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 31.22 31.22 31.22 31.22 9.8K
10:00 31.18 31.18 31.12 31.12 83.3K
10:01 31.12 31.22 31.10 31.22 78.2K
10:02 31.26 31.26 31.22 31.24 27.3K
10:03 31.22 31.24 31.20 31.24 29.2K
10:04 31.30 31.36 31.30 31.30 127.9K
10:05 31.30 31.34 31.30 31.34 38.6K
10:06 31.36 31.36 31.32 31.32 117.4K
10:07 31.36 31.36 31.26 31.30 47.6K
10:08 31.34 31.34 31.30 31.30 15.9K
10:09 31.30 31.30 31.26 31.26 9.5K
10:10 31.26 31.28 31.22 31.26 30.9K
10:11 31.22 31.30 31.22 31.30 18.6K
10:12 31.30 31.32 31.30 31.32 7.6K
10:13 31.32 31.32 31.28 31.32 5.8K
10:14 31.30 31.30 31.24 31.24 13.6K
10:15 31.24 31.24 31.14 31.24 66.2K
10:16 31.24 31.24 31.20 31.20 0.9K
10:17 31.22 31.30 31.22 31.28 32.8K
10:18 31.28 31.28 31.20 31.26 14.8K
10:19 31.22 31.22 31.22 31.22 5.7K
10:20 31.22 31.22 31.22 31.22 2.3K
10:21 31.22 31.22 31.20 31.20 7.2K
10:22 31.18 31.18 31.16 31.18 6.2K
10:23 31.22 31.22 31.14 31.20 31.1K
10:24 31.16 31.18 31.12 31.18 32.5K
10:25 31.18 31.18 31.18 31.18 0.2K
10:26 31.14 31.14 31.14 31.14 2.2K
10:27 31.16 31.18 31.16 31.18 0.2K
10:28 31.18 31.18 31.18 31.18 1.5K
10:29 31.10 31.10 31.06 31.08 26.5K
10:30 31.08 31.10 31.08 31.10 27.1K
10:31 31.14 31.16 31.14 31.16 3.1K
10:32 31.16 31.22 31.14 31.22 12.4K
10:33 31.30 31.30 31.26 31.30 75.4K
10:34 31.30 31.34 31.30 31.32 35.0K
10:35 31.32 31.32 31.22 31.24 18.6K
10:36 31.26 31.28 31.24 31.28 9.6K
10:37 31.28 31.28 31.28 31.28 1.1K
10:38 31.30 31.30 31.24 31.24 2.4K
10:39 31.30 31.30 31.28 31.28 9.4K
10:40 31.30 31.30 31.30 31.30 1.1K
10:41 31.28 31.28 31.26 31.26 7.8K
10:42 31.24 31.24 31.20 31.20 33.1K
10:43 31.18 31.18 31.14 31.14 27.1K
10:44 31.10 31.16 31.10 31.12 31.3K
10:45 31.16 31.16 31.16 31.16 2.6K
10:46 31.16 31.16 31.16 31.16 0.1K
10:48 31.12 31.12 31.06 31.10 13.5K
10:49 31.10 31.10 31.06 31.06 33.2K
10:50 31.06 31.06 31.04 31.04 16.3K
10:51 31.06 31.06 31.04 31.04 7.7K
10:52 31.04 31.06 30.98 30.98 45.2K
10:53 30.96 30.98 30.94 30.94 4.2K
10:54 30.96 31.00 30.96 31.00 11.3K
10:55 30.98 31.00 30.98 31.00 22.8K
10:58 31.10 31.10 31.10 31.10 9.0K
10:59 31.10 31.10 31.10 31.10 5.0K
11:00 31.08 31.10 31.08 31.10 0.5K
11:01 31.06 31.06 31.06 31.06 2.0K
11:02 31.06 31.06 31.04 31.04 1.5K
11:03 31.04 31.04 31.02 31.02 2.1K
11:04 31.02 31.06 31.02 31.06 4.1K
11:05 31.02 31.02 31.00 31.00 1.1K
11:06 31.00 31.04 31.00 31.04 3.3K
11:07 31.02 31.04 31.00 31.00 16.6K
11:08 31.02 31.02 31.00 31.00 18.1K
11:09 30.92 30.96 30.92 30.94 8.8K
11:10 30.94 30.94 30.92 30.92 6.8K
11:11 30.90 30.90 30.88 30.88 21.4K
11:12 30.90 30.90 30.90 30.90 0.8K
11:13 30.92 30.92 30.86 30.86 39.5K
11:14 30.86 30.88 30.86 30.86 26.2K
11:15 30.86 30.88 30.86 30.86 24.6K
11:16 30.86 30.88 30.86 30.88 14.1K
11:17 30.92 30.92 30.80 30.82 50.8K
11:18 30.80 30.82 30.80 30.82 13.7K
11:19 30.80 30.80 30.62 30.66 134.6K
11:20 30.68 30.70 30.68 30.70 7.1K
11:21 30.72 30.78 30.72 30.78 18.7K
11:22 30.80 30.80 30.76 30.76 28.4K
11:23 30.92 30.92 30.92 30.92 87.1K
11:24 30.90 30.94 30.90 30.94 2.5K
11:25 30.94 30.94 30.84 30.84 56.8K
11:26 30.82 30.90 30.82 30.90 13.5K
11:28 30.88 30.88 30.84 30.84 5.5K
11:29 30.84 30.84 30.84 30.84 1.2K
11:30 30.90 30.92 30.90 30.90 1.9K
11:31 30.96 30.98 30.94 30.98 42.5K
11:32 31.00 31.00 31.00 31.00 11.0K
11:33 30.96 31.00 30.96 31.00 11.6K
11:34 31.02 31.02 31.02 31.02 10.1K
11:35 31.02 31.06 31.02 31.06 1.0K
