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 31.94 32.10 31.92 32.10 1,360.7K
10:01 32.08 32.16 32.08 32.12 232.5K
10:02 32.14 32.20 32.14 32.20 176.7K
10:03 32.22 32.36 32.22 32.34 188.6K
10:04 32.30 32.34 32.30 32.34 384.9K
10:05 32.34 32.42 32.28 32.42 133.6K
10:06 32.40 32.40 32.32 32.32 40.0K
10:07 32.32 32.34 32.32 32.34 74.5K
10:08 32.30 32.30 32.30 32.30 51.5K
10:09 32.28 32.28 32.24 32.28 43.5K
10:10 32.28 32.28 32.22 32.22 37.2K
10:11 32.18 32.20 32.14 32.14 118.0K
10:12 32.18 32.18 32.14 32.14 24.5K
10:13 32.16 32.16 32.10 32.16 132.0K
10:14 32.16 32.18 32.10 32.16 57.1K
10:15 32.14 32.18 32.14 32.16 14.5K
10:16 32.18 32.18 32.10 32.16 127.3K
10:17 32.16 32.16 32.12 32.12 36.0K
10:18 32.12 32.20 32.12 32.20 26.1K
10:19 32.20 32.26 32.18 32.20 161.6K
10:20 32.26 32.30 32.22 32.28 57.8K
10:21 32.28 32.28 32.22 32.22 25.5K
10:22 32.28 32.28 32.22 32.28 17.6K
10:23 32.30 32.30 32.28 32.30 13.5K
10:24 32.30 32.30 32.16 32.16 270.0K
10:25 32.20 32.24 32.16 32.24 18.4K
10:26 32.20 32.20 32.14 32.14 43.7K
10:27 32.18 32.18 32.04 32.04 201.7K
10:28 32.10 32.10 32.00 32.00 83.1K
10:29 32.00 32.00 31.96 31.96 35.6K
10:30 31.96 31.96 31.80 31.88 283.3K
10:31 31.90 32.10 31.90 32.10 104.3K
10:32 32.10 32.12 32.04 32.04 53.8K
10:33 32.08 32.14 32.08 32.12 18.1K
10:34 32.16 32.18 32.08 32.14 79.6K
10:35 32.18 32.24 32.14 32.20 28.4K
10:36 32.20 32.22 32.20 32.22 12.8K
10:37 32.20 32.22 32.20 32.22 5.5K
10:38 32.22 32.22 32.16 32.18 35.6K
10:39 32.16 32.16 32.14 32.14 15.9K
10:40 32.16 32.16 32.14 32.16 15.3K
10:41 32.16 32.20 32.16 32.20 25.1K
10:42 32.20 32.30 32.20 32.30 125.6K
10:43 32.30 32.42 32.30 32.40 125.6K
10:44 32.38 32.44 32.38 32.40 35.5K
10:45 32.48 32.48 32.38 32.38 43.8K
10:46 32.38 32.40 32.38 32.40 37.4K
10:47 32.42 32.46 32.38 32.38 24.9K
10:48 32.40 32.40 32.36 32.36 8.9K
10:49 32.36 32.40 32.36 32.40 4.6K
10:50 32.38 32.40 32.36 32.38 17.5K
10:51 32.34 32.38 32.34 32.38 14.7K
10:52 32.36 32.36 32.32 32.36 13.4K
10:53 32.32 32.32 32.24 32.26 72.7K
10:54 32.26 32.32 32.26 32.32 19.0K
10:55 32.30 32.30 32.30 32.30 0.6K
10:56 32.34 32.34 32.30 32.30 10.4K
10:57 32.30 32.30 32.30 32.30 3.0K
10:58 32.32 32.34 32.32 32.32 34.0K
10:59 32.34 32.36 32.34 32.36 2.0K
11:00 32.36 32.40 32.36 32.38 9.5K
11:01 32.40 32.40 32.30 32.40 34.8K
11:02 32.38 32.38 32.36 32.36 6.1K
11:03 32.36 32.38 32.34 32.38 30.5K
11:04 32.36 32.38 32.32 32.32 32.8K
11:05 32.32 32.36 32.32 32.32 6.2K
11:06 32.32 32.32 32.28 32.28 6.4K
11:07 32.30 32.30 32.28 32.28 21.0K
11:08 32.28 32.28 32.20 32.20 54.4K
11:09 32.20 32.20 32.18 32.18 39.9K
11:10 32.18 32.18 32.12 32.12 14.2K
11:11 32.12 32.12 32.08 32.08 26.6K
11:12 32.12 32.12 32.12 32.12 2.3K
11:13 32.10 32.20 32.10 32.14 32.1K
11:14 32.16 32.20 32.14 32.20 8.2K
11:15 32.16 32.18 32.14 32.18 4.2K
11:16 32.18 32.18 32.14 32.18 1.9K
11:17 32.18 32.18 32.14 32.16 8.3K
11:18 32.14 32.14 32.12 32.14 9.5K
11:19 32.12 32.12 32.06 32.06 25.8K
11:20 32.06 32.12 32.04 32.04 25.5K
11:21 32.04 32.08 32.04 32.04 17.4K
11:22 32.02 32.04 32.02 32.04 19.7K
11:23 32.04 32.04 32.00 32.00 52.0K
11:24 31.90 32.02 31.90 31.98 227.2K
11:25 31.92 31.92 31.82 31.86 99.1K
11:26 31.86 31.94 31.82 31.94 49.1K
11:27 31.94 31.96 31.90 31.96 12.6K
11:28 31.96 31.96 31.90 31.94 48.5K
11:29 31.94 31.98 31.92 31.98 38.1K
11:30 31.98 31.98 31.96 31.98 31.0K
11:31 32.00 32.00 31.98 32.00 5.4K
11:32 32.00 32.00 31.98 32.00 4.7K
11:33 31.98 32.00 31.98 32.00 14.5K
11:34 32.00 32.00 32.00 32.00 3.0K
11:35 31.96 32.02 31.96 32.02 17.8K
