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
10:00 32.36 32.56 32.36 32.56 367.7K
10:01 32.58 32.60 32.36 32.48 121.0K
10:02 32.46 32.46 32.42 32.46 72.2K
10:03 32.44 32.44 32.36 32.36 124.9K
10:04 32.36 32.36 32.34 32.36 61.0K
10:05 32.26 32.30 32.22 32.22 75.1K
10:06 32.22 32.22 32.16 32.20 62.0K
10:07 32.18 32.20 32.14 32.14 97.1K
10:08 32.14 32.20 32.14 32.16 39.5K
10:09 32.20 32.20 32.14 32.18 60.6K
10:10 32.14 32.18 32.14 32.14 80.0K
10:11 32.14 32.22 32.14 32.22 63.5K
10:12 32.14 32.26 32.14 32.18 73.6K
10:13 32.18 32.24 32.18 32.24 36.6K
10:14 32.28 32.36 32.28 32.36 78.6K
10:15 32.38 32.42 32.38 32.42 32.4K
10:16 32.42 32.42 32.30 32.36 102.7K
10:17 32.40 32.40 32.30 32.30 40.7K
10:18 32.30 32.30 32.22 32.28 129.4K
10:19 32.24 32.30 32.24 32.30 10.6K
10:20 32.30 32.30 32.26 32.26 11.6K
10:21 32.24 32.36 32.24 32.28 51.9K
10:22 32.28 32.42 32.28 32.42 55.1K
10:23 32.40 32.44 32.40 32.44 23.1K
10:24 32.44 32.50 32.42 32.50 108.6K
10:25 32.50 32.50 32.36 32.40 44.1K
10:26 32.38 32.38 32.34 32.36 15.9K
10:27 32.32 32.40 32.32 32.36 54.5K
10:28 32.40 32.44 32.36 32.44 49.3K
10:29 32.42 32.54 32.40 32.50 130.5K
10:30 32.40 32.48 32.40 32.48 29.5K
10:31 32.44 32.52 32.44 32.48 53.7K
10:32 32.56 32.64 32.56 32.64 144.5K
10:33 32.64 32.64 32.48 32.50 130.1K
10:34 32.48 32.48 32.38 32.46 78.3K
10:35 32.46 32.46 32.38 32.42 45.3K
10:36 32.40 32.44 32.36 32.36 14.9K
10:37 32.38 32.38 32.38 32.38 0.1K
10:38 32.42 32.42 32.24 32.30 266.9K
10:39 32.30 32.36 32.30 32.36 63.5K
10:40 32.36 32.36 32.32 32.32 36.0K
10:41 32.36 32.36 32.32 32.32 12.4K
10:42 32.36 32.70 32.32 32.70 973.5K
10:43 32.74 32.76 32.72 32.72 695.4K
10:44 32.74 32.74 32.70 32.72 161.7K
10:45 32.72 32.98 32.72 32.90 531.2K
10:46 32.92 32.96 32.82 32.86 373.0K
10:47 32.90 32.92 32.86 32.88 70.7K
10:48 32.88 32.88 32.74 32.86 186.3K
10:49 32.86 32.88 32.86 32.88 95.2K
10:50 32.90 32.94 32.88 32.88 92.2K
10:51 32.86 32.94 32.86 32.92 149.0K
10:52 32.94 32.94 32.86 32.92 72.8K
10:53 32.92 32.92 32.84 32.88 81.0K
10:54 32.88 32.94 32.82 32.88 155.6K
10:55 32.84 32.92 32.84 32.92 43.5K
10:56 32.90 32.96 32.90 32.96 43.0K
10:57 32.96 33.06 32.96 33.06 218.5K
10:58 33.06 33.06 32.98 32.98 72.6K
10:59 32.98 33.00 32.90 32.94 92.8K
11:00 32.96 33.00 32.94 32.98 21.5K
11:01 32.92 33.00 32.92 33.00 128.8K
11:02 33.00 33.00 32.92 32.92 54.9K
11:03 32.94 32.96 32.86 32.86 46.7K
11:04 32.90 32.92 32.82 32.86 23.0K
11:05 32.86 32.86 32.82 32.82 6.5K
11:06 32.76 32.78 32.72 32.72 95.2K
11:07 32.72 32.76 32.66 32.76 229.1K
11:08 32.76 32.86 32.76 32.82 81.5K
11:09 32.80 32.80 32.74 32.74 39.4K
11:10 32.66 32.68 32.66 32.68 51.2K
11:11 32.72 32.72 32.66 32.66 22.2K
11:12 32.66 32.66 32.66 32.66 39.9K
11:13 32.68 32.76 32.64 32.76 26.4K
11:14 32.74 32.74 32.66 32.66 39.2K
11:15 32.66 32.74 32.66 32.72 19.5K
11:16 32.72 32.72 32.66 32.70 28.1K
11:17 32.72 32.72 32.70 32.70 25.4K
11:18 32.68 32.68 32.62 32.62 39.0K
11:19 32.60 32.62 32.54 32.54 84.8K
11:20 32.54 32.58 32.54 32.54 46.5K
11:21 32.58 32.60 32.58 32.60 18.7K
11:22 32.60 32.60 32.56 32.60 40.1K
11:23 32.54 32.62 32.54 32.60 66.9K
11:24 32.60 32.64 32.58 32.60 43.4K
11:25 32.64 32.68 32.62 32.62 36.2K
11:26 32.62 32.72 32.62 32.66 35.6K
11:27 32.74 32.76 32.72 32.74 14.0K
11:28 32.76 32.80 32.76 32.80 21.6K
11:29 32.80 32.80 32.62 32.62 133.3K
11:30 32.58 32.64 32.56 32.58 32.0K
11:31 32.56 32.66 32.56 32.66 75.6K
11:32 32.64 32.64 32.60 32.64 52.5K
11:33 32.68 32.68 32.68 32.68 18.6K
11:34 32.68 32.68 32.66 32.68 34.4K
11:35 32.68 32.70 32.62 32.68 34.9K