11:36 31.10 31.14 31.10 31.14 31.5K
11:37 31.12 31.12 31.06 31.06 18.6K
11:38 31.10 31.12 31.10 31.12 5.0K
11:39 31.12 31.14 31.12 31.14 11.0K
11:40 31.16 31.16 31.08 31.08 8.1K
11:41 31.02 31.02 31.02 31.02 6.3K
11:42 31.06 31.06 31.02 31.02 9.1K
11:43 30.98 31.02 30.96 31.02 27.2K
11:44 31.00 31.00 30.94 30.98 11.4K
11:45 30.94 30.94 30.90 30.90 12.8K
11:46 30.90 30.96 30.90 30.96 1.7K
11:47 30.96 30.96 30.96 30.96 5.2K
11:48 30.98 30.98 30.94 30.94 3.7K
11:49 30.94 30.94 30.94 30.94 0.5K
11:50 30.94 30.98 30.94 30.98 2.0K
11:51 30.94 30.94 30.94 30.94 0.4K
11:52 30.98 30.98 30.94 30.94 0.2K
11:53 30.98 30.98 30.98 30.98 0.5K
11:54 30.98 30.98 30.96 30.96 5.5K
11:55 30.98 31.06 30.98 31.06 20.4K
11:56 31.04 31.04 31.04 31.04 2.3K
11:57 31.04 31.04 31.04 31.04 2.7K
11:58 31.04 31.04 30.96 30.96 23.8K
11:59 31.02 31.02 31.02 31.02 1.1K
12:00 31.02 31.02 31.00 31.00 2.0K
12:01 30.98 30.98 30.98 30.98 0.6K
12:02 30.98 30.98 30.98 30.98 2.0K
12:03 31.00 31.08 31.00 31.08 34.0K
12:04 31.08 31.08 31.08 31.08 1.9K
12:05 31.02 31.06 31.02 31.06 5.5K
12:06 31.02 31.06 31.02 31.06 1.2K
12:07 31.02 31.02 31.02 31.02 1.1K
12:08 31.02 31.02 31.02 31.02 0.2K
12:09 31.02 31.04 31.02 31.04 1.2K
12:10 31.02 31.08 31.02 31.02 31.0K
12:11 31.08 31.08 31.02 31.02 22.4K
12:13 31.02 31.02 31.02 31.02 6.0K
12:14 31.02 31.06 31.02 31.06 3.4K
12:15 31.04 31.04 31.04 31.04 1.6K
12:16 31.04 31.06 31.04 31.06 2.1K
12:17 31.06 31.08 31.04 31.08 18.4K
12:18 31.12 31.12 31.10 31.10 26.1K
12:19 31.12 31.12 31.12 31.12 0.6K
12:20 31.12 31.12 31.10 31.10 1.4K
12:21 31.10 31.10 31.08 31.08 0.4K
12:22 31.08 31.08 31.08 31.08 0.7K
12:24 31.10 31.10 31.10 31.10 4.8K
12:25 31.10 31.10 31.10 31.10 0.1K
12:26 31.10 31.10 31.10 31.10 1.1K
12:27 31.10 31.10 31.10 31.10 2.9K
12:28 31.10 31.10 31.10 31.10 0.5K
12:29 31.10 31.10 31.10 31.10 0.2K
12:30 31.12 31.12 31.12 31.12 0.2K
12:32 31.12 31.18 31.12 31.18 22.7K
12:33 31.18 31.20 31.18 31.20 25.0K
12:34 31.22 31.22 31.20 31.20 24.6K
12:35 31.20 31.22 31.20 31.22 3.9K
12:36 31.22 31.22 31.20 31.20 1.7K
12:37 31.20 31.22 31.20 31.22 9.2K
12:38 31.18 31.18 31.14 31.18 17.2K
12:39 31.20 31.20 31.20 31.20 1.0K
12:40 31.20 31.20 31.20 31.20 0.3K
12:41 31.22 31.22 31.18 31.18 1.2K
12:42 31.22 31.22 31.20 31.20 4.3K
12:43 31.20 31.20 31.20 31.20 0.5K
12:44 31.20 31.20 31.20 31.20 2.2K
12:45 31.20 31.20 31.20 31.20 0.5K
12:46 31.22 31.24 31.22 31.24 13.8K
12:47 31.24 31.28 31.24 31.26 9.5K
12:48 31.26 31.28 31.26 31.28 2.2K
12:49 31.46 31.50 31.42 31.42 286.3K
12:50 31.38 31.44 31.38 31.38 9.6K
12:51 31.44 31.44 31.40 31.40 0.5K
12:52 31.38 31.40 31.38 31.38 8.1K
12:53 31.38 31.42 31.34 31.40 18.9K
12:54 31.42 31.42 31.40 31.40 15.2K
12:55 31.36 31.40 31.36 31.36 4.2K
12:56 31.34 31.38 31.32 31.32 8.6K
12:57 31.32 31.32 31.28 31.28 43.1K
12:58 31.32 31.32 31.32 31.32 0.6K
12:59 31.32 31.32 31.28 31.28 11.7K
13:00 31.30 31.30 31.30 31.30 0.5K
13:01 31.28 31.28 31.18 31.18 43.8K
13:02 31.22 31.22 31.22 31.22 1.0K
13:04 31.24 31.24 31.18 31.18 11.1K
13:05 31.16 31.16 31.16 31.16 1.5K
13:06 31.22 31.22 31.18 31.18 12.4K
13:07 31.22 31.24 31.22 31.22 1.6K
13:08 31.22 31.22 31.16 31.16 0.6K
13:09 31.16 31.16 31.16 31.16 1.8K
13:10 31.22 31.22 31.22 31.22 0.6K
13:11 31.26 31.26 31.26 31.26 2.0K
13:12 31.26 31.30 31.24 31.30 14.9K
13:13 31.30 31.30 31.30 31.30 7.8K