11:36 32.02 32.02 31.96 31.96 11.2K
11:37 31.98 32.00 31.98 32.00 8.5K
11:38 31.98 31.98 31.96 31.96 57.0K
11:39 31.96 31.96 31.92 31.92 10.3K
11:40 31.96 32.00 31.96 32.00 25.9K
11:41 32.00 32.00 31.98 32.00 6.6K
11:42 31.98 32.00 31.98 32.00 3.8K
11:43 31.98 32.02 31.98 32.00 10.1K
11:44 32.00 32.06 32.00 32.06 26.1K
11:45 32.08 32.08 32.04 32.08 5.1K
11:46 32.04 32.08 32.04 32.08 1.8K
11:47 32.10 32.12 32.10 32.10 21.6K
11:48 32.10 32.12 32.10 32.12 10.2K
11:49 32.10 32.10 32.10 32.10 2.8K
11:50 32.12 32.12 32.06 32.06 1.0K
11:51 32.10 32.10 32.06 32.06 3.1K
11:52 32.06 32.08 32.06 32.06 2.8K
11:53 32.02 32.04 32.02 32.04 8.2K
11:54 32.02 32.02 31.98 32.00 35.5K
11:55 32.00 32.00 31.90 31.90 72.7K
11:56 31.90 31.96 31.90 31.92 44.3K
11:57 31.96 31.96 31.92 31.92 14.5K
11:58 31.94 31.94 31.90 31.92 30.2K
11:59 31.90 31.94 31.90 31.92 19.0K
12:00 31.92 31.92 31.92 31.92 3.5K
12:01 31.92 31.94 31.90 31.94 37.0K
12:02 31.94 31.94 31.90 31.92 8.3K
12:03 31.90 31.92 31.90 31.92 11.5K
12:04 31.96 31.96 31.90 31.92 21.1K
12:05 31.92 31.94 31.92 31.94 1.1K
12:06 31.94 31.94 31.92 31.92 37.9K
12:07 31.92 31.92 31.92 31.92 7.0K
12:08 31.92 31.94 31.92 31.92 6.8K
12:09 31.94 31.94 31.94 31.94 0.8K
12:10 31.94 31.94 31.92 31.94 23.3K
12:11 31.94 31.94 31.92 31.94 6.6K
12:12 31.94 31.94 31.92 31.94 13.5K
12:13 31.96 31.98 31.96 31.96 20.3K
12:14 31.98 32.08 31.96 32.08 29.4K
12:15 32.04 32.06 32.04 32.04 16.7K
12:16 32.08 32.08 32.08 32.08 15.5K
12:17 32.08 32.08 32.04 32.08 4.7K
12:18 32.08 32.10 32.08 32.10 8.5K
12:19 32.10 32.12 32.04 32.04 42.0K
12:20 32.08 32.08 32.06 32.06 9.6K
12:21 32.06 32.08 32.06 32.08 1.5K
12:22 32.04 32.08 32.04 32.08 1.4K
12:23 32.12 32.12 32.12 32.12 11.6K
12:24 32.12 32.18 32.12 32.16 16.1K
12:25 32.16 32.16 32.12 32.14 20.1K
12:26 32.14 32.16 32.14 32.16 8.8K
12:27 32.18 32.18 32.18 32.18 5.4K
12:28 32.20 32.20 32.16 32.20 9.3K
12:29 32.16 32.20 32.16 32.20 6.3K
12:30 32.20 32.20 32.20 32.20 4.4K
12:31 32.20 32.20 32.18 32.18 5.6K
12:32 32.16 32.16 32.10 32.10 14.2K
12:33 32.14 32.14 32.14 32.14 1.6K
12:34 32.16 32.16 32.16 32.16 2.3K
12:35 32.14 32.18 32.14 32.18 1.7K
12:36 32.16 32.16 32.12 32.12 2.3K
12:37 32.12 32.12 32.12 32.12 7.4K
12:38 32.14 32.16 32.14 32.16 2.4K
12:39 32.18 32.18 32.18 32.18 0.9K
12:40 32.16 32.20 32.16 32.18 14.6K
12:41 32.20 32.20 32.20 32.20 1.4K
12:42 32.20 32.24 32.20 32.24 5.6K
12:43 32.30 32.34 32.30 32.34 81.5K
12:44 32.34 32.36 32.34 32.36 12.5K
12:45 32.38 32.46 32.38 32.46 71.2K
12:46 32.44 32.46 32.44 32.44 21.2K
12:47 32.50 32.50 32.44 32.48 36.3K
12:48 32.48 32.48 32.44 32.44 11.6K
12:49 32.46 32.48 32.46 32.48 50.6K
12:50 32.48 32.48 32.38 32.42 47.8K
12:51 32.48 32.48 32.42 32.42 12.4K
12:52 32.46 32.46 32.36 32.36 26.1K
12:53 32.42 32.42 32.38 32.38 28.6K
12:54 32.40 32.44 32.40 32.44 6.6K
12:55 32.40 32.40 32.40 32.40 10.8K
12:56 32.38 32.38 32.38 32.38 1.5K
12:58 32.26 32.30 32.26 32.30 108.2K
12:59 32.36 32.36 32.18 32.24 285.3K
13:00 32.24 32.24 32.22 32.22 14.7K
13:01 32.24 32.26 32.24 32.24 6.6K
13:02 32.26 32.26 32.22 32.22 30.6K
13:03 32.14 32.20 32.14 32.20 23.1K
13:04 32.22 32.26 32.22 32.22 0.4K
13:05 32.26 32.30 32.26 32.30 6.7K
13:06 32.30 32.30 32.30 32.30 2.4K
13:07 32.30 32.44 32.30 32.42 31.1K
13:08 32.42 32.42 32.36 32.36 6.3K
13:09 32.38 32.40 32.32 32.40 10.6K
13:10 32.38 32.44 32.38 32.40 41.2K
13:11 32.38 32.42 32.38 32.42 11.8K
13:12 32.40 32.42 32.40 32.40 9.9K
13:13 32.38 32.40 32.38 32.40 43.5K
13:14 32.40 32.44 32.32 32.32 49.0K