11:36 32.64 32.72 32.64 32.68 8.2K
11:37 32.72 32.72 32.66 32.68 38.4K
11:38 32.66 32.66 32.62 32.62 34.9K
11:39 32.58 32.62 32.56 32.56 58.0K
11:40 32.62 32.64 32.56 32.58 75.7K
11:41 32.56 32.58 32.56 32.56 79.9K
11:42 32.54 32.54 32.44 32.44 113.8K
11:43 32.44 32.46 32.36 32.36 237.3K
11:44 32.34 32.44 32.34 32.38 78.9K
11:45 32.42 32.42 32.34 32.42 54.6K
11:46 32.40 32.48 32.40 32.48 60.0K
11:47 32.48 32.50 32.40 32.50 123.4K
11:48 32.48 32.52 32.48 32.52 31.3K
11:49 32.46 32.56 32.46 32.52 54.7K
11:50 32.46 32.54 32.46 32.50 19.8K
11:51 32.56 32.56 32.50 32.52 23.2K
11:52 32.52 32.56 32.48 32.56 25.9K
11:53 32.50 32.56 32.50 32.50 31.6K
11:54 32.56 32.56 32.48 32.50 25.4K
11:55 32.46 32.48 32.44 32.46 64.6K
11:56 32.50 32.50 32.48 32.50 4.6K
11:57 32.50 32.52 32.50 32.50 16.1K
11:58 32.50 32.52 32.50 32.50 12.9K
11:59 32.50 32.50 32.48 32.50 5.4K
12:00 32.48 32.56 32.48 32.56 66.7K
12:01 32.52 32.58 32.52 32.52 27.7K
12:02 32.56 32.56 32.48 32.54 50.9K
12:03 32.50 32.54 32.50 32.54 3.9K
12:04 32.50 32.50 32.50 32.50 18.0K
12:05 32.54 32.54 32.52 32.52 6.7K
12:06 32.56 32.58 32.52 32.58 84.9K
12:07 32.60 32.66 32.60 32.66 34.7K
12:08 32.62 32.64 32.58 32.64 34.7K
12:09 32.58 32.58 32.32 32.36 754.9K
12:10 32.32 32.46 32.32 32.46 62.6K
12:11 32.44 32.50 32.44 32.50 35.5K
12:12 32.50 32.52 32.50 32.52 31.6K
12:13 32.54 32.54 32.50 32.54 8.4K
12:14 32.54 32.54 32.50 32.50 8.4K
12:15 32.52 32.52 32.48 32.48 30.2K
12:16 32.48 32.50 32.46 32.48 28.4K
12:17 32.48 32.50 32.48 32.48 3.5K
12:18 32.50 32.52 32.50 32.52 11.7K
12:19 32.52 32.56 32.50 32.52 67.3K
12:20 32.54 32.60 32.52 32.60 41.4K
12:21 32.60 32.60 32.56 32.60 5.0K
12:22 32.60 32.60 32.60 32.60 8.9K
12:23 32.54 32.62 32.54 32.62 13.5K
12:24 32.56 32.60 32.56 32.60 3.5K
12:25 32.62 32.62 32.60 32.60 14.9K
12:26 32.58 32.60 32.58 32.58 15.4K
12:27 32.58 32.58 32.54 32.54 5.7K
12:28 32.54 32.58 32.54 32.54 0.3K
12:29 32.58 32.62 32.58 32.62 1.5K
12:30 32.62 32.62 32.50 32.58 82.2K
12:31 32.48 32.58 32.48 32.58 24.0K
12:32 32.58 32.58 32.52 32.56 31.4K
12:33 32.56 32.56 32.56 32.56 10.7K
12:34 32.58 32.58 32.56 32.58 20.7K
12:35 32.58 32.58 32.58 32.58 3.8K
12:36 32.58 32.58 32.56 32.56 7.0K
12:37 32.56 32.58 32.52 32.52 28.7K
12:38 32.54 32.54 32.54 32.54 0.1K
12:39 32.56 32.56 32.52 32.52 4.6K
12:40 32.50 32.52 32.50 32.52 7.0K
12:41 32.52 32.52 32.50 32.50 5.6K
12:42 32.50 32.54 32.50 32.54 4.0K
12:43 32.54 32.54 32.54 32.54 9.2K
12:44 32.50 32.52 32.50 32.52 2.2K
12:45 32.52 32.52 32.50 32.50 1.7K
12:46 32.50 32.54 32.50 32.54 16.7K
12:47 32.56 32.58 32.56 32.56 43.6K
12:48 32.60 32.72 32.60 32.72 252.6K
12:49 32.70 32.74 32.70 32.74 39.0K
12:50 32.76 32.78 32.74 32.74 24.0K
12:51 32.72 32.78 32.72 32.76 30.1K
12:52 32.76 32.76 32.70 32.70 13.4K
12:53 32.70 32.74 32.64 32.68 24.8K
12:54 32.64 32.64 32.64 32.64 9.2K
12:55 32.62 32.64 32.62 32.62 23.5K
12:56 32.62 32.62 32.60 32.60 8.0K
12:57 32.60 32.60 32.58 32.60 22.8K
12:58 32.60 32.74 32.60 32.72 67.7K
12:59 32.70 32.70 32.60 32.60 30.2K
13:00 32.60 32.60 32.58 32.58 18.2K
13:01 32.60 32.64 32.58 32.58 9.7K
13:02 32.62 32.62 32.60 32.60 3.9K
13:03 32.62 32.62 32.58 32.58 7.2K
13:04 32.58 32.68 32.58 32.68 51.8K
13:05 32.68 32.70 32.66 32.68 92.1K
13:06 32.70 32.70 32.66 32.66 38.3K
13:07 32.70 32.70 32.68 32.68 12.8K
13:08 32.70 32.70 32.66 32.68 13.4K
13:09 32.68 32.70 32.68 32.70 18.9K
13:10 32.64 32.68 32.64 32.64 11.5K
13:11 32.68 32.70 32.64 32.68 11.3K
13:12 32.68 32.70 32.68 32.70 22.6K
13:13 32.70 32.70 32.68 32.70 8.1K
13:14 32.68 32.70 32.68 32.70 1.1K