13:15 31.34 31.36 31.34 31.36 21.8K
13:16 31.36 31.40 31.36 31.40 16.0K
13:17 31.46 31.46 31.46 31.46 22.9K
13:18 31.48 31.48 31.46 31.46 9.3K
13:19 31.46 31.46 31.42 31.42 12.1K
13:20 31.46 31.46 31.46 31.46 1.1K
13:21 31.50 31.50 31.50 31.50 47.7K
13:22 31.70 31.72 31.70 31.72 254.9K
13:23 31.72 31.72 31.60 31.70 54.2K
13:24 31.70 31.70 31.56 31.66 64.4K
13:25 31.66 31.66 31.62 31.62 9.7K
13:26 31.60 31.60 31.58 31.60 11.2K
13:27 31.60 31.60 31.60 31.60 10.2K
13:28 31.64 31.64 31.60 31.60 11.9K
13:29 31.64 31.64 31.62 31.62 28.8K
13:30 31.56 31.56 31.50 31.54 46.9K
13:31 31.58 31.64 31.58 31.64 11.8K
13:32 31.64 31.64 31.58 31.60 4.9K
13:33 31.54 31.60 31.54 31.54 13.5K
13:34 31.50 31.62 31.50 31.62 35.6K
13:35 31.62 31.64 31.62 31.64 15.4K
13:36 31.68 31.68 31.66 31.66 8.2K
13:37 31.68 31.68 31.62 31.62 24.1K
13:38 31.54 31.58 31.54 31.56 16.2K
13:39 31.56 31.60 31.56 31.60 1.9K
13:40 31.58 31.62 31.54 31.54 12.2K
13:41 31.50 31.50 31.46 31.46 56.4K
13:42 31.46 31.54 31.46 31.54 27.7K
13:43 31.58 31.58 31.58 31.58 8.3K
13:44 31.54 31.54 31.48 31.54 8.2K
13:45 31.46 31.46 31.40 31.40 33.9K
13:46 31.42 31.42 31.42 31.42 2.3K
13:47 31.40 31.44 31.40 31.44 15.5K
13:48 31.44 31.48 31.42 31.42 7.9K
13:49 31.48 31.48 31.42 31.42 10.0K
13:50 31.40 31.40 31.40 31.40 5.5K
13:51 31.42 31.42 31.40 31.40 1.1K
13:52 31.42 31.42 31.42 31.42 7.5K
13:53 31.42 31.42 31.42 31.42 29.9K
13:56 31.46 31.46 31.46 31.46 0.7K
13:57 31.44 31.44 31.40 31.40 0.6K
13:58 31.38 31.42 31.38 31.38 19.5K
13:59 31.42 31.42 31.38 31.38 5.3K
14:00 31.40 31.40 31.38 31.40 8.3K
14:01 31.40 31.40 31.40 31.40 1.8K
14:02 31.38 31.38 31.38 31.38 0.1K
14:03 31.40 31.50 31.40 31.50 55.5K
14:04 31.50 31.50 31.50 31.50 0.4K
14:05 31.50 31.50 31.50 31.50 1.0K
14:06 31.52 31.60 31.50 31.60 13.5K
14:07 31.62 31.66 31.62 31.66 22.8K
14:08 31.66 31.70 31.66 31.70 19.7K
14:09 31.68 31.70 31.64 31.70 34.7K
14:10 31.60 31.60 31.58 31.58 8.4K
14:11 31.54 31.60 31.54 31.58 25.6K
14:12 31.60 31.60 31.56 31.60 22.1K
14:13 31.60 31.66 31.60 31.64 16.5K
14:14 31.60 31.60 31.60 31.60 4.9K
14:15 31.70 31.70 31.70 31.70 17.0K
14:16 31.70 31.70 31.58 31.58 16.5K
14:17 31.60 31.60 31.58 31.58 6.3K
14:18 31.66 31.66 31.62 31.66 7.6K
14:19 31.66 31.70 31.64 31.70 6.8K
14:20 31.66 31.68 31.64 31.66 18.0K
14:21 31.64 31.64 31.60 31.62 24.2K
14:22 31.60 31.76 31.60 31.66 59.4K
14:23 31.70 31.70 31.70 31.70 8.8K
14:24 31.66 31.66 31.64 31.64 4.2K
14:25 31.66 31.66 31.66 31.66 0.1K
14:26 31.64 31.64 31.64 31.64 1.4K
14:27 31.64 31.64 31.64 31.64 1.3K
14:28 31.64 31.64 31.64 31.64 0.9K
14:30 31.66 31.66 31.66 31.66 7.0K
14:31 31.64 31.70 31.64 31.70 53.4K
14:32 31.72 31.72 31.72 31.72 0.1K
14:33 31.70 31.70 31.70 31.70 9.2K
14:35 31.70 31.70 31.68 31.68 4.6K
14:36 31.68 31.68 31.68 31.68 0.9K
14:37 31.64 31.64 31.64 31.64 1.9K
14:38 31.68 31.68 31.64 31.64 7.6K
14:39 31.62 31.62 31.60 31.60 27.5K
14:40 31.60 31.60 31.60 31.60 30.1K
14:41 31.60 31.64 31.60 31.60 4.9K
14:42 31.64 31.64 31.64 31.64 1.6K
14:43 31.64 31.64 31.64 31.64 0.2K
14:44 31.60 31.60 31.60 31.60 1.1K
14:45 31.60 31.60 31.60 31.60 2.7K
14:46 31.60 31.66 31.60 31.64 25.5K
14:47 31.64 31.68 31.62 31.68 5.1K
14:48 31.66 31.66 31.64 31.64 2.7K
14:49 31.64 31.64 31.64 31.64 2.6K
14:50 31.66 31.66 31.66 31.66 0.4K
14:51 31.60 31.60 31.60 31.60 0.2K
14:52 31.60 31.60 31.58 31.60 14.5K