13:15 32.34 32.36 32.34 32.36 32.6K
13:16 32.38 32.40 32.38 32.40 5.7K
13:17 32.40 32.40 32.40 32.40 5.7K
13:18 32.38 32.38 32.38 32.38 3.4K
13:19 32.38 32.38 32.38 32.38 0.4K
13:20 32.34 32.36 32.32 32.36 24.6K
13:21 32.40 32.40 32.40 32.40 12.9K
13:22 32.38 32.38 32.34 32.34 16.4K
13:23 32.34 32.34 32.34 32.34 3.1K
13:24 32.36 32.36 32.36 32.36 0.1K
13:25 32.36 32.36 32.28 32.28 18.6K
13:26 32.32 32.34 32.32 32.34 0.2K
13:27 32.34 32.34 32.28 32.28 6.9K
13:28 32.28 32.28 32.28 32.28 7.7K
13:29 32.34 32.34 32.28 32.28 7.5K
13:31 32.28 32.32 32.28 32.32 6.7K
13:32 32.36 32.36 32.36 32.36 9.2K
13:33 32.34 32.34 32.28 32.28 6.7K
13:34 32.30 32.30 32.28 32.28 2.7K
13:35 32.32 32.32 32.30 32.30 0.2K
13:36 32.26 32.32 32.26 32.32 15.8K
13:37 32.32 32.34 32.28 32.34 13.7K
13:38 32.34 32.34 32.34 32.34 10.7K
13:39 32.30 32.36 32.30 32.36 10.1K
13:40 32.36 32.36 32.36 32.36 0.2K
13:41 32.36 32.36 32.36 32.36 4.9K
13:42 32.30 32.30 32.30 32.30 2.5K
13:43 32.36 32.36 32.34 32.34 15.5K
13:44 32.32 32.32 32.32 32.32 2.1K
13:45 32.28 32.28 32.28 32.28 0.2K
13:46 32.28 32.28 32.28 32.28 1.8K
13:47 32.28 32.28 32.28 32.28 7.3K
13:48 32.28 32.28 32.28 32.28 0.1K
13:49 32.32 32.32 32.30 32.30 3.2K
13:50 32.30 32.30 32.30 32.30 6.6K
13:51 32.34 32.34 32.34 32.34 16.0K
13:52 32.34 32.34 32.32 32.32 6.3K
13:53 32.32 32.32 32.32 32.32 0.3K
13:54 32.34 32.36 32.34 32.36 2.8K
13:55 32.36 32.36 32.36 32.36 3.0K
13:56 32.32 32.32 32.32 32.32 1.7K
13:57 32.32 32.32 32.32 32.32 11.0K
13:58 32.30 32.30 32.30 32.30 4.0K
13:59 32.34 32.34 32.34 32.34 2.0K
14:00 32.34 32.34 32.30 32.30 4.5K
14:01 32.28 32.28 32.28 32.28 15.5K
14:02 32.28 32.28 32.28 32.28 3.5K
14:03 32.24 32.30 32.24 32.30 23.4K
14:04 32.28 32.30 32.28 32.30 0.6K
14:05 32.32 32.34 32.32 32.34 8.2K
14:06 32.32 32.32 32.32 32.32 2.1K
14:07 32.32 32.32 32.32 32.32 2.1K
14:08 32.36 32.36 32.36 32.36 0.1K
14:09 32.36 32.36 32.36 32.36 11.1K
14:10 32.40 32.40 32.38 32.38 16.4K
14:11 32.38 32.40 32.38 32.40 16.8K
14:12 32.40 32.40 32.34 32.34 5.3K
14:13 32.40 32.40 32.38 32.38 12.7K
14:14 32.38 32.38 32.38 32.38 0.7K
14:15 32.36 32.38 32.36 32.36 1.0K
14:17 32.34 32.34 32.30 32.30 18.8K
14:18 32.40 32.40 32.38 32.38 20.1K
14:19 32.36 32.36 32.30 32.30 15.4K
14:20 32.30 32.30 32.22 32.22 19.2K
14:21 32.30 32.32 32.30 32.32 0.2K
14:22 32.28 32.28 32.28 32.28 1.9K
14:23 32.28 32.32 32.28 32.32 0.3K
14:24 32.28 32.32 32.28 32.30 12.1K
14:25 32.30 32.32 32.30 32.32 1.7K
14:26 32.34 32.34 32.34 32.34 2.3K
14:27 32.32 32.32 32.30 32.30 1.2K
14:28 32.34 32.34 32.34 32.34 0.5K
14:29 32.32 32.34 32.32 32.32 15.8K
14:30 32.36 32.38 32.36 32.38 0.4K
14:31 32.32 32.32 32.30 32.30 47.4K
14:32 32.30 32.30 32.28 32.28 10.0K
14:33 32.30 32.30 32.24 32.24 21.5K
14:34 32.28 32.28 32.28 32.28 0.1K
14:35 32.28 32.28 32.28 32.28 0.1K
14:36 32.24 32.32 32.24 32.32 7.1K
14:37 32.34 32.40 32.32 32.40 36.2K
14:38 32.40 32.48 32.40 32.48 70.7K
14:39 32.50 32.50 32.44 32.44 36.0K
14:40 32.44 32.48 32.42 32.48 25.7K
14:41 32.48 32.48 32.46 32.46 5.2K
14:42 32.44 32.44 32.40 32.40 18.0K
14:43 32.38 32.38 32.38 32.38 15.6K
14:44 32.38 32.38 32.32 32.32 12.1K
14:45 32.34 32.44 32.34 32.44 4.3K
14:46 32.44 32.44 32.40 32.40 2.9K
14:47 32.40 32.40 32.40 32.40 0.1K
14:48 32.42 32.44 32.42 32.44 14.2K
14:49 32.44 32.46 32.36 32.36 29.5K
14:50 32.42 32.44 32.42 32.42 14.9K
14:51 32.46 32.48 32.46 32.48 19.4K
14:52 32.52 32.62 32.52 32.62 83.7K
14:53 32.64 32.66 32.62 32.66 7.1K
14:54 32.66 32.66 32.62 32.64 47.2K