13:15 32.68 32.70 32.68 32.70 0.6K
13:16 32.68 32.68 32.64 32.68 25.1K
13:17 32.68 32.68 32.68 32.68 3.0K
13:18 32.68 32.70 32.68 32.68 10.8K
13:19 32.68 32.68 32.66 32.66 14.7K
13:20 32.66 32.68 32.66 32.68 1.5K
13:21 32.68 32.68 32.64 32.64 9.1K
13:22 32.70 32.70 32.62 32.68 29.0K
13:23 32.68 32.68 32.64 32.68 0.8K
13:24 32.64 32.68 32.64 32.68 7.5K
13:25 32.68 32.70 32.66 32.66 14.6K
13:26 32.66 32.66 32.64 32.64 31.7K
13:27 32.64 32.64 32.62 32.64 26.7K
13:28 32.62 32.64 32.62 32.64 26.3K
13:29 32.68 32.68 32.66 32.66 5.2K
13:30 32.66 32.66 32.60 32.64 13.4K
13:31 32.60 32.64 32.60 32.62 19.4K
13:32 32.60 32.64 32.60 32.64 12.3K
13:33 32.64 32.64 32.60 32.60 19.5K
13:34 32.62 32.62 32.58 32.58 2.2K
13:35 32.58 32.62 32.58 32.62 2.0K
13:36 32.58 32.60 32.58 32.58 56.4K
13:37 32.58 32.60 32.54 32.54 18.2K
13:38 32.56 32.60 32.56 32.60 13.9K
13:39 32.54 32.58 32.54 32.54 26.2K
13:40 32.54 32.58 32.54 32.58 18.5K
13:41 32.54 32.54 32.50 32.50 102.4K
13:42 32.54 32.54 32.50 32.50 30.6K
13:43 32.50 32.54 32.50 32.54 8.7K
13:44 32.50 32.54 32.50 32.50 17.4K
13:45 32.50 32.52 32.50 32.52 4.3K
13:46 32.50 32.50 32.50 32.50 1.4K
13:48 32.50 32.50 32.50 32.50 7.7K
13:49 32.50 32.50 32.50 32.50 6.0K
13:50 32.48 32.48 32.48 32.48 6.9K
13:51 32.50 32.52 32.48 32.52 11.4K
13:52 32.54 32.56 32.52 32.52 12.9K
13:53 32.56 32.56 32.52 32.56 1.2K
13:54 32.56 32.56 32.52 32.52 3.7K
13:55 32.52 32.54 32.52 32.54 4.9K
13:56 32.56 32.56 32.56 32.56 13.6K
13:57 32.56 32.58 32.56 32.58 5.6K
13:58 32.58 32.58 32.54 32.58 12.2K
13:59 32.58 32.58 32.54 32.54 11.5K
14:00 32.56 32.56 32.54 32.54 1.9K
14:01 32.54 32.56 32.54 32.54 1.0K
14:02 32.56 32.56 32.56 32.56 0.2K
14:03 32.54 32.54 32.52 32.54 9.0K
14:04 32.52 32.52 32.52 32.52 0.3K
14:05 32.54 32.54 32.54 32.54 0.1K
14:06 32.56 32.56 32.52 32.54 11.9K
14:07 32.54 32.54 32.52 32.52 0.2K
14:08 32.52 32.52 32.52 32.52 2.4K
14:09 32.46 32.46 32.46 32.46 63.0K
14:10 32.46 32.50 32.46 32.50 51.4K
14:11 32.46 32.46 32.46 32.46 20.8K
14:12 32.48 32.48 32.44 32.48 26.5K
14:13 32.46 32.46 32.46 32.46 0.4K
14:14 32.44 32.44 32.44 32.44 13.9K
14:15 32.46 32.46 32.46 32.46 6.8K
14:16 32.46 32.46 32.46 32.46 1.7K
14:17 32.44 32.46 32.44 32.44 4.1K
14:18 32.44 32.44 32.44 32.44 14.8K
14:19 32.46 32.48 32.46 32.46 2.9K
14:20 32.46 32.50 32.46 32.48 4.2K
14:21 32.50 32.52 32.50 32.52 11.2K
14:22 32.52 32.54 32.52 32.52 0.6K
14:23 32.52 32.52 32.50 32.52 3.1K
14:24 32.54 32.54 32.54 32.54 34.4K
14:25 32.54 32.54 32.54 32.54 2.0K
14:26 32.54 32.54 32.52 32.54 2.2K
14:27 32.54 32.54 32.52 32.54 1.1K
14:28 32.46 32.52 32.46 32.52 32.1K
14:29 32.48 32.48 32.48 32.48 0.1K
14:30 32.48 32.48 32.48 32.48 4.0K
14:31 32.48 32.52 32.48 32.50 4.2K
14:32 32.50 32.52 32.48 32.48 5.2K
14:33 32.48 32.50 32.48 32.50 9.9K
14:34 32.50 32.50 32.50 32.50 7.1K
14:35 32.50 32.50 32.50 32.50 1.8K
14:36 32.48 32.50 32.46 32.50 17.0K
14:37 32.46 32.50 32.46 32.50 2.9K
14:38 32.48 32.48 32.48 32.48 0.3K
14:39 32.50 32.50 32.50 32.50 2.3K
14:40 32.50 32.50 32.50 32.50 0.2K
14:41 32.50 32.50 32.48 32.48 1.1K
14:42 32.46 32.50 32.46 32.46 1.1K
14:43 32.50 32.50 32.46 32.46 2.9K
14:44 32.46 32.48 32.46 32.48 9.1K
14:45 32.46 32.48 32.46 32.48 0.9K
14:46 32.48 32.48 32.46 32.46 7.4K
14:47 32.46 32.48 32.46 32.46 4.5K
14:48 32.50 32.50 32.50 32.50 8.0K
14:49 32.48 32.48 32.46 32.46 5.6K
14:50 32.48 32.50 32.46 32.46 36.2K
14:51 32.46 32.46 32.38 32.38 143.8K
14:52 32.36 32.36 32.34 32.34 13.0K
14:53 32.36 32.36 32.36 32.36 4.1K
14:54 32.36 32.38 32.36 32.36 2.6K
14:55 32.38 32.38 32.36 32.36 2.6K