14:53 31.58 31.58 31.58 31.58 0.9K
14:54 31.58 31.60 31.58 31.60 6.0K
14:55 31.60 31.60 31.60 31.60 1.5K
14:56 31.62 31.66 31.62 31.66 3.8K
14:57 31.66 31.66 31.64 31.64 7.5K
14:58 31.62 31.66 31.62 31.66 3.9K
14:59 31.68 31.68 31.66 31.66 14.3K
15:00 31.68 31.68 31.68 31.68 0.5K
15:01 31.72 31.76 31.72 31.76 104.8K
15:02 31.74 31.74 31.70 31.70 13.1K
15:03 31.74 31.74 31.70 31.72 5.5K
15:04 31.76 31.76 31.76 31.76 7.3K
15:05 31.76 31.76 31.72 31.72 3.2K
15:06 31.72 31.74 31.72 31.74 0.2K
15:07 31.76 31.80 31.76 31.80 21.8K
15:08 31.78 31.78 31.78 31.78 16.2K
15:09 31.84 31.84 31.80 31.80 31.3K
15:10 31.82 31.84 31.82 31.84 8.4K
15:11 31.84 31.84 31.84 31.84 14.4K
15:12 31.88 31.88 31.80 31.80 6.3K
15:13 31.80 31.86 31.80 31.86 10.3K
15:14 31.88 31.88 31.84 31.84 7.5K
15:15 31.86 31.88 31.86 31.88 10.5K
15:16 31.88 31.88 31.88 31.88 14.6K
15:17 31.90 31.90 31.86 31.88 15.8K
15:18 31.86 31.88 31.86 31.88 2.6K
15:19 31.88 31.88 31.76 31.78 32.6K
15:20 31.78 31.92 31.78 31.92 83.4K
15:21 31.90 31.94 31.86 31.92 28.4K
15:22 31.86 31.88 31.78 31.78 28.9K
15:23 31.80 31.82 31.80 31.82 3.0K
15:24 31.78 31.82 31.76 31.76 18.4K
15:25 31.82 31.82 31.76 31.76 5.5K
15:26 31.76 31.76 31.76 31.76 1.0K
15:27 31.80 31.80 31.80 31.80 1.2K
15:28 31.80 31.80 31.80 31.80 4.9K
15:29 31.80 31.80 31.80 31.80 0.6K
15:30 31.82 31.82 31.82 31.82 1.2K
15:31 31.84 31.84 31.84 31.84 4.9K
15:32 31.86 31.86 31.72 31.74 72.6K
15:33 31.74 31.74 31.70 31.70 3.5K
15:34 31.70 31.70 31.70 31.70 0.1K
15:35 31.70 31.70 31.70 31.70 1.5K
15:36 31.70 31.70 31.70 31.70 1.9K
15:37 31.68 31.68 31.68 31.68 4.8K
15:39 31.64 31.64 31.64 31.64 3.0K
15:40 31.64 31.66 31.64 31.64 1.3K
15:41 31.66 31.68 31.66 31.68 7.6K
15:42 31.68 31.68 31.68 31.68 0.1K
15:43 31.68 31.68 31.66 31.66 2.7K
15:44 31.68 31.68 31.68 31.68 0.5K
15:45 31.66 31.66 31.62 31.62 23.9K
15:46 31.62 31.62 31.62 31.62 2.1K
15:47 31.62 31.62 31.60 31.60 24.0K
15:48 31.60 31.60 31.60 31.60 2.8K
15:49 31.58 31.58 31.52 31.52 18.6K
15:50 31.52 31.52 31.52 31.52 8.8K
15:51 31.48 31.50 31.48 31.50 39.8K
15:52 31.48 31.50 31.48 31.48 18.4K
15:53 31.50 31.64 31.50 31.64 45.7K
15:55 31.64 31.66 31.64 31.66 10.4K
15:56 31.64 31.64 31.64 31.64 1.2K
15:57 31.60 31.64 31.60 31.60 10.6K
15:59 31.64 31.64 31.64 31.64 2.2K
16:00 31.64 31.66 31.64 31.66 3.4K
16:01 31.68 31.70 31.68 31.70 6.7K
16:02 31.70 31.70 31.70 31.70 0.3K
16:03 31.70 31.70 31.70 31.70 0.8K
16:04 31.72 31.74 31.72 31.74 24.7K
16:05 31.76 31.76 31.76 31.76 2.0K
16:06 31.80 31.80 31.80 31.80 10.0K
16:07 31.80 31.80 31.80 31.80 8.3K
16:08 31.80 31.80 31.80 31.80 14.2K
16:09 31.80 31.80 31.70 31.70 19.3K
16:10 31.68 31.68 31.66 31.66 2.6K
16:11 31.66 31.66 31.66 31.66 3.9K
16:12 31.68 31.68 31.68 31.68 0.1K
16:13 31.68 31.68 31.68 31.68 0.6K
16:14 31.70 31.70 31.70 31.70 0.1K
16:15 31.68 31.68 31.68 31.68 0.5K
16:16 31.66 31.68 31.66 31.68 12.5K
16:17 31.70 31.70 31.70 31.70 3.9K
16:18 31.68 31.68 31.68 31.68 0.2K
16:19 31.74 31.74 31.74 31.74 6.5K
16:20 31.72 31.74 31.72 31.74 16.1K
16:21 31.78 31.84 31.76 31.82 30.4K
16:22 31.82 31.82 31.76 31.80 14.6K
16:23 31.80 31.84 31.80 31.84 26.0K
16:24 31.78 31.82 31.78 31.82 0.2K
16:25 31.82 31.82 31.80 31.80 2.1K
16:26 31.74 31.74 31.74 31.74 19.1K
16:27 31.78 31.78 31.74 31.74 0.7K
16:28 31.72 31.80 31.72 31.80 13.1K
16:31 31.78 31.78 31.78 31.78 0.1K
16:32 31.76 31.76 31.76 31.76 1.3K