14:55 32.64 32.70 32.64 32.70 58.5K
14:56 32.76 32.76 32.64 32.72 92.5K
14:57 32.70 32.72 32.70 32.72 13.2K
14:58 32.72 32.72 32.70 32.70 7.4K
14:59 32.76 32.76 32.70 32.74 64.2K
15:00 32.72 32.78 32.72 32.72 33.0K
15:01 32.72 32.72 32.64 32.72 54.0K
15:02 32.72 32.72 32.64 32.72 58.1K
15:03 32.64 32.72 32.64 32.68 16.3K
15:04 32.70 32.70 32.70 32.70 3.4K
15:05 32.74 32.76 32.68 32.68 13.6K
15:06 32.68 32.72 32.68 32.68 26.5K
15:07 32.68 32.68 32.68 32.68 10.7K
15:08 32.70 32.70 32.68 32.68 84.4K
15:09 32.68 32.68 32.52 32.58 134.2K
15:10 32.62 32.62 32.38 32.38 265.1K
15:11 32.38 32.42 32.28 32.28 132.1K
15:12 32.20 32.24 32.20 32.24 103.1K
15:13 32.24 32.26 32.22 32.26 69.1K
15:14 32.22 32.22 32.18 32.18 25.8K
15:15 32.18 32.18 32.08 32.08 40.7K
15:16 32.10 32.10 32.00 32.00 76.4K
15:17 32.08 32.14 32.06 32.14 102.4K
15:18 32.10 32.12 32.08 32.08 8.7K
15:19 32.10 32.12 32.10 32.12 19.7K
15:20 32.12 32.12 32.06 32.08 47.7K
15:21 32.06 32.06 32.00 32.04 46.7K
15:22 32.04 32.04 32.04 32.04 2.8K
15:23 32.04 32.04 32.00 32.02 24.3K
15:24 32.04 32.08 32.04 32.06 43.9K
15:25 32.10 32.12 32.04 32.12 15.3K
15:26 32.12 32.20 32.12 32.18 17.6K
15:27 32.18 32.20 32.16 32.20 16.7K
15:28 32.16 32.16 32.14 32.14 27.6K
15:29 32.10 32.10 32.06 32.10 36.3K
15:30 32.10 32.10 32.06 32.06 7.7K
15:31 32.04 32.04 31.96 31.96 57.3K
15:32 31.92 31.94 31.92 31.94 50.7K
15:33 31.90 31.92 31.80 31.80 189.9K
15:34 31.84 31.92 31.76 31.92 113.1K
15:35 31.92 31.92 31.84 31.84 34.7K
15:36 31.84 31.88 31.82 31.86 116.3K
15:37 31.84 31.86 31.84 31.86 10.6K
15:38 31.76 31.82 31.76 31.82 46.8K
15:39 31.82 31.82 31.76 31.78 13.2K
15:40 31.78 31.78 31.74 31.78 38.5K
15:41 31.72 31.80 31.72 31.80 54.0K
15:42 31.86 31.86 31.80 31.84 23.1K
15:43 31.86 31.86 31.82 31.86 24.4K
15:44 31.82 31.86 31.82 31.82 2.5K
15:45 31.90 31.96 31.90 31.94 67.4K
15:46 31.94 31.98 31.92 31.92 14.8K
15:47 31.92 31.96 31.90 31.96 16.7K
15:48 31.94 31.96 31.92 31.96 4.2K
15:49 32.00 32.02 32.00 32.00 43.5K
15:50 31.96 32.06 31.96 32.02 29.3K
15:51 32.00 32.10 32.00 32.06 30.3K
15:52 32.08 32.08 32.06 32.08 4.2K
15:53 32.10 32.10 32.08 32.08 4.7K
15:54 32.08 32.08 32.06 32.06 6.9K
15:55 32.00 32.04 32.00 32.00 9.4K
15:56 32.00 32.00 31.90 31.90 58.5K
15:57 31.90 31.90 31.88 31.88 23.7K
15:58 31.98 31.98 31.92 31.92 8.2K
15:59 31.84 31.88 31.76 31.88 127.6K
16:00 31.88 31.88 31.84 31.84 11.6K
16:01 31.80 31.84 31.80 31.84 35.5K
16:02 31.84 31.90 31.84 31.90 86.3K
16:03 31.92 32.00 31.90 32.00 31.3K
16:04 31.96 32.00 31.96 32.00 8.4K
16:05 32.00 32.02 32.00 32.02 16.6K
16:06 32.04 32.04 32.00 32.00 72.4K
16:07 32.00 32.04 32.00 32.04 2.0K
16:08 32.02 32.04 32.02 32.02 12.9K
16:09 32.02 32.02 32.02 32.02 12.1K
16:10 32.02 32.02 32.00 32.00 33.1K
16:11 32.00 32.00 32.00 32.00 4.9K
16:12 32.00 32.00 32.00 32.00 1.0K
16:13 32.00 32.00 32.00 32.00 22.8K
16:14 32.00 32.04 32.00 32.04 6.0K
16:15 32.02 32.02 32.02 32.02 1.1K
16:16 32.06 32.14 32.06 32.10 121.3K
16:17 32.10 32.10 32.08 32.08 2.9K
16:18 32.10 32.10 32.04 32.04 2.0K
16:19 32.08 32.08 32.02 32.02 29.9K
16:20 32.08 32.08 32.08 32.08 4.0K
16:21 32.06 32.06 32.06 32.06 0.4K
16:22 32.02 32.02 32.00 32.00 6.8K
16:23 32.00 32.00 32.00 32.00 4.4K
16:24 32.00 32.00 32.00 32.00 7.5K
16:25 32.02 32.02 31.98 31.98 10.4K
16:26 32.02 32.02 32.02 32.02 0.4K
16:28 32.00 32.00 31.98 31.98 0.7K
16:29 32.00 32.00 31.98 31.98 0.8K
16:30 32.00 32.02 32.00 32.02 29.3K
16:31 32.02 32.02 32.00 32.02 15.7K
16:32 32.02 32.02 32.02 32.02 0.1K