14:56 32.36 32.38 32.36 32.36 10.1K
14:57 32.36 32.36 32.34 32.34 11.6K
14:58 32.34 32.36 32.34 32.36 17.1K
14:59 32.34 32.36 32.34 32.36 17.8K
15:00 32.34 32.34 32.34 32.34 40.5K
15:01 32.34 32.34 32.34 32.34 2.1K
15:02 32.34 32.38 32.34 32.38 8.1K
15:03 32.34 32.38 32.34 32.38 12.3K
15:04 32.36 32.36 32.34 32.34 11.0K
15:05 32.34 32.34 32.34 32.34 4.9K
15:06 32.36 32.44 32.36 32.44 34.5K
15:07 32.42 32.42 32.40 32.40 6.9K
15:08 32.44 32.46 32.44 32.44 6.1K
15:09 32.46 32.46 32.44 32.44 22.7K
15:10 32.40 32.44 32.40 32.44 0.3K
15:11 32.44 32.44 32.40 32.40 1.3K
15:12 32.44 32.44 32.40 32.40 1.2K
15:13 32.38 32.42 32.38 32.42 19.6K
15:14 32.42 32.42 32.36 32.36 9.0K
15:15 32.36 32.44 32.36 32.44 7.7K
15:16 32.44 32.44 32.42 32.44 0.7K
15:17 32.44 32.44 32.44 32.44 10.3K
15:18 32.42 32.50 32.42 32.50 77.8K
15:19 32.50 32.50 32.46 32.46 10.5K
15:20 32.50 32.52 32.50 32.52 8.8K
15:21 32.52 32.52 32.46 32.46 5.5K
15:22 32.50 32.50 32.50 32.50 0.3K
15:23 32.50 32.52 32.46 32.52 12.5K
15:24 32.52 32.54 32.50 32.54 23.8K
15:25 32.52 32.52 32.50 32.50 5.2K
15:26 32.44 32.50 32.44 32.50 30.1K
15:27 32.50 32.50 32.50 32.50 0.4K
15:28 32.52 32.54 32.52 32.54 7.1K
15:29 32.52 32.54 32.50 32.54 20.4K
15:30 32.54 32.54 32.54 32.54 2.0K
15:31 32.50 32.54 32.50 32.54 6.4K
15:32 32.54 32.54 32.50 32.54 1.9K
15:33 32.54 32.54 32.54 32.54 7.6K
15:34 32.56 32.56 32.54 32.54 18.0K
15:35 32.54 32.58 32.54 32.58 3.3K
15:36 32.58 32.58 32.56 32.56 2.2K
15:37 32.58 32.58 32.56 32.56 8.0K
15:39 32.58 32.58 32.58 32.58 0.3K
15:40 32.58 32.60 32.58 32.60 29.8K
15:41 32.60 32.60 32.60 32.60 11.9K
15:42 32.58 32.58 32.58 32.58 18.3K
15:43 32.58 32.58 32.54 32.54 1.8K
15:44 32.54 32.58 32.54 32.54 9.9K
15:46 32.54 32.54 32.54 32.54 0.5K
15:47 32.52 32.54 32.52 32.54 3.1K
15:48 32.52 32.54 32.52 32.54 1.8K
15:49 32.50 32.50 32.50 32.50 16.3K
15:50 32.50 32.50 32.48 32.50 6.0K
15:51 32.48 32.48 32.48 32.48 11.0K
15:52 32.54 32.58 32.54 32.58 20.1K
15:53 32.54 32.56 32.50 32.56 19.1K
15:54 32.56 32.56 32.54 32.56 7.3K
15:55 32.56 32.56 32.54 32.54 7.0K
15:56 32.54 32.54 32.52 32.54 3.7K
15:57 32.50 32.52 32.50 32.52 59.5K
15:58 32.54 32.54 32.52 32.52 2.2K
15:59 32.50 32.52 32.50 32.52 4.1K
16:00 32.52 32.54 32.52 32.54 11.4K
16:01 32.52 32.52 32.52 32.52 2.0K
16:02 32.52 32.52 32.52 32.52 8.8K
16:03 32.54 32.54 32.52 32.52 2.5K
16:04 32.54 32.54 32.52 32.52 8.8K
16:05 32.50 32.52 32.50 32.52 12.2K
16:06 32.52 32.54 32.52 32.54 2.1K
16:07 32.50 32.54 32.50 32.54 0.7K
16:08 32.54 32.54 32.54 32.54 2.0K
16:09 32.54 32.54 32.50 32.50 20.3K
16:10 32.50 32.50 32.50 32.50 4.4K
16:11 32.50 32.50 32.48 32.48 3.0K
16:12 32.48 32.48 32.48 32.48 5.2K
16:13 32.48 32.48 32.48 32.48 3.1K
16:14 32.48 32.48 32.48 32.48 2.0K
16:15 32.48 32.48 32.48 32.48 1.6K
16:16 32.46 32.48 32.46 32.48 5.7K
16:18 32.48 32.48 32.48 32.48 1.8K
16:19 32.46 32.48 32.46 32.48 2.5K
16:20 32.48 32.48 32.46 32.46 8.9K
16:21 32.46 32.50 32.46 32.50 4.9K
16:22 32.48 32.50 32.48 32.48 7.3K
16:23 32.48 32.50 32.48 32.50 1.6K
16:24 32.48 32.54 32.48 32.54 12.0K
16:25 32.54 32.54 32.52 32.52 0.8K
16:26 32.52 32.52 32.50 32.50 3.0K
16:27 32.50 32.50 32.48 32.50 4.6K
16:28 32.52 32.52 32.52 32.52 21.5K
16:29 32.50 32.50 32.46 32.50 21.5K
16:30 32.50 32.50 32.46 32.46 8.7K
16:31 32.46 32.46 32.46 32.46 1.1K
16:32 32.46 32.50 32.46 32.46 24.4K
16:33 32.46 32.48 32.40 32.40 29.3K
16:34 32.40 32.46 32.38 32.38 62.9K
16:35 32.42 32.42 32.42 32.42 2.2K
16:36 32.42 32.44 32.42 32.44 5.8K
16:38 32.42 32.44 32.42 32.44 2.0K
16:39 32.42 32.42 32.42 32.42 2.3K