16:33 31.76 31.78 31.76 31.76 20.8K
16:35 31.80 31.80 31.80 31.80 0.1K
16:36 31.80 31.80 31.76 31.76 2.1K
16:37 31.76 31.76 31.76 31.76 2.4K
16:38 31.76 31.76 31.76 31.76 7.1K
16:39 31.80 31.80 31.76 31.76 0.9K
16:41 31.76 31.78 31.76 31.78 0.9K
16:42 31.76 31.76 31.74 31.74 1.8K
16:43 31.74 31.74 31.74 31.74 12.3K
16:45 31.74 31.74 31.74 31.74 1.2K
16:46 31.76 31.76 31.74 31.74 10.4K
16:47 31.74 31.74 31.74 31.74 0.2K
16:49 31.74 31.74 31.74 31.74 10.3K
16:50 31.76 31.76 31.76 31.76 0.3K
16:51 31.76 31.76 31.76 31.76 1.1K
16:52 31.74 31.74 31.74 31.74 0.1K
16:53 31.74 31.74 31.72 31.72 10.5K
16:54 31.74 31.74 31.74 31.74 4.2K
16:55 31.76 31.76 31.74 31.74 19.0K
16:56 31.74 31.74 31.74 31.74 5.2K
16:57 31.76 31.76 31.76 31.76 0.7K
16:59 31.76 31.76 31.76 31.76 21.5K
17:00 31.76 31.78 31.74 31.74 6.5K
17:01 31.74 31.74 31.72 31.72 6.1K
17:02 31.78 31.78 31.72 31.78 1.8K
17:03 31.78 31.78 31.78 31.78 3.6K
17:05 31.78 31.78 31.76 31.76 2.0K
17:06 31.76 31.76 31.74 31.74 3.6K
17:07 31.72 31.72 31.70 31.70 7.1K
17:08 31.70 31.72 31.70 31.72 11.0K
17:12 31.76 31.76 31.76 31.76 3.0K
17:13 31.72 31.72 31.72 31.72 0.2K
17:14 31.72 31.72 31.70 31.70 16.0K
17:15 31.68 31.70 31.68 31.68 11.4K
17:16 31.68 31.68 31.68 31.68 2.1K
17:17 31.66 31.66 31.62 31.62 3.7K
17:18 31.62 31.62 31.58 31.58 20.1K
17:19 31.54 31.56 31.52 31.52 40.3K
17:20 31.54 31.56 31.54 31.56 4.6K
17:21 31.56 31.58 31.56 31.58 6.5K
17:22 31.60 31.62 31.60 31.62 4.0K
17:23 31.62 31.62 31.62 31.62 3.8K
17:24 31.62 31.62 31.60 31.60 6.3K
17:25 31.60 31.60 31.60 31.60 4.2K
17:27 31.58 31.58 31.58 31.58 1.6K
17:29 31.54 31.54 31.50 31.50 6.8K
17:30 31.50 31.52 31.50 31.52 12.1K
17:31 31.50 31.50 31.50 31.50 6.3K
17:32 31.54 31.54 31.50 31.50 0.9K
17:33 31.50 31.50 31.50 31.50 0.1K
17:34 31.50 31.50 31.50 31.50 0.7K
17:35 31.54 31.56 31.54 31.56 3.1K
17:36 31.60 31.60 31.60 31.60 0.6K
17:37 31.60 31.64 31.60 31.64 10.0K
17:38 31.64 31.64 31.64 31.64 8.1K
17:39 31.62 31.64 31.62 31.64 1.1K
17:40 31.64 31.64 31.64 31.64 8.4K
17:41 31.72 31.72 31.72 31.72 24.4K
17:42 31.72 31.78 31.72 31.74 28.3K
17:43 31.70 31.74 31.70 31.74 50.7K
17:44 31.70 31.70 31.70 31.70 7.2K
17:45 31.70 31.78 31.70 31.78 25.3K
17:46 31.80 31.82 31.80 31.82 33.0K
17:47 31.82 31.82 31.74 31.80 14.0K
17:48 31.82 31.82 31.82 31.82 55.9K
17:49 31.76 31.84 31.76 31.82 13.2K
17:50 31.78 31.82 31.78 31.82 0.4K
17:51 31.82 31.84 31.82 31.84 4.8K
17:53 31.78 31.78 31.78 31.78 12.3K
17:54 31.78 31.78 31.76 31.76 4.5K
17:55 31.80 31.86 31.80 31.86 59.3K
17:56 31.86 31.86 31.86 31.86 5.1K
17:57 31.84 31.86 31.84 31.86 3.7K
17:58 31.86 31.86 31.86 31.86 0.1K
17:59 31.84 31.84 31.84 31.84 2.0K
18:00 31.82 31.86 31.82 31.86 2.3K
18:01 31.90 31.94 31.90 31.90 81.0K
18:02 31.94 31.94 31.82 31.82 12.1K
18:03 31.82 31.84 31.82 31.84 8.0K
18:04 31.84 31.88 31.84 31.88 6.8K
18:05 31.88 31.88 31.88 31.88 0.5K
18:07 31.84 31.84 31.84 31.84 11.8K
18:08 31.78 31.80 31.76 31.76 19.8K
18:09 31.76 31.78 31.76 31.78 1.2K
18:10 31.82 31.82 31.76 31.76 0.6K
18:11 31.82 31.82 31.82 31.82 1.0K
18:12 31.80 31.86 31.80 31.86 12.4K
18:14 31.86 31.86 31.86 31.86 0.1K
18:16 31.86 31.86 31.86 31.86 1.9K
18:17 31.82 31.82 31.54 31.54 221.4K
18:18 31.60 31.72 31.60 31.68 36.8K
18:19 31.68 31.68 31.68 31.68 3.1K
18:21 31.66 31.66 31.66 31.66 2.6K
18:22 31.66 31.66 31.64 31.64 8.8K