16:33 32.02 32.04 32.02 32.04 21.9K
16:34 32.02 32.02 32.02 32.02 9.0K
16:35 32.00 32.00 31.98 32.00 4.4K
16:36 32.00 32.00 32.00 32.00 4.8K
16:37 32.00 32.00 31.98 31.98 3.2K
16:38 32.00 32.04 32.00 32.04 1.1K
16:39 32.00 32.00 32.00 32.00 1.0K
16:40 32.00 32.00 32.00 32.00 1.3K
16:41 32.04 32.06 32.04 32.06 13.0K
16:42 32.06 32.06 32.06 32.06 0.2K
16:43 32.08 32.08 32.08 32.08 6.5K
16:44 32.10 32.12 32.08 32.12 20.1K
16:45 32.14 32.20 32.14 32.20 111.0K
16:46 32.20 32.22 32.20 32.20 12.9K
16:47 32.22 32.24 32.20 32.24 6.8K
16:48 32.16 32.16 32.16 32.16 2.6K
16:49 32.16 32.16 32.12 32.12 6.6K
16:51 32.10 32.10 32.10 32.10 6.0K
16:52 32.10 32.10 32.10 32.10 0.4K
16:53 32.14 32.14 32.14 32.14 0.1K
16:54 32.12 32.12 32.12 32.12 3.0K
16:55 32.12 32.12 32.12 32.12 0.1K
16:56 32.10 32.10 32.10 32.10 1.9K
16:57 32.10 32.10 32.10 32.10 0.4K
16:58 32.08 32.08 32.00 32.00 37.9K
16:59 32.00 32.00 32.00 32.00 17.7K
17:00 32.04 32.04 32.04 32.04 0.1K
17:01 32.02 32.02 32.00 32.00 30.1K
17:02 32.00 32.02 32.00 32.02 22.5K
17:04 32.02 32.02 31.98 31.98 5.9K
17:05 31.98 32.06 31.98 31.98 79.9K
17:06 31.98 31.98 31.98 31.98 11.6K
17:07 31.98 32.00 31.98 32.00 6.9K
17:08 32.02 32.02 32.02 32.02 3.0K
17:09 32.00 32.00 32.00 32.00 9.6K
17:10 32.00 32.00 32.00 32.00 0.1K
17:12 32.00 32.00 32.00 32.00 9.7K
17:13 32.00 32.02 31.98 32.00 11.1K
17:14 32.02 32.02 32.02 32.02 3.0K
17:15 32.04 32.04 32.04 32.04 7.7K
17:16 32.04 32.04 32.04 32.04 4.1K
17:17 32.04 32.04 32.00 32.00 2.3K
17:18 32.04 32.04 32.00 32.00 4.7K
17:19 32.00 32.00 31.98 31.98 3.6K
17:20 31.98 31.98 31.98 31.98 19.5K
17:21 32.00 32.02 32.00 32.00 8.9K
17:22 32.00 32.00 32.00 32.00 0.6K
17:23 32.02 32.02 32.02 32.02 1.9K
17:24 32.04 32.04 32.04 32.04 1.5K
17:25 32.02 32.02 32.00 32.00 3.0K
17:26 32.02 32.04 32.02 32.04 0.3K
17:27 32.02 32.02 32.02 32.02 0.2K
17:28 32.00 32.00 32.00 32.00 0.7K
17:29 32.00 32.00 31.98 32.00 53.4K
17:30 32.02 32.02 32.02 32.02 0.1K
17:32 32.02 32.02 32.02 32.02 0.2K
17:33 32.04 32.04 32.04 32.04 20.0K
17:34 32.04 32.04 32.00 32.00 5.2K
17:35 32.04 32.04 32.00 32.04 2.4K
17:36 32.04 32.04 32.04 32.04 0.2K
17:37 32.04 32.04 32.02 32.02 1.2K
17:39 32.00 32.00 32.00 32.00 0.2K
17:40 32.00 32.00 32.00 32.00 1.2K
17:41 32.00 32.00 32.00 32.00 0.5K
17:42 32.02 32.02 32.02 32.02 2.6K
17:43 32.00 32.02 32.00 32.02 2.0K
17:44 32.00 32.02 32.00 32.02 1.1K
17:45 32.02 32.02 32.00 32.00 4.6K
17:46 31.98 31.98 31.98 31.98 1.2K
17:47 32.02 32.02 31.98 31.98 3.5K
17:48 31.98 31.98 31.98 31.98 1.6K
17:49 32.00 32.00 32.00 32.00 0.4K
17:50 32.00 32.00 32.00 32.00 0.1K
17:51 31.98 32.02 31.98 32.02 0.9K
17:53 32.02 32.02 31.98 31.98 17.4K
17:54 31.98 31.98 31.98 31.98 0.2K
17:55 31.98 31.98 31.96 31.96 3.0K
17:56 31.98 31.98 31.98 31.98 3.1K
17:57 31.92 31.92 31.92 31.92 19.1K
17:58 31.90 31.96 31.90 31.96 290.8K
17:59 31.92 31.92 31.92 31.92 38.3K
18:01 31.98 31.98 31.92 31.92 1.4K
18:02 31.92 31.92 31.90 31.90 43.2K
18:03 31.92 31.96 31.92 31.96 0.5K
18:04 31.90 31.94 31.90 31.94 8.8K
18:05 31.90 31.90 31.90 31.90 0.1K
18:07 31.94 31.96 31.94 31.96 0.6K
18:08 31.92 31.96 31.92 31.96 0.9K
18:09 31.90 31.96 31.90 31.90 46.3K
18:10 31.90 31.96 31.90 31.96 11.0K
18:11 31.94 31.94 31.94 31.94 1.0K
18:12 31.94 31.94 31.90 31.94 19.0K
18:13 31.92 31.92 31.92 31.92 1.4K
18:14 31.94 31.96 31.94 31.96 0.6K
18:16 31.96 31.96 31.96 31.96 9.6K
18:17 31.96 31.98 31.96 31.96 2.7K
18:18 31.96 31.98 31.92 31.92 16.1K
18:19 31.92 31.98 31.92 31.92 1.5K
18:20 31.92 31.92 31.92 31.92 6.4K