16:40 32.38 32.38 32.34 32.36 88.3K
16:41 32.40 32.40 32.40 32.40 5.1K
16:42 32.40 32.40 32.38 32.40 1.6K
16:43 32.40 32.40 32.40 32.40 0.6K
16:44 32.40 32.40 32.40 32.40 11.7K
16:45 32.38 32.40 32.38 32.40 4.4K
16:46 32.42 32.42 32.40 32.40 9.5K
16:47 32.40 32.40 32.40 32.40 1.5K
16:48 32.38 32.40 32.38 32.40 9.4K
16:49 32.38 32.40 32.38 32.40 20.1K
16:50 32.44 32.46 32.44 32.46 7.3K
16:51 32.48 32.50 32.46 32.50 38.1K
16:52 32.52 32.54 32.52 32.52 14.8K
16:53 32.52 32.52 32.52 32.52 4.4K
16:54 32.52 32.52 32.50 32.52 5.4K
16:55 32.50 32.50 32.50 32.50 15.9K
16:56 32.50 32.50 32.46 32.46 17.1K
16:57 32.50 32.50 32.42 32.44 14.6K
16:58 32.48 32.48 32.48 32.48 0.6K
16:59 32.44 32.44 32.44 32.44 2.7K
17:00 32.48 32.48 32.48 32.48 0.4K
17:01 32.48 32.48 32.44 32.44 4.6K
17:02 32.46 32.46 32.42 32.42 55.7K
17:03 32.44 32.48 32.44 32.48 1.7K
17:04 32.48 32.48 32.44 32.44 2.8K
17:05 32.48 32.48 32.48 32.48 1.3K
17:06 32.44 32.48 32.44 32.44 4.4K
17:07 32.44 32.44 32.44 32.44 1.2K
17:08 32.44 32.44 32.44 32.44 0.4K
17:09 32.44 32.44 32.44 32.44 0.7K
17:10 32.44 32.46 32.42 32.46 15.3K
17:11 32.46 32.50 32.46 32.50 64.1K
17:12 32.50 32.50 32.50 32.50 0.8K
17:13 32.44 32.50 32.44 32.46 9.5K
17:14 32.46 32.50 32.46 32.50 5.6K
17:15 32.50 32.50 32.46 32.46 9.3K
17:16 32.48 32.48 32.44 32.44 11.5K
17:17 32.44 32.46 32.44 32.44 13.2K
17:18 32.46 32.46 32.46 32.46 0.4K
17:19 32.44 32.44 32.42 32.42 15.2K
17:20 32.40 32.40 32.38 32.38 51.0K
17:21 32.40 32.42 32.40 32.40 1.8K
17:22 32.40 32.40 32.40 32.40 5.4K
17:23 32.44 32.44 32.40 32.44 5.5K
17:24 32.46 32.46 32.44 32.44 8.9K
17:25 32.46 32.48 32.46 32.48 28.3K
17:26 32.48 32.48 32.46 32.48 7.6K
17:27 32.48 32.48 32.48 32.48 1.7K
17:28 32.42 32.46 32.42 32.46 10.5K
17:29 32.46 32.46 32.42 32.44 2.1K
17:30 32.42 32.46 32.40 32.40 31.1K
17:31 32.40 32.40 32.40 32.40 13.9K
17:32 32.42 32.42 32.38 32.38 15.9K
17:33 32.38 32.38 32.36 32.36 31.1K
17:34 32.36 32.36 32.34 32.34 4.2K
17:35 32.34 32.34 32.34 32.34 21.0K
17:36 32.34 32.34 32.30 32.30 126.5K
17:37 32.30 32.32 32.28 32.32 15.5K
17:38 32.34 32.34 32.28 32.30 35.3K
17:39 32.30 32.30 32.26 32.26 16.4K
17:40 32.28 32.30 32.26 32.30 12.3K
17:41 32.32 32.38 32.32 32.38 19.0K
17:42 32.38 32.40 32.38 32.40 14.1K
17:43 32.38 32.38 32.38 32.38 1.9K
17:44 32.38 32.38 32.38 32.38 3.2K
17:45 32.40 32.40 32.40 32.40 0.1K
17:46 32.38 32.38 32.38 32.38 53.9K
17:47 32.40 32.40 32.34 32.40 11.0K
17:48 32.40 32.40 32.38 32.38 3.7K
17:49 32.36 32.40 32.36 32.40 6.2K
17:50 32.36 32.40 32.36 32.40 1.2K
17:51 32.36 32.40 32.36 32.40 4.2K
17:52 32.40 32.42 32.40 32.42 21.1K
17:53 32.42 32.42 32.42 32.42 0.8K
17:54 32.44 32.44 32.44 32.44 0.1K
17:55 32.42 32.42 32.42 32.42 1.6K
17:56 32.40 32.42 32.40 32.40 3.1K
17:57 32.40 32.42 32.40 32.42 9.4K
17:58 32.40 32.40 32.40 32.40 1.4K
17:59 32.42 32.42 32.40 32.40 2.2K
18:00 32.40 32.40 32.36 32.36 13.9K
18:01 32.32 32.34 32.32 32.34 48.3K
18:02 32.34 32.40 32.34 32.34 23.7K
18:03 32.36 32.36 32.34 32.34 6.9K
18:04 32.38 32.40 32.38 32.40 1.2K
18:05 32.40 32.40 32.40 32.40 6.0K
18:07 32.40 32.40 32.40 32.40 0.1K
18:08 32.34 32.36 32.34 32.36 1.3K
18:09 32.36 32.36 32.34 32.34 5.8K
18:10 32.40 32.42 32.36 32.42 9.4K
18:11 32.40 32.40 32.36 32.36 6.6K
18:12 32.36 32.36 32.36 32.36 1.1K
18:13 32.36 32.36 32.36 32.36 3.0K
18:14 32.36 32.40 32.36 32.40 3.8K
18:15 32.40 32.40 32.40 32.40 11.1K
18:16 32.40 32.40 32.40 32.40 0.5K
18:17 32.40 32.40 32.38 32.38 8.3K
18:18 32.40 32.40 32.40 32.40 2.1K
18:19 32.42 32.42 32.38 32.38 5.4K
18:20 32.42 32.42 32.36 32.36 26.4K