18:23 31.62 31.62 31.60 31.60 4.4K
18:24 31.62 31.62 31.62 31.62 0.6K
18:25 31.60 31.62 31.60 31.60 2.7K
18:26 31.56 31.56 31.52 31.52 19.7K
18:27 31.56 31.56 31.52 31.52 18.9K
18:28 31.54 31.54 31.54 31.54 3.9K
18:29 31.52 31.56 31.52 31.56 1.7K
18:30 31.58 31.58 31.58 31.58 1.1K
18:31 31.58 31.58 31.58 31.58 1.1K
18:32 31.58 31.58 31.58 31.58 5.0K
18:33 31.54 31.54 31.52 31.52 8.8K
18:34 31.52 31.56 31.52 31.56 1.2K
18:35 31.50 31.54 31.50 31.54 6.0K
18:36 31.52 31.54 31.52 31.54 1.3K
18:37 31.56 31.56 31.56 31.56 4.0K
18:38 31.56 31.56 31.56 31.56 0.6K
18:39 31.50 31.50 31.50 31.50 1.6K
18:45 31.60 31.60 31.60 31.60 31.1K
18:46 31.60 31.60 31.60 31.60 11.7K
19:05 31.62 31.78 31.62 31.78 23.0K
19:06 31.76 31.78 31.70 31.76 24.2K
19:07 31.76 31.76 31.76 31.76 0.7K
19:08 31.74 31.76 31.70 31.70 6.5K
19:09 31.76 31.76 31.66 31.66 14.4K
19:10 31.66 31.66 31.66 31.66 0.4K
19:11 31.64 31.66 31.64 31.66 5.1K
19:12 31.72 31.74 31.68 31.74 18.0K
19:14 31.78 31.78 31.78 31.78 8.9K
19:15 31.76 31.76 31.72 31.72 4.3K
19:16 31.68 31.70 31.68 31.70 8.7K
19:17 31.72 31.72 31.72 31.72 0.8K
19:18 31.70 31.70 31.70 31.70 2.1K
19:19 31.74 31.76 31.74 31.76 2.0K
19:20 31.76 31.80 31.74 31.80 9.3K
19:21 31.80 31.84 31.80 31.84 7.3K
19:22 31.84 31.84 31.82 31.82 0.9K
19:23 31.86 31.86 31.82 31.86 2.7K
19:24 31.86 31.86 31.84 31.84 6.5K
19:25 31.86 31.88 31.86 31.88 14.2K
19:26 31.90 31.92 31.88 31.92 5.5K
19:27 31.90 32.00 31.90 31.96 213.1K
19:28 31.96 31.96 31.92 31.96 14.2K
19:29 31.94 31.96 31.92 31.94 10.1K
19:30 31.94 31.96 31.94 31.96 22.3K
19:31 31.92 31.92 31.92 31.92 15.1K
19:32 31.84 31.88 31.84 31.88 24.5K
19:33 31.82 31.88 31.82 31.88 1.2K
19:34 31.78 31.82 31.78 31.80 7.0K
19:35 31.88 31.88 31.82 31.86 12.4K
19:36 31.86 31.86 31.86 31.86 0.1K
19:37 31.82 31.82 31.82 31.82 1.1K
19:39 31.86 31.86 31.82 31.86 4.6K
19:40 31.82 31.82 31.82 31.82 0.1K
19:41 31.82 31.82 31.82 31.82 0.7K
19:42 31.84 31.88 31.84 31.88 14.0K
19:43 31.90 31.90 31.90 31.90 2.4K
19:44 31.90 31.92 31.88 31.88 5.7K
19:45 31.92 31.92 31.92 31.92 0.1K
19:46 31.86 31.90 31.86 31.90 0.3K
19:47 31.90 31.90 31.90 31.90 4.8K
19:48 31.90 31.98 31.90 31.98 36.0K
19:49 32.00 32.00 31.94 32.00 24.7K
19:50 31.98 31.98 31.98 31.98 0.9K
19:51 31.98 32.00 31.98 32.00 24.8K
19:52 32.00 32.08 32.00 32.08 43.4K
19:53 32.12 32.12 32.06 32.06 30.9K
19:54 32.10 32.10 32.04 32.08 4.9K
19:55 32.18 32.24 32.18 32.24 156.2K
19:56 32.22 32.28 32.20 32.20 23.3K
19:57 32.20 32.20 32.12 32.12 37.7K
19:58 32.14 32.14 32.14 32.14 3.6K
19:59 32.14 32.18 32.14 32.18 12.7K
20:00 32.20 32.22 32.20 32.22 16.5K
20:01 32.22 32.22 32.22 32.22 2.1K
20:02 32.22 32.22 32.20 32.20 49.7K
20:03 32.20 32.20 32.10 32.10 86.8K
20:04 32.10 32.10 32.10 32.10 6.3K
20:05 32.08 32.22 32.08 32.18 86.0K
20:06 32.12 32.20 32.02 32.12 83.2K
20:07 32.06 32.10 32.04 32.04 9.7K
20:08 32.10 32.10 32.10 32.10 5.6K
20:09 32.12 32.12 32.06 32.06 7.4K
20:10 32.08 32.08 32.06 32.08 10.4K
20:11 32.08 32.10 32.04 32.10 9.5K
20:12 32.08 32.10 32.08 32.10 7.9K
20:13 32.08 32.10 32.08 32.10 1.1K
20:14 32.12 32.16 32.12 32.16 16.5K
20:15 32.12 32.16 32.12 32.16 6.0K
20:16 32.14 32.14 32.10 32.14 8.9K
20:17 32.10 32.14 32.10 32.14 9.0K
20:18 32.14 32.18 32.14 32.18 2.9K
20:19 32.18 32.18 32.18 32.18 8.0K
20:20 32.18 32.24 32.18 32.20 68.2K
20:21 32.20 32.24 32.20 32.24 29.6K
20:22 32.20 32.20 32.20 32.20 4.3K