18:21 31.92 31.92 31.92 31.92 9.2K
18:22 31.92 31.92 31.92 31.92 4.2K
18:23 31.92 31.92 31.92 31.92 0.1K
18:24 31.92 31.92 31.92 31.92 0.2K
18:25 31.92 31.92 31.92 31.92 3.6K
18:26 31.90 31.92 31.90 31.92 34.2K
18:27 31.92 31.92 31.92 31.92 10.0K
18:28 31.98 31.98 31.94 31.94 88.6K
18:29 32.12 32.12 32.02 32.06 142.4K
18:30 32.06 32.06 31.98 32.02 18.1K
18:31 32.04 32.04 32.02 32.02 12.8K
18:32 32.00 32.00 31.98 31.98 22.6K
18:33 32.00 32.00 32.00 32.00 41.0K
18:34 32.00 32.00 31.92 31.92 20.5K
18:35 31.98 32.00 31.92 32.00 24.3K
18:36 32.00 32.00 31.98 31.98 1.5K
18:37 32.00 32.00 31.90 31.90 10.8K
18:38 31.90 31.90 31.90 31.90 40.0K
18:39 31.90 31.94 31.90 31.94 40.9K
18:45 31.90 31.90 31.90 31.90 126.3K
18:46 31.90 31.90 31.90 31.90 1.5K
18:47 31.90 31.90 31.90 31.90 2.5K
18:49 31.90 31.90 31.90 31.90 0.1K
19:05 31.90 31.90 31.88 31.88 66.2K
19:06 31.82 31.82 31.78 31.78 82.9K
19:07 31.82 31.82 31.80 31.80 4.6K
19:08 31.80 31.88 31.80 31.86 20.4K
19:09 31.82 31.88 31.82 31.88 19.9K
19:10 31.86 31.86 31.82 31.86 5.8K
19:11 31.82 31.84 31.82 31.84 19.1K
19:12 31.86 31.86 31.86 31.86 13.5K
19:13 31.86 31.86 31.86 31.86 1.7K
19:14 31.82 31.86 31.82 31.86 6.0K
19:15 31.82 31.86 31.82 31.82 5.8K
19:16 31.84 31.84 31.84 31.84 0.4K
19:17 31.86 31.88 31.86 31.88 20.8K
19:18 31.88 31.88 31.88 31.88 2.4K
19:19 31.86 31.86 31.86 31.86 1.0K
19:21 31.88 31.88 31.88 31.88 3.1K
19:23 31.88 31.88 31.88 31.88 5.4K
19:24 31.88 31.90 31.88 31.90 61.4K
19:25 31.90 31.90 31.90 31.90 10.4K
19:26 31.90 31.92 31.90 31.92 41.4K
19:27 31.92 31.92 31.90 31.90 7.1K
19:28 31.90 31.90 31.88 31.88 0.7K
19:29 31.90 31.90 31.90 31.90 5.3K
19:30 31.88 31.88 31.88 31.88 4.0K
19:32 31.92 31.92 31.92 31.92 0.3K
19:33 31.92 31.94 31.92 31.94 1.6K
19:35 31.90 31.90 31.90 31.90 1.0K
19:36 31.92 31.92 31.92 31.92 0.1K
19:37 31.92 31.92 31.92 31.92 0.6K
19:38 31.92 31.92 31.90 31.90 4.5K
19:39 31.90 31.92 31.90 31.92 2.2K
19:40 31.94 31.94 31.92 31.92 2.1K
19:41 31.92 31.92 31.86 31.86 36.9K
19:43 31.90 31.90 31.90 31.90 1.2K
19:45 31.88 31.88 31.88 31.88 2.4K
19:46 31.88 31.90 31.88 31.90 0.6K
19:47 31.88 31.88 31.88 31.88 0.6K
19:49 31.92 31.92 31.92 31.92 0.2K
19:50 31.90 31.90 31.88 31.88 1.1K
19:51 31.88 31.88 31.88 31.88 0.4K
19:52 31.88 31.88 31.88 31.88 0.1K
19:53 31.86 31.86 31.86 31.86 5.0K
19:54 31.90 31.90 31.90 31.90 1.0K
19:55 31.90 31.92 31.90 31.92 2.3K
19:58 31.90 31.90 31.90 31.90 0.5K
19:59 31.88 31.88 31.88 31.88 1.4K
20:00 31.86 31.86 31.80 31.82 20.4K
20:01 31.82 31.82 31.82 31.82 2.9K
20:02 31.82 31.82 31.82 31.82 2.1K
20:04 31.80 31.82 31.80 31.82 2.7K
20:05 31.82 31.82 31.80 31.82 1.4K
20:06 31.80 31.80 31.80 31.80 1.1K
20:07 31.80 31.82 31.80 31.80 13.0K
20:08 31.80 31.82 31.80 31.82 12.4K
20:09 31.80 31.80 31.80 31.80 2.5K
20:10 31.82 31.82 31.82 31.82 2.1K
20:11 31.82 31.82 31.82 31.82 0.2K
20:13 31.78 31.78 31.78 31.78 7.0K
20:14 31.78 31.78 31.78 31.78 1.0K
20:16 31.82 31.82 31.80 31.80 5.0K
20:17 31.82 31.82 31.82 31.82 0.2K
20:18 31.80 31.80 31.80 31.80 9.5K
20:19 31.78 31.82 31.78 31.82 11.1K
20:20 31.82 31.82 31.78 31.78 17.7K
20:21 31.80 31.80 31.80 31.80 1.0K
20:24 31.80 31.80 31.80 31.80 3.9K
20:25 31.78 31.78 31.78 31.78 0.1K
20:26 31.80 31.80 31.80 31.80 0.2K
20:27 31.82 31.82 31.82 31.82 3.1K
20:28 31.82 31.82 31.78 31.82 1.3K
20:29 31.82 31.82 31.82 31.82 0.3K
20:30 31.82 31.84 31.80 31.84 4.1K
20:31 31.84 31.86 31.84 31.86 7.5K
20:32 31.86 31.86 31.86 31.86 0.1K
20:33 31.80 31.84 31.80 31.84 7.6K
20:34 31.80 31.86 31.80 31.86 12.1K