18:21 32.36 32.42 32.36 32.42 1.6K
18:22 32.38 32.38 32.36 32.38 4.3K
18:23 32.38 32.40 32.38 32.40 2.0K
18:24 32.38 32.38 32.38 32.38 0.4K
18:25 32.40 32.42 32.38 32.42 4.3K
18:26 32.54 32.54 32.50 32.50 203.2K
18:27 32.50 32.56 32.50 32.56 16.6K
18:28 32.58 32.58 32.52 32.52 8.6K
18:29 32.52 32.56 32.52 32.52 25.9K
18:30 32.52 32.54 32.52 32.54 3.3K
18:31 32.54 32.58 32.54 32.56 28.1K
18:32 32.50 32.56 32.50 32.54 13.6K
18:33 32.56 32.58 32.56 32.58 39.7K
18:34 32.52 32.58 32.52 32.56 7.1K
18:35 32.58 32.58 32.50 32.58 23.1K
18:36 32.58 32.60 32.58 32.60 19.3K
18:37 32.52 32.58 32.52 32.52 17.5K
18:38 32.56 32.56 32.54 32.54 10.5K
18:39 32.54 32.54 32.52 32.52 31.9K
18:45 32.48 32.48 32.48 32.48 19.9K
18:46 32.48 32.48 32.48 32.48 0.5K
18:47 32.48 32.48 32.48 32.48 4.6K
18:49 32.48 32.48 32.48 32.48 3.9K
19:04 32.48 32.48 32.48 32.48 0.1K
19:05 32.50 32.50 32.46 32.50 16.3K
19:06 32.50 32.50 32.46 32.46 0.7K
19:07 32.48 32.48 32.46 32.46 3.5K
19:08 32.46 32.50 32.46 32.50 12.3K
19:09 32.50 32.56 32.50 32.56 34.5K
19:10 32.56 32.56 32.50 32.56 6.5K
19:11 32.52 32.56 32.52 32.56 1.2K
19:12 32.56 32.58 32.52 32.52 3.0K
19:13 32.52 32.52 32.50 32.50 12.7K
19:14 32.50 32.50 32.50 32.50 4.0K
19:15 32.50 32.50 32.44 32.48 12.7K
19:16 32.44 32.50 32.44 32.50 19.3K
19:17 32.50 32.50 32.50 32.50 1.5K
19:18 32.54 32.54 32.54 32.54 5.0K
19:19 32.54 32.54 32.54 32.54 5.1K
19:20 32.58 32.58 32.54 32.54 33.5K
19:21 32.52 32.52 32.52 32.52 1.1K
19:22 32.52 32.52 32.52 32.52 0.1K
19:23 32.52 32.52 32.50 32.52 5.0K
19:24 32.52 32.52 32.50 32.50 4.4K
19:25 32.52 32.54 32.52 32.54 10.6K
19:26 32.54 32.58 32.54 32.54 4.6K
19:27 32.58 32.58 32.58 32.58 4.5K
19:28 32.54 32.54 32.52 32.52 1.8K
19:29 32.58 32.58 32.58 32.58 2.4K
19:30 32.54 32.54 32.54 32.54 5.9K
19:31 32.52 32.58 32.52 32.58 5.8K
19:32 32.58 32.60 32.58 32.60 36.8K
19:33 32.60 32.60 32.58 32.60 19.3K
19:34 32.58 32.60 32.58 32.58 25.9K
19:35 32.58 32.60 32.58 32.58 7.1K
19:36 32.60 32.62 32.60 32.62 2.1K
19:37 32.62 32.62 32.62 32.62 15.8K
19:38 32.64 32.64 32.64 32.64 20.3K
19:39 32.64 32.66 32.62 32.62 16.6K
19:40 32.64 32.64 32.64 32.64 5.2K
19:41 32.62 32.62 32.60 32.60 8.7K
19:42 32.56 32.60 32.56 32.60 21.6K
19:43 32.60 32.60 32.56 32.56 1.5K
19:44 32.56 32.56 32.54 32.56 8.4K
19:45 32.54 32.60 32.54 32.54 14.0K
19:46 32.54 32.54 32.52 32.52 5.0K
19:47 32.52 32.52 32.52 32.52 10.6K
19:48 32.54 32.54 32.52 32.52 19.8K
19:49 32.52 32.52 32.50 32.50 40.4K
19:50 32.50 32.52 32.50 32.50 28.3K
19:51 32.50 32.52 32.50 32.50 10.7K
19:52 32.50 32.50 32.50 32.50 15.4K
19:53 32.52 32.52 32.52 32.52 14.7K
19:54 32.52 32.52 32.52 32.52 0.5K
19:55 32.52 32.52 32.52 32.52 0.7K
19:56 32.52 32.54 32.52 32.54 11.8K
19:57 32.54 32.54 32.54 32.54 3.1K
19:58 32.50 32.52 32.50 32.50 23.1K
19:59 32.50 32.54 32.50 32.52 4.0K
20:00 32.52 32.52 32.52 32.52 0.9K
20:01 32.46 32.46 32.34 32.34 311.2K
20:02 32.40 32.40 32.32 32.32 76.4K
20:03 32.28 32.34 32.28 32.34 39.1K
20:04 32.40 32.40 32.40 32.40 2.9K
20:05 32.40 32.40 32.36 32.36 0.7K
20:06 32.40 32.40 32.40 32.40 3.1K
20:07 32.42 32.42 32.42 32.42 0.1K
20:08 32.42 32.44 32.42 32.42 5.4K
20:09 32.40 32.42 32.40 32.42 0.2K
20:10 32.36 32.36 32.36 32.36 5.8K
20:11 32.34 32.34 32.34 32.34 1.5K
20:12 32.34 32.34 32.34 32.34 3.6K
20:13 32.34 32.34 32.34 32.34 5.2K
20:14 32.34 32.34 32.34 32.34 0.1K
20:15 32.40 32.40 32.36 32.36 6.3K
20:16 32.42 32.42 32.38 32.38 6.7K
20:17 32.38 32.38 32.38 32.38 0.1K
20:19 32.40 32.40 32.36 32.36 5.3K
20:21 32.40 32.40 32.40 32.40 0.1K
20:22 32.38 32.38 32.38 32.38 1.0K
