.54 31.64 31.9K
19:49 31.58 31.86 31.58 31.86 103.3K
19:50 31.84 31.84 31.80 31.84 23.5K
19:51 31.84 31.88 31.84 31.86 36.2K
19:52 31.80 31.84 31.76 31.84 13.0K
19:53 31.80 31.80 31.76 31.80 19.2K
19:54 31.80 31.80 31.76 31.76 3.4K
19:55 31.76 31.80 31.76 31.80 1.4K
19:56 31.84 31.84 31.78 31.78 23.1K
19:57 31.80 31.80 31.74 31.74 13.8K
19:58 31.74 31.74 31.74 31.74 9.5K
19:59 31.74 31.78 31.74 31.78 11.8K
20:00 31.74 31.76 31.74 31.74 29.4K
20:01 31.74 31.74 31.68 31.68 7.5K
20:02 31.62 31.62 31.52 31.60 58.6K
20:03 31.66 31.66 31.66 31.66 5.3K
20:04 31.66 31.66 31.60 31.60 1.8K
20:05 31.60 31.70 31.60 31.68 15.3K
20:06 31.68 31.72 31.68 31.72 11.9K
20:07 31.72 31.72 31.66 31.66 44.5K
20:08 31.66 31.70 31.66 31.70 3.4K
20:09 31.66 31.70 31.66 31.70 0.4K
20:10 31.66 31.66 31.64 31.64 6.6K
20:11 31.64 31.64 31.62 31.62 5.0K
20:12 31.60 31.60 31.60 31.60 21.1K
20:13 31.64 31.64 31.60 31.64 13.0K
20:14 31.62 31.62 31.62 31.62 0.5K
20:15 31.70 31.78 31.70 31.70 46.7K
20:16 31.76 31.88 31.76 31.88 69.6K
20:17 31.90 31.94 31.86 31.94 19.6K
20:18 31.96 32.08 31.96 32.04 78.2K
20:19 32.10 32.12 32.04 32.08 27.0K
20:20 32.12 32.14 32.12 32.12 60.3K
20:21 32.14 32.14 32.08 32.08 7.5K
20:22 32.12 32.12 32.04 32.04 38.2K
20:23 31.92 31.92 31.68 31.78 116.6K
20:24 31.86 31.86 31.84 31.86 26.2K
20:25 31.86 31.86 31.80 31.84 5.5K
20:26 31.86 31.92 31.86 31.92 5.7K
20:27 31.88 31.88 31.86 31.88 1.3K
20:28 31.88 31.88 31.84 31.84 9.2K
20:29 31.82 31.82 31.76 31.76 17.8K
20:30 31.76 31.76 31.74 31.76 11.8K
20:31 31.78 31.78 31.78 31.78 0.8K
20:32 31.76 31.76 31.76 31.76 0.6K
20:33 31.76 31.76 31.76 31.76 1.2K
20:34 31.74 31.74 31.72 31.72 0.3K
20:35 31.72 31.74 31.72 31.74 2.2K
20:36 31.74 31.74 31.74 31.74 0.3K
20:37 31.64 31.72 31.64 31.72 25.3K
20:38 31.68 31.72 31.68 31.72 3.7K
20:39 31.72 31.72 31.66 31.72 3.9K
20:40 31.70 31.72 31.68 31.68 0.7K
20:41 31.74 31.74 31.74 31.74 10.8K
20:42 31.76 31.76 31.76 31.76 7.0K
20:43 31.76 31.76 31.70 31.74 9.5K
20:44 31.66 31.72 31.64 31.64 37.3K
20:45 31.70 31.70 31.68 31.70 0.3K
20:46 31.70 31.70 31.70 31.70 0.5K
20:47 31.70 31.74 31.70 31.74 2.1K
20:49 31.68 31.74 31.68 31.74 2.2K
20:51 31.70 31.70 31.70 31.70 0.1K
20:52 31.70 31.70 31.62 31.68 6.6K
20:53 31.68 31.68 31.60 31.62 16.5K
20:54 31.62 31.62 31.60 31.62 26.4K
20:55 31.62 31.62 31.52 31.52 7.8K
20:56 31.50 31.56 31.50 31.56 1.7K
20:57 31.52 31.54 31.52 31.52 2.6K
20:58 31.50 31.54 31.48 31.54 8.4K
20:59 31.50 31.54 31.50 31.54 0.9K