20:35 31.80 31.86 31.80 31.82 14.2K
20:36 31.82 31.86 31.82 31.86 11.1K
20:37 31.82 31.82 31.82 31.82 11.9K
20:38 31.84 31.84 31.82 31.82 3.2K
20:39 31.84 31.84 31.84 31.84 0.4K
20:40 31.84 31.84 31.82 31.82 1.8K
20:41 31.84 31.84 31.84 31.84 0.1K
20:42 31.82 31.82 31.82 31.82 0.7K
20:43 31.84 31.84 31.84 31.84 9.9K
20:44 31.86 31.86 31.86 31.86 4.1K
20:45 31.86 31.86 31.86 31.86 1.1K
20:46 31.84 31.84 31.82 31.82 3.7K
20:47 31.84 31.84 31.82 31.82 1.5K
20:48 31.84 31.86 31.84 31.86 0.5K
20:49 31.82 31.86 31.82 31.86 5.6K
20:50 31.86 31.86 31.86 31.86 0.2K
20:51 31.86 31.86 31.86 31.86 0.1K
20:52 31.86 31.86 31.86 31.86 0.1K
20:54 31.80 31.80 31.80 31.80 25.0K
20:55 31.80 31.82 31.80 31.80 1.6K
20:56 31.80 31.80 31.78 31.78 20.3K
20:57 31.78 31.78 31.78 31.78 4.8K
20:58 31.78 31.78 31.76 31.78 1.1K
20:59 31.78 31.78 31.74 31.78 16.6K
21:00 31.74 31.74 31.74 31.74 36.4K
21:01 31.72 31.72 31.72 31.72 24.9K
21:02 31.74 31.74 31.74 31.74 2.9K
21:03 31.76 31.76 31.76 31.76 0.5K
21:04 31.74 31.76 31.74 31.76 1.7K
21:05 31.76 31.76 31.72 31.72 25.8K
21:06 31.72 31.72 31.72 31.72 7.0K
21:07 31.72 31.72 31.70 31.70 66.3K
21:08 31.70 31.72 31.70 31.72 19.1K
21:09 31.72 31.72 31.66 31.66 27.3K
21:10 31.70 31.70 31.66 31.66 9.9K
21:11 31.66 31.66 31.62 31.64 22.9K
21:12 31.64 31.68 31.62 31.68 14.8K
21:13 31.68 31.68 31.68 31.68 4.3K
21:14 31.68 31.68 31.64 31.64 5.6K
21:15 31.66 31.66 31.66 31.66 0.5K
21:16 31.62 31.62 31.62 31.62 2.0K
21:17 31.62 31.62 31.62 31.62 3.4K
21:18 31.62 31.66 31.62 31.66 4.7K
21:19 31.54 31.58 31.52 31.58 103.0K
21:20 31.58 31.64 31.50 31.64 176.1K
21:21 31.64 31.64 31.60 31.64 36.6K
21:22 31.64 31.64 31.54 31.58 21.3K
21:23 31.50 31.56 31.40 31.40 86.0K
21:24 31.42 31.42 31.36 31.42 87.8K
21:25 31.42 31.46 31.40 31.40 15.8K
21:26 31.38 31.42 31.38 31.42 5.8K
21:27 31.44 31.46 31.42 31.42 6.3K
21:28 31.46 31.46 31.40 31.40 40.5K
21:29 31.46 31.46 31.46 31.46 2.3K
21:30 31.44 31.44 31.38 31.38 6.9K
21:31 31.38 31.44 31.38 31.44 12.0K
21:32 31.40 31.42 31.40 31.42 0.3K
21:33 31.42 31.42 31.42 31.42 6.9K
21:34 31.40 31.40 31.38 31.38 102.9K
21:35 31.36 31.36 31.34 31.36 3.4K
21:36 31.22 31.24 31.20 31.24 193.0K
21:37 31.24 31.30 31.20 31.30 37.7K
21:38 31.28 31.28 31.20 31.24 47.6K
21:39 31.24 31.24 31.18 31.20 37.4K
21:40 31.22 31.22 31.18 31.20 3.9K
21:41 31.20 31.24 31.18 31.24 10.1K
21:42 31.24 31.28 31.24 31.28 6.0K
21:43 31.20 31.20 31.20 31.20 29.2K
21:44 31.24 31.24 31.16 31.16 42.2K
21:45 31.18 31.18 31.14 31.16 37.8K
21:46 31.16 31.16 31.04 31.04 215.5K
21:47 31.04 31.10 30.96 31.00 154.9K
21:48 31.06 31.08 31.04 31.04 20.5K
21:49 31.06 31.06 31.04 31.06 5.8K
21:50 31.06 31.10 31.06 31.08 10.5K
21:51 31.08 31.18 31.08 31.18 16.8K
21:52 31.00 31.06 31.00 31.00 51.8K
21:53 31.06 31.06 30.96 31.04 97.3K
21:54 31.06 31.14 31.06 31.14 17.4K
21:55 31.04 31.04 31.02 31.02 93.2K
21:56 31.02 31.02 30.92 30.94 74.8K
21:57 30.98 30.98 30.94 30.94 11.3K
21:58 30.96 30.96 30.92 30.92 45.1K
21:59 30.84 30.94 30.84 30.90 33.9K
22:00 31.02 31.02 30.96 30.98 53.4K
22:01 31.00 31.02 31.00 31.02 15.8K
22:02 31.02 31.02 31.00 31.00 13.2K
22:03 31.02 31.24 31.02 31.16 70.6K
22:04 31.16 31.22 31.16 31.16 69.6K
22:05 31.20 31.20 31.08 31.16 18.0K
22:06 31.10 31.10 31.00 31.04 53.2K
22:07 30.96 30.96 30.90 30.90 92.1K
22:08 30.86 30.94 30.86 30.94 83.5K
22:09 30.96 30.96 30.80 30.84 69.0K
22:10 30.76 30.84 30.74 30.74 123.3K
22:11 30.74 30.74 30.74 30.74 117.3K
22:12 30.76 30.76 30.74 30.74 20.7K
22:13 30.74 30.78 30.74 30.76 11.1K