20:23 32.38 32.38 32.38 32.38 0.5K
20:24 32.36 32.36 32.36 32.36 3.4K
20:25 32.36 32.36 32.34 32.34 1.4K
20:27 32.44 32.44 32.42 32.42 41.5K
20:29 32.44 32.44 32.44 32.44 1.0K
20:30 32.44 32.44 32.40 32.40 1.6K
20:31 32.40 32.40 32.36 32.36 5.9K
20:32 32.38 32.38 32.36 32.36 3.1K
20:33 32.36 32.40 32.36 32.38 0.4K
20:34 32.38 32.38 32.34 32.34 4.7K
20:35 32.38 32.38 32.38 32.38 1.6K
20:36 32.40 32.40 32.40 32.40 4.8K
20:37 32.40 32.40 32.40 32.40 5.5K
20:38 32.42 32.42 32.42 32.42 0.1K
20:39 32.42 32.44 32.42 32.42 5.1K
20:40 32.40 32.40 32.40 32.40 0.1K
20:41 32.40 32.40 32.38 32.38 1.2K
20:42 32.38 32.38 32.38 32.38 1.0K
20:43 32.38 32.38 32.38 32.38 0.6K
20:44 32.38 32.38 32.38 32.38 0.4K
20:45 32.36 32.36 32.36 32.36 10.7K
20:46 32.34 32.34 32.34 32.34 15.2K
20:47 32.34 32.36 32.30 32.36 18.8K
20:48 32.38 32.40 32.38 32.40 7.5K
20:49 32.38 32.42 32.38 32.42 19.7K
20:50 32.52 32.52 32.44 32.52 87.3K
20:51 32.50 32.64 32.50 32.52 89.8K
20:52 32.56 32.56 32.46 32.50 15.2K
20:53 32.50 32.50 32.50 32.50 0.2K
20:54 32.50 32.50 32.50 32.50 0.2K
20:55 32.54 32.54 32.54 32.54 0.1K
20:56 32.46 32.46 32.46 32.46 9.9K
20:57 32.52 32.54 32.50 32.50 1.8K
20:58 32.54 32.54 32.54 32.54 0.1K
20:59 32.54 32.54 32.54 32.54 1.1K
21:00 32.50 32.50 32.50 32.50 2.7K
21:02 32.54 32.54 32.52 32.54 3.6K
21:03 32.56 32.56 32.48 32.48 11.1K
21:04 32.48 32.48 32.48 32.48 5.2K
21:05 32.48 32.48 32.48 32.48 2.7K
21:06 32.48 32.48 32.48 32.48 1.0K
21:07 32.46 32.48 32.46 32.48 0.5K
21:08 32.48 32.52 32.46 32.48 7.0K
21:09 32.48 32.48 32.48 32.48 0.4K
21:10 32.48 32.52 32.48 32.52 0.4K
21:11 32.52 32.52 32.52 32.52 1.8K
21:12 32.54 32.54 32.54 32.54 1.5K
21:13 32.56 32.56 32.56 32.56 5.4K
21:14 32.56 32.60 32.54 32.54 29.7K
21:15 32.54 32.62 32.54 32.60 5.6K
21:17 32.60 32.60 32.60 32.60 2.4K
21:18 32.60 32.60 32.60 32.60 5.5K
21:19 32.56 32.60 32.56 32.60 0.9K
21:20 32.60 32.60 32.60 32.60 9.4K
21:21 32.60 32.60 32.60 32.60 9.1K
21:22 32.60 32.60 32.58 32.58 3.6K
21:23 32.60 32.60 32.58 32.58 21.3K
21:24 32.62 32.62 32.62 32.62 3.9K
21:25 32.62 32.62 32.60 32.62 1.7K
21:27 32.62 32.62 32.60 32.60 2.3K
21:28 32.62 32.64 32.58 32.64 33.1K
21:29 32.64 32.64 32.64 32.64 0.3K
21:30 32.66 32.66 32.64 32.64 4.4K
21:31 32.60 32.64 32.60 32.64 2.1K
21:32 32.64 32.64 32.64 32.64 2.5K
21:33 32.62 32.62 32.62 32.62 23.2K
21:34 32.62 32.62 32.62 32.62 2.5K
21:35 32.58 32.58 32.54 32.56 18.3K
21:36 32.56 32.58 32.56 32.58 1.2K
21:37 32.56 32.56 32.54 32.54 49.3K
21:38 32.56 32.56 32.50 32.50 13.6K
21:39 32.62 32.62 32.56 32.56 17.5K
21:40 32.60 32.60 32.58 32.58 2.1K
21:41 32.58 32.58 32.58 32.58 2.4K
21:42 32.54 32.54 32.54 32.54 3.5K
21:43 32.58 32.60 32.58 32.58 7.3K
21:44 32.58 32.58 32.54 32.54 1.2K
21:45 32.58 32.58 32.54 32.58 2.4K
21:46 32.58 32.58 32.52 32.58 6.4K
21:47 32.58 32.60 32.58 32.60 12.5K
21:48 32.60 32.60 32.56 32.60 7.7K
21:49 32.60 32.60 32.60 32.60 14.5K
21:50 32.58 32.58 32.58 32.58 5.0K
21:51 32.36 32.58 32.36 32.58 167.6K
21:53 32.46 32.52 32.46 32.52 7.1K
21:54 32.54 32.56 32.54 32.56 4.0K
21:55 32.54 32.54 32.50 32.50 11.0K
21:56 32.54 32.54 32.50 32.50 2.0K
21:57 32.58 32.58 32.58 32.58 7.5K
21:58 32.58 32.58 32.58 32.58 0.3K
21:59 32.58 32.60 32.58 32.60 16.4K
22:00 32.54 32.54 32.52 32.52 1.8K
22:01 32.58 32.58 32.58 32.58 1.0K
22:02 32.58 32.58 32.58 32.58 0.7K
22:04 32.52 32.52 32.52 32.52 0.5K
22:05 32.54 32.60 32.54 32.60 61.1K
22:06 32.60 32.60 32.60 32.60 12.1K
22:07 32.56 32.56 32.56 32.56 1.5K
22:08 32.60 32.60 32.60 32.60 18.5K
22:09 32.54 32.58 32.54 32.58 2.0K
22:10 32.54 32.54 32.54 32.54 1.0K