21:00 31.48 31.52 31.44 31.52 38.1K
21:01 31.54 31.60 31.54 31.56 17.1K
21:02 31.56 31.56 31.56 31.56 1.6K
21:03 31.56 31.56 31.56 31.56 0.1K
21:04 31.56 31.56 31.56 31.56 0.1K
21:05 31.52 31.52 31.50 31.50 2.9K
21:06 31.48 31.48 31.46 31.46 4.8K
21:08 31.54 31.54 31.52 31.54 6.8K
21:09 31.54 31.62 31.54 31.62 12.6K
21:10 31.64 31.64 31.62 31.62 4.9K
21:11 31.68 31.68 31.68 31.68 2.0K
21:12 31.72 31.72 31.68 31.68 20.3K
21:13 31.64 31.70 31.64 31.68 11.3K
21:14 31.72 31.72 31.72 31.72 1.0K
21:15 31.70 31.70 31.68 31.70 3.9K
21:16 31.72 31.72 31.70 31.70 0.3K
21:18 31.66 31.70 31.62 31.62 6.7K
21:19 31.62 31.70 31.62 31.70 7.9K
21:20 31.74 31.74 31.68 31.68 2.6K
21:21 31.72 31.72 31.68 31.70 3.3K
21:22 31.64 31.68 31.64 31.64 4.4K
21:23 31.70 31.70 31.70 31.70 6.6K
21:24 31.62 31.68 31.62 31.68 5.6K
21:25 31.72 31.72 31.72 31.72 10.1K
21:26 31.74 31.74 31.74 31.74 40.1K
21:29 31.70 31.70 31.64 31.68 6.3K
21:30 31.74 31.74 31.64 31.64 11.6K
21:32 31.66 31.66 31.64 31.64 2.6K
21:34 31.64 31.64 31.64 31.64 2.1K
21:35 31.68 31.70 31.68 31.70 0.2K
21:38 31.68 31.68 31.68 31.68 0.9K
21:40 31.66 31.66 31.66 31.66 0.1K
21:41 31.70 31.70 31.70 31.70 1.7K
21:42 31.70 31.70 31.70 31.70 0.2K
21:43 31.70 31.70 31.66 31.70 1.5K
21:44 31.66 31.66 31.66 31.66 0.1K
21:45 31.70 31.70 31.70 31.70 0.1K
21:46 31.68 31.68 31.68 31.68 0.1K
21:48 31.70 31.70 31.70 31.70 0.1K
21:51 31.68 31.70 31.68 31.70 0.6K
21:52 31.70 31.70 31.68 31.68 2.8K
21:53 31.70 31.70 31.70 31.70 5.0K
21:54 31.70 31.70 31.70 31.70 0.1K
21:55 31.64 31.68 31.64 31.68 10.6K
21:56 31.68 31.68 31.68 31.68 0.3K
21:58 31.66 31.66 31.66 31.66 0.3K
21:59 31.64 31.70 31.64 31.70 38.8K
22:00 31.70 31.70 31.70 31.70 3.0K
22:01 31.70 31.70 31.70 31.70 9.0K
22:02 31.64 31.64 31.64 31.64 16.0K
22:03 31.66 31.66 31.66 31.66 0.9K
22:04 31.70 31.70 31.70 31.70 0.1K
22:05 31.70 31.70 31.70 31.70 1.5K
22:07 31.66 31.68 31.66 31.68 1.0K
22:08 31.70 31.70 31.70 31.70 1.1K
22:09 31.66 31.70 31.66 31.70 1.1K
22:11 31.72 31.76 31.72 31.76 10.2K
22:13 31.80 31.80 31.80 31.80 13.9K
22:14 31.84 31.84 31.78 31.78 7.3K
22:15 31.82 31.82 31.82 31.82 1.1K
22:16 31.82 31.82 31.82 31.82 1.4K
22:17 31.80 31.80 31.78 31.78 6.6K
22:18 31.80 31.80 31.80 31.80 0.1K
22:20 31.82 31.82 31.78 31.82 4.8K
22:21 31.82 31.82 31.82 31.82 0.5K
22:22 31.82 31.82 31.82 31.82 1.5K
22:23 31.80 31.80 31.80 31.80 1.6K
22:24 31.74 31.76 31.74 31.76 14.4K
22:25 31.70 31.74 31.70 31.74 12.5K