22:14 30.84 30.88 30.84 30.86 28.6K
22:15 30.86 30.86 30.84 30.86 17.5K
22:16 30.72 30.78 30.70 30.72 150.3K
22:17 30.72 30.84 30.68 30.68 200.4K
22:18 30.72 30.74 30.72 30.74 21.2K
22:19 30.74 30.78 30.74 30.78 22.2K
22:20 30.76 30.76 30.58 30.60 213.5K
22:21 30.62 30.62 30.52 30.52 33.3K
22:22 30.58 30.62 30.58 30.62 31.9K
22:23 30.50 30.60 30.50 30.60 63.1K
22:24 30.56 30.62 30.56 30.60 32.0K
22:25 30.60 30.62 30.60 30.62 7.6K
22:26 30.62 30.68 30.62 30.68 25.5K
22:27 30.66 30.72 30.66 30.70 16.9K
22:28 30.70 30.72 30.70 30.72 7.9K
22:29 30.72 30.72 30.70 30.70 16.0K
22:30 30.68 30.68 30.66 30.66 4.1K
22:31 30.66 30.66 30.66 30.66 10.2K
22:32 30.66 30.72 30.66 30.68 7.6K
22:33 30.72 30.90 30.72 30.90 189.6K
22:34 30.90 30.90 30.84 30.84 30.9K
22:35 30.88 30.88 30.78 30.84 14.2K
22:36 30.86 30.86 30.84 30.84 15.8K
22:37 30.80 30.84 30.80 30.84 7.2K
22:38 30.82 30.84 30.82 30.84 1.8K
22:39 30.84 30.84 30.84 30.84 8.7K
22:40 30.84 30.90 30.84 30.88 19.1K
22:41 30.88 30.88 30.84 30.84 1.2K
22:42 30.88 30.90 30.88 30.90 0.9K
22:43 30.86 30.86 30.80 30.80 15.1K
22:44 30.82 30.82 30.78 30.78 31.8K
22:45 30.78 30.82 30.78 30.82 13.6K
22:46 30.86 30.86 30.82 30.86 13.3K
22:47 30.86 30.86 30.82 30.82 21.5K
22:48 30.82 30.82 30.82 30.82 0.5K
22:49 30.86 30.86 30.82 30.82 8.4K
22:50 30.82 30.82 30.80 30.80 11.0K
22:51 30.72 30.72 30.72 30.72 6.2K
22:52 30.72 30.72 30.72 30.72 3.0K
22:53 30.80 30.80 30.72 30.72 4.9K
22:54 30.78 30.78 30.64 30.64 96.3K
22:55 30.62 30.64 30.62 30.62 19.5K
22:56 30.62 30.62 30.56 30.60 10.2K
22:57 30.54 30.66 30.54 30.64 15.3K
22:58 30.66 30.66 30.64 30.64 1.4K
22:59 30.70 30.70 30.60 30.60 19.5K
23:00 30.60 30.60 30.60 30.60 2.2K
23:01 30.64 30.64 30.60 30.60 5.8K
23:02 30.64 30.64 30.62 30.64 1.0K
23:03 30.70 30.74 30.70 30.74 38.7K
23:04 30.74 30.78 30.74 30.78 15.0K
23:05 30.76 30.78 30.74 30.74 3.8K
23:06 30.78 30.82 30.78 30.82 12.9K
23:07 30.82 30.82 30.80 30.80 5.3K
23:08 30.80 30.86 30.78 30.86 12.6K
23:09 30.92 30.96 30.92 30.92 16.8K
23:10 30.92 30.94 30.92 30.94 5.3K
23:11 30.98 30.98 30.98 30.98 5.0K
23:12 30.98 30.98 30.94 30.94 9.3K
23:13 30.94 30.94 30.92 30.92 15.8K
23:14 30.92 30.92 30.92 30.92 4.7K
23:15 30.92 30.92 30.92 30.92 0.2K
23:16 30.92 30.92 30.90 30.92 7.2K
23:17 30.92 30.92 30.92 30.92 2.6K
23:18 30.92 30.92 30.92 30.92 5.0K
23:19 30.94 30.94 30.92 30.94 4.3K
23:20 30.98 31.02 30.98 31.02 11.4K
23:21 31.00 31.04 30.98 30.98 31.8K
23:22 31.04 31.04 30.96 30.96 8.6K
23:23 30.96 30.96 30.94 30.96 6.3K
23:24 30.96 30.96 30.96 30.96 1.4K
23:25 30.98 31.06 30.96 30.96 30.0K
23:26 30.98 31.02 30.98 31.02 0.7K
23:27 31.02 31.04 31.02 31.04 1.7K
23:28 31.04 31.06 31.04 31.06 2.9K
23:29 31.08 31.08 31.08 31.08 6.5K
23:30 31.08 31.10 30.98 30.98 11.6K
23:31 30.98 31.04 30.98 31.04 4.2K
23:32 31.04 31.04 31.04 31.04 4.8K
23:33 31.08 31.12 31.08 31.12 17.5K
23:34 31.06 31.06 31.00 31.00 43.6K
23:35 30.98 30.98 30.98 30.98 3.9K
23:36 30.96 30.96 30.96 30.96 38.0K
23:37 30.96 30.96 30.92 30.92 4.6K
23:38 30.92 30.92 30.86 30.86 46.6K
23:39 30.86 30.86 30.86 30.86 1.6K
23:40 30.88 30.96 30.88 30.90 11.6K
23:41 30.94 30.94 30.94 30.94 3.0K
23:42 30.90 30.94 30.90 30.94 2.7K
23:43 30.96 30.96 30.96 30.96 11.6K
23:44 30.96 30.96 30.94 30.94 6.9K
23:45 30.96 30.96 30.96 30.96 4.8K
23:46 30.84 30.98 30.84 30.84 24.9K
23:47 30.96 30.96 30.94 30.94 0.3K
23:48 30.98 30.98 30.86 30.86 5.4K
23:49 30.92 31.04 30.90 30.92 35.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available