20:23 32.20 32.20 32.20 32.20 20.6K
20:24 32.20 32.20 32.18 32.20 15.3K
20:25 32.22 32.22 32.18 32.20 21.3K
20:26 32.18 32.18 32.18 32.18 2.8K
20:27 32.18 32.18 32.18 32.18 6.5K
20:28 32.20 32.20 32.20 32.20 1.8K
20:29 32.20 32.20 32.20 32.20 5.2K
20:30 32.16 32.20 32.16 32.20 1.7K
20:31 32.20 32.20 32.14 32.14 12.0K
20:32 32.08 32.12 32.06 32.10 67.0K
20:33 32.12 32.14 32.12 32.14 3.0K
20:34 32.10 32.14 32.08 32.08 15.4K
20:35 32.06 32.08 32.02 32.08 47.2K
20:36 32.08 32.08 32.08 32.08 2.4K
20:37 32.10 32.14 32.10 32.14 1.6K
20:38 32.12 32.16 32.12 32.12 10.3K
20:39 32.18 32.22 32.18 32.22 22.6K
20:40 32.20 32.24 32.16 32.16 79.2K
20:41 32.20 32.22 32.18 32.22 8.2K
20:42 32.22 32.24 32.22 32.22 35.7K
20:43 32.24 32.24 32.18 32.18 24.2K
20:44 32.22 32.26 32.22 32.26 13.0K
20:45 32.26 32.28 32.26 32.28 20.7K
20:46 32.26 32.28 32.20 32.26 25.5K
20:47 32.28 32.28 32.22 32.26 2.4K
20:48 32.22 32.22 32.18 32.20 10.8K
20:49 32.18 32.18 32.18 32.18 8.1K
20:50 32.18 32.22 32.18 32.20 10.4K
20:51 32.20 32.20 32.18 32.18 1.0K
20:52 32.18 32.18 32.14 32.14 5.2K
20:53 32.14 32.14 32.12 32.12 4.1K
20:54 32.10 32.18 32.10 32.16 17.9K
20:55 32.16 32.18 32.16 32.18 9.2K
20:56 32.18 32.18 32.18 32.18 5.0K
20:57 32.24 32.24 32.18 32.24 10.4K
20:58 32.26 32.26 32.22 32.22 25.4K
20:59 32.24 32.24 32.24 32.24 7.6K
21:00 32.22 32.22 32.22 32.22 1.3K
21:01 32.24 32.24 32.24 32.24 1.1K
21:02 32.24 32.24 32.24 32.24 0.1K
21:03 32.26 32.26 32.24 32.26 25.2K
21:04 32.24 32.24 32.24 32.24 17.7K
21:05 32.24 32.26 32.20 32.20 93.2K
21:06 32.24 32.24 32.10 32.10 85.6K
21:07 32.10 32.10 32.06 32.10 8.9K
21:08 32.10 32.12 32.10 32.12 15.6K
21:09 32.10 32.10 32.08 32.08 4.4K
21:10 32.08 32.12 32.08 32.12 8.8K
21:11 32.12 32.12 32.12 32.12 5.6K
21:12 32.12 32.12 32.12 32.12 33.6K
21:13 32.12 32.12 32.12 32.12 1.1K
21:14 32.08 32.08 32.08 32.08 1.1K
21:16 32.06 32.06 32.06 32.06 11.2K
21:17 32.02 32.10 32.02 32.10 15.1K
21:18 32.10 32.10 32.10 32.10 1.0K
21:21 32.10 32.10 32.10 32.10 1.0K
21:22 32.06 32.06 32.06 32.06 1.2K
21:23 32.06 32.06 32.06 32.06 0.3K
21:24 32.08 32.08 32.08 32.08 0.5K
21:27 32.12 32.12 32.08 32.08 0.7K
21:28 32.06 32.06 32.06 32.06 4.8K
21:29 32.08 32.08 32.08 32.08 0.2K
21:30 32.06 32.06 32.06 32.06 0.2K
21:33 32.04 32.04 32.02 32.02 3.4K
21:34 32.02 32.04 32.00 32.00 37.0K
21:35 32.02 32.02 32.02 32.02 2.2K
21:36 32.02 32.02 32.02 32.02 11.4K
21:37 32.04 32.04 32.04 32.04 0.2K
21:38 32.02 32.02 32.02 32.02 0.5K
21:39 32.02 32.02 32.02 32.02 0.5K
21:40 32.06 32.06 32.02 32.02 4.9K
21:41 32.02 32.02 32.02 32.02 0.3K
21:42 32.02 32.02 32.02 32.02 2.0K
21:43 32.02 32.02 32.02 32.02 11.7K
21:44 32.00 32.02 32.00 32.02 8.0K
21:45 32.02 32.02 32.02 32.02 7.3K
21:46 32.06 32.06 32.02 32.02 9.4K
21:47 32.02 32.02 32.02 32.02 7.0K
21:48 32.04 32.04 32.00 32.00 48.6K
21:49 32.00 32.00 32.00 32.00 3.1K
21:50 32.00 32.00 32.00 32.00 15.0K
21:51 32.00 32.00 32.00 32.00 0.1K
21:52 32.02 32.04 32.00 32.04 4.7K
21:54 32.04 32.04 32.04 32.04 4.8K
21:55 32.04 32.06 32.04 32.06 26.8K
21:56 32.06 32.08 32.06 32.08 0.9K
21:57 32.06 32.08 32.06 32.08 0.2K
22:00 32.08 32.10 32.08 32.10 5.8K
22:01 32.10 32.10 32.10 32.10 8.3K
22:02 32.08 32.08 32.08 32.08 1.0K
22:03 32.10 32.10 32.10 32.10 1.3K
22:04 32.08 32.08 32.08 32.08 1.3K
22:06 32.12 32.12 32.12 32.12 2.7K
22:07 32.10 32.10 32.10 32.10 0.6K