22:26 31.76 31.76 31.76 31.76 1.9K
22:27 31.74 31.74 31.74 31.74 0.4K
22:28 31.74 31.74 31.74 31.74 2.4K
22:29 31.74 31.74 31.74 31.74 0.1K
22:30 31.74 31.74 31.74 31.74 0.1K
22:32 31.74 31.74 31.72 31.72 1.0K
22:33 31.66 31.72 31.66 31.72 10.4K
22:34 31.68 31.68 31.68 31.68 0.1K
22:36 31.68 31.68 31.68 31.68 0.8K
22:37 31.68 31.68 31.68 31.68 8.5K
22:38 31.68 31.68 31.68 31.68 4.8K
22:39 31.68 31.68 31.68 31.68 0.1K
22:40 31.66 31.68 31.64 31.66 22.6K
22:42 31.64 31.64 31.60 31.60 17.3K
22:43 31.60 31.60 31.60 31.60 1.9K
22:44 31.62 31.66 31.60 31.60 19.9K
22:45 31.62 31.62 31.58 31.62 2.3K
22:46 31.62 31.62 31.62 31.62 1.6K
22:47 31.64 31.66 31.64 31.66 10.5K
22:48 31.70 31.72 31.68 31.72 21.6K
22:49 31.70 31.74 31.70 31.74 3.2K
22:50 31.76 31.76 31.72 31.72 3.0K
22:51 31.68 31.68 31.68 31.68 0.7K
22:52 31.66 31.68 31.66 31.68 2.7K
22:53 31.70 31.70 31.70 31.70 0.2K
22:54 31.70 31.70 31.70 31.70 0.4K
22:56 31.64 31.66 31.64 31.66 2.3K
22:58 31.66 31.66 31.66 31.66 0.3K
22:59 31.64 31.68 31.64 31.68 0.9K
23:01 31.68 31.68 31.68 31.68 0.3K
23:03 31.68 31.68 31.64 31.64 0.9K
23:04 31.68 31.68 31.68 31.68 0.1K
23:05 31.60 31.62 31.60 31.62 12.0K
23:06 31.60 31.62 31.60 31.62 1.2K
23:09 31.66 31.66 31.66 31.66 6.2K
23:11 31.66 31.68 31.58 31.58 22.1K
23:13 31.56 31.58 31.56 31.58 7.5K
23:14 31.58 31.58 31.58 31.58 4.6K
23:15 31.60 31.60 31.56 31.56 0.5K
23:17 31.62 31.62 31.62 31.62 0.1K
23:18 31.62 31.62 31.62 31.62 0.1K
23:19 31.64 31.64 31.64 31.64 0.1K
23:21 31.64 31.64 31.64 31.64 1.0K
23:22 31.60 31.66 31.60 31.66 9.2K
23:23 31.60 31.60 31.60 31.60 1.0K
23:24 31.70 31.70 31.70 31.70 14.0K
23:25 31.62 31.62 31.62 31.62 0.5K
23:26 31.68 31.68 31.64 31.64 1.6K
23:27 31.64 31.70 31.64 31.70 50.4K
23:28 31.70 31.70 31.70 31.70 2.7K
23:29 31.72 31.72 31.72 31.72 0.1K
23:30 31.68 31.72 31.68 31.72 0.2K
23:33 31.66 31.68 31.66 31.66 6.0K
23:34 31.70 31.70 31.64 31.64 9.6K
23:35 31.66 31.66 31.64 31.64 11.0K
23:36 31.68 31.68 31.64 31.64 0.2K
23:37 31.62 31.64 31.62 31.62 16.5K
23:38 31.68 31.70 31.60 31.70 13.0K
23:39 31.70 31.70 31.70 31.70 0.1K
23:40 31.70 31.70 31.70 31.70 1.7K
23:42 31.64 31.64 31.60 31.60 10.0K
23:43 31.62 31.62 31.62 31.62 1.2K
23:44 31.62 31.62 31.58 31.58 22.3K
23:45 31.54 31.54 31.54 31.54 6.6K
23:46 31.58 31.58 31.54 31.54 5.8K
23:47 31.58 31.60 31.58 31.60 1.0K
23:48 31.66 31.66 31.64 31.66 5.4K
23:49 31.66 31.66 31.58 31.58 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available