22:12 32.56 32.58 32.54 32.58 7.1K
22:13 32.58 32.58 32.58 32.58 4.0K
22:14 32.58 32.58 32.56 32.58 3.5K
22:15 32.58 32.58 32.54 32.54 1.5K
22:16 32.60 32.60 32.56 32.56 23.1K
22:17 32.60 32.60 32.58 32.60 20.5K
22:18 32.60 32.60 32.60 32.60 7.7K
22:19 32.60 32.60 32.56 32.60 16.8K
22:20 32.58 32.60 32.58 32.58 44.1K
22:21 32.60 32.60 32.60 32.60 39.5K
22:22 32.58 32.60 32.58 32.60 7.9K
22:23 32.60 32.60 32.58 32.58 6.2K
22:24 32.60 32.60 32.58 32.60 76.0K
22:25 32.62 32.64 32.58 32.64 90.4K
22:26 32.64 32.64 32.62 32.64 52.5K
22:27 32.64 32.64 32.62 32.62 61.7K
22:28 32.64 32.66 32.62 32.66 25.0K
22:29 32.66 32.66 32.64 32.66 2.2K
22:30 32.64 32.70 32.64 32.70 53.6K
22:31 32.70 32.84 32.70 32.84 170.0K
22:32 32.82 32.84 32.82 32.84 62.8K
22:33 32.84 32.88 32.80 32.80 75.2K
22:34 32.76 32.76 32.74 32.74 24.3K
22:35 32.80 32.82 32.80 32.82 28.3K
22:36 32.82 32.82 32.78 32.78 67.7K
22:37 32.74 32.76 32.72 32.74 12.0K
22:38 32.76 32.76 32.74 32.74 7.6K
22:39 32.72 32.72 32.72 32.72 25.3K
22:40 32.74 32.74 32.68 32.68 17.9K
22:41 32.68 32.70 32.66 32.66 95.1K
22:42 32.70 32.70 32.62 32.66 41.4K
22:43 32.66 32.68 32.66 32.66 9.0K
22:44 32.66 32.66 32.62 32.66 35.3K
22:45 32.66 32.66 32.60 32.60 22.8K
22:46 32.62 32.68 32.62 32.68 10.1K
22:47 32.66 32.66 32.66 32.66 4.3K
22:48 32.66 32.68 32.66 32.68 6.2K
22:49 32.66 32.74 32.66 32.74 51.7K
22:50 32.70 32.70 32.66 32.70 27.0K
22:51 32.72 32.72 32.60 32.66 82.4K
22:52 32.68 32.70 32.66 32.70 10.9K
22:54 32.70 32.72 32.70 32.72 18.4K
22:55 32.66 32.66 32.66 32.66 1.1K
22:56 32.66 32.72 32.66 32.72 11.9K
22:57 32.72 32.72 32.72 32.72 4.6K
22:58 32.66 32.70 32.66 32.68 1.9K
22:59 32.68 32.74 32.68 32.74 15.7K
23:00 32.70 32.70 32.70 32.70 12.5K
23:01 32.70 32.70 32.70 32.70 0.6K
23:02 32.70 32.70 32.70 32.70 2.9K
23:03 32.70 32.70 32.70 32.70 12.5K
23:04 32.70 32.70 32.70 32.70 0.3K
23:05 32.70 32.72 32.68 32.68 4.7K
23:06 32.72 32.72 32.72 32.72 0.5K
23:07 32.70 32.70 32.64 32.70 15.6K
23:08 32.66 32.70 32.66 32.70 7.7K
23:09 32.66 32.70 32.66 32.66 3.2K
23:10 32.66 32.66 32.66 32.66 3.9K
23:11 32.66 32.66 32.66 32.66 0.2K
23:12 32.66 32.70 32.66 32.70 2.6K
23:13 32.70 32.74 32.70 32.74 3.0K
23:14 32.74 32.76 32.74 32.76 9.9K
23:15 32.76 32.76 32.76 32.76 5.2K
23:16 32.76 32.76 32.76 32.76 6.3K
23:17 32.76 32.76 32.74 32.74 4.1K
23:18 32.74 32.74 32.72 32.72 5.4K
23:19 32.74 32.74 32.72 32.72 2.2K
23:20 32.72 32.74 32.70 32.74 60.3K
23:21 32.74 32.74 32.74 32.74 0.2K
23:22 32.70 32.76 32.70 32.76 11.0K
23:23 32.76 32.78 32.76 32.78 33.5K
23:24 32.78 32.78 32.78 32.78 0.3K
23:25 32.78 32.78 32.78 32.78 2.5K
23:26 32.76 32.76 32.76 32.76 0.9K
23:27 32.78 32.80 32.78 32.80 14.3K
23:28 32.84 32.84 32.80 32.80 31.8K
23:29 32.84 32.84 32.76 32.78 6.4K
23:30 32.84 32.86 32.82 32.86 69.0K
23:31 32.84 32.88 32.84 32.88 22.3K
23:32 32.90 32.90 32.90 32.90 21.5K
23:33 32.88 32.90 32.88 32.90 17.0K
23:34 32.88 32.98 32.86 32.98 199.0K
23:35 32.98 32.98 32.90 32.96 90.2K
23:36 32.96 33.00 32.96 33.00 161.2K
23:37 33.00 33.18 33.00 33.18 435.1K
23:38 33.16 33.16 32.84 33.08 155.5K
23:39 33.26 33.28 33.26 33.28 225.5K
23:40 33.30 33.40 33.30 33.38 236.8K
23:41 33.32 33.32 33.26 33.26 88.9K
23:42 33.26 33.26 33.18 33.24 19.7K
23:43 33.20 33.22 33.10 33.18 74.6K
23:44 33.12 33.40 33.12 33.40 157.1K
23:45 33.42 33.48 33.42 33.48 98.8K
23:46 33.48 33.48 33.30 33.30 55.7K
23:47 33.44 33.46 33.36 33.46 91.1K
23:48 33.46 33.46 33.36 33.46 65.5K
23:49 33.40 33.44 33.38 33.44 24.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available