22:08 32.10 32.10 32.08 32.10 7.6K
22:09 32.10 32.10 32.08 32.08 16.8K
22:10 32.04 32.06 32.04 32.04 5.8K
22:11 32.08 32.08 32.04 32.04 11.4K
22:12 32.10 32.10 32.10 32.10 3.1K
22:13 32.12 32.12 32.06 32.06 10.7K
22:14 32.06 32.06 32.06 32.06 0.1K
22:15 32.04 32.04 32.04 32.04 2.0K
22:17 32.06 32.06 32.06 32.06 0.2K
22:18 32.10 32.10 32.08 32.08 10.7K
22:19 32.12 32.16 32.12 32.16 11.2K
22:20 32.16 32.16 32.16 32.16 5.1K
22:21 32.18 32.18 32.18 32.18 17.1K
22:22 32.16 32.18 32.16 32.18 25.2K
22:23 32.16 32.16 32.16 32.16 6.8K
22:24 32.16 32.16 32.10 32.10 6.2K
22:25 32.10 32.14 32.10 32.14 0.2K
22:26 32.14 32.14 32.14 32.14 0.3K
22:27 32.14 32.14 32.10 32.10 1.2K
22:28 32.06 32.08 32.06 32.08 2.1K
22:29 32.08 32.10 32.08 32.10 3.5K
22:30 32.12 32.12 32.12 32.12 1.2K
22:32 32.08 32.08 32.08 32.08 2.0K
22:33 32.08 32.08 32.06 32.06 2.0K
22:34 32.06 32.06 32.06 32.06 10.2K
22:35 32.06 32.10 32.04 32.04 6.8K
22:36 32.08 32.08 32.08 32.08 0.7K
22:37 32.04 32.06 32.04 32.06 3.2K
22:38 32.08 32.08 32.08 32.08 3.9K
22:39 32.06 32.06 32.00 32.00 25.3K
22:40 32.00 32.04 32.00 32.00 17.8K
22:41 32.00 32.00 32.00 32.00 12.0K
22:42 31.90 31.96 31.90 31.90 59.4K
22:43 31.96 31.96 31.90 31.90 3.1K
22:44 31.92 31.92 31.92 31.92 5.0K
22:45 31.92 31.92 31.84 31.84 74.7K
22:46 31.88 31.88 31.88 31.88 16.5K
22:47 31.88 31.90 31.88 31.88 3.9K
22:48 31.88 31.88 31.84 31.86 47.5K
22:49 31.84 31.86 31.84 31.84 5.0K
22:50 31.84 31.84 31.82 31.82 0.2K
22:51 31.78 31.78 31.74 31.74 49.1K
22:52 31.74 31.80 31.74 31.76 16.5K
22:53 31.76 31.86 31.76 31.86 5.2K
22:54 31.84 31.84 31.84 31.84 4.9K
22:55 31.86 31.86 31.86 31.86 0.3K
22:56 31.86 31.86 31.86 31.86 13.7K
22:57 31.86 31.88 31.86 31.88 4.9K
22:58 31.88 31.88 31.88 31.88 4.8K
22:59 31.90 31.90 31.90 31.90 0.8K
23:00 31.90 31.92 31.90 31.92 3.0K
23:01 31.92 31.92 31.92 31.92 0.4K
23:02 31.90 31.92 31.90 31.92 2.3K
23:03 31.94 31.94 31.94 31.94 1.3K
23:04 31.92 31.98 31.92 31.98 26.4K
23:05 31.90 31.90 31.90 31.90 10.2K
23:06 31.96 31.96 31.96 31.96 0.4K
23:07 31.96 31.96 31.94 31.96 31.1K
23:08 32.00 32.00 32.00 32.00 0.6K
23:09 32.00 32.02 32.00 32.02 1.6K
23:10 32.02 32.04 32.02 32.04 1.1K
23:11 32.04 32.04 31.98 31.98 3.5K
23:12 32.02 32.02 32.02 32.02 7.3K
23:13 31.98 32.00 31.98 31.98 4.6K
23:14 31.96 32.00 31.96 32.00 2.1K
23:16 31.96 31.96 31.92 31.92 26.4K
23:17 31.96 31.96 31.96 31.96 1.0K
23:18 31.96 31.96 31.96 31.96 2.5K
23:19 31.72 31.84 31.72 31.84 56.0K
23:20 31.86 31.90 31.86 31.90 12.0K
23:22 31.88 31.88 31.84 31.86 1.4K
23:24 31.88 31.88 31.88 31.88 0.3K
23:25 31.88 31.88 31.88 31.88 3.0K
23:27 31.88 31.88 31.88 31.88 3.0K
23:29 31.80 31.80 31.80 31.80 1.4K
23:30 31.82 31.82 31.82 31.82 3.7K
23:31 31.82 31.82 31.82 31.82 0.5K
23:32 31.80 31.82 31.80 31.80 1.1K
23:34 31.80 31.82 31.76 31.76 15.0K
23:35 31.74 31.74 31.74 31.74 4.5K
23:36 31.76 31.76 31.76 31.76 4.5K
23:37 31.76 31.76 31.76 31.76 1.6K
23:38 31.80 31.80 31.80 31.80 0.5K
23:39 31.80 31.80 31.80 31.80 2.6K
23:40 31.82 31.82 31.80 31.82 8.5K
23:41 31.82 31.82 31.82 31.82 0.1K
23:43 31.84 31.84 31.82 31.82 3.3K
23:44 31.88 31.88 31.88 31.88 1.0K
23:45 31.80 31.80 31.80 31.80 0.5K
23:46 31.80 31.88 31.76 31.78 14.1K
23:47 31.80 31.86 31.80 31.80 4.2K
23:48 31.82 31.82 31.80 31.80 2.0K
23:49 31.88 31.88 31.88 31.88 6.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available