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 32.34 32.38 32.34 32.36 83.8K
10:01 32.42 32.44 32.40 32.44 33.7K
10:02 32.44 32.44 32.40 32.42 19.3K
10:03 32.42 32.46 32.42 32.46 37.9K
10:04 32.48 32.50 32.46 32.50 48.5K
10:05 32.50 32.76 32.50 32.76 194.8K
10:06 32.84 32.88 32.78 32.88 189.2K
10:07 32.88 32.88 32.78 32.78 53.6K
10:08 32.74 32.74 32.70 32.70 38.3K
10:09 32.70 32.70 32.58 32.60 175.3K
10:10 32.60 32.60 32.56 32.56 46.5K
10:11 32.56 32.58 32.52 32.52 55.6K
10:12 32.52 32.52 32.46 32.46 29.1K
10:13 32.46 32.52 32.40 32.40 43.4K
10:14 32.46 32.46 32.40 32.40 39.8K
10:15 32.40 32.44 32.40 32.44 14.3K
10:16 32.40 32.40 32.20 32.30 168.8K
10:17 32.30 32.40 32.30 32.34 81.2K
10:18 32.30 32.36 32.30 32.36 11.5K
10:19 32.34 32.40 32.32 32.38 17.6K
10:20 32.38 32.40 32.36 32.36 5.3K
10:21 32.36 32.36 32.32 32.36 3.7K
10:22 32.30 32.30 32.26 32.26 10.2K
10:23 32.28 32.30 32.28 32.30 19.0K
10:24 32.30 32.30 32.22 32.26 83.5K
10:25 32.28 32.30 32.24 32.30 40.0K
10:26 32.28 32.30 32.28 32.30 16.0K
10:27 32.28 32.28 32.26 32.26 12.5K
10:28 32.30 32.30 32.24 32.24 17.8K
10:29 32.28 32.28 32.28 32.28 1.7K
10:30 32.28 32.34 32.28 32.34 60.3K
10:31 32.34 32.44 32.34 32.38 51.2K
10:32 32.38 32.38 32.34 32.34 57.1K
10:33 32.32 32.32 32.28 32.32 22.4K
10:34 32.32 32.36 32.32 32.36 11.7K
10:35 32.38 32.38 32.36 32.36 36.8K
10:36 32.36 32.36 32.36 32.36 11.2K
10:37 32.36 32.38 32.36 32.38 10.7K
10:38 32.34 32.40 32.34 32.36 8.4K
10:39 32.36 32.42 32.36 32.42 11.7K
10:40 32.42 32.42 32.38 32.38 4.2K
10:41 32.38 32.40 32.38 32.40 5.6K
10:42 32.36 32.36 32.36 32.36 4.1K
10:43 32.36 32.40 32.36 32.36 1.3K
10:44 32.38 32.38 32.38 32.38 0.3K
10:45 32.38 32.40 32.38 32.40 8.1K
10:46 32.40 32.40 32.40 32.40 7.8K
10:47 32.44 32.46 32.44 32.46 14.5K
10:48 32.46 32.46 32.46 32.46 0.3K
10:49 32.46 32.46 32.40 32.46 20.6K
10:50 32.46 32.46 32.44 32.44 3.3K
10:51 32.46 32.46 32.46 32.46 0.5K
10:52 32.46 32.46 32.44 32.46 32.8K
10:53 32.50 32.52 32.48 32.52 51.5K
10:54 32.52 32.52 32.52 32.52 9.7K
10:55 32.48 32.52 32.48 32.48 5.5K
10:56 32.48 32.52 32.48 32.50 18.6K
10:57 32.48 32.50 32.48 32.50 1.5K
10:58 32.50 32.52 32.50 32.50 22.7K
10:59 32.52 32.52 32.50 32.50 0.7K
11:00 32.50 32.52 32.48 32.48 4.5K
11:01 32.50 32.52 32.48 32.48 11.3K
11:02 32.42 32.42 32.38 32.38 37.9K
11:03 32.42 32.46 32.42 32.46 5.6K
11:04 32.42 32.42 32.42 32.42 0.4K
11:05 32.42 32.42 32.42 32.42 0.1K
11:06 32.46 32.46 32.42 32.42 3.2K
11:07 32.42 32.48 32.42 32.48 23.8K
11:08 32.44 32.44 32.44 32.44 2.5K
11:09 32.48 32.50 32.48 32.50 34.2K
11:10 32.50 32.56 32.50 32.54 18.8K
11:11 32.56 32.60 32.56 32.60 52.7K
11:12 32.60 32.64 32.60 32.60 8.4K
11:13 32.68 32.68 32.60 32.60 22.5K
11:14 32.60 32.66 32.60 32.62 17.1K
11:15 32.62 32.68 32.62 32.62 12.7K
11:16 32.62 32.70 32.62 32.70 34.8K
11:17 32.70 32.78 32.68 32.70 87.7K
11:18 32.76 32.80 32.72 32.72 42.1K
11:19 32.80 32.80 32.76 32.80 84.2K
11:20 32.82 32.82 32.76 32.80 27.7K
11:21 32.78 32.78 32.72 32.72 31.8K
11:22 32.72 32.74 32.70 32.74 12.1K
11:23 32.84 32.84 32.68 32.74 97.0K
11:24 32.76 32.76 32.68 32.68 10.6K
11:25 32.68 32.70 32.66 32.68 39.5K
11:26 32.64 32.68 32.64 32.68 3.1K
11:27 32.64 32.64 32.60 32.60 11.1K
11:28 32.60 32.62 32.60 32.62 10.4K
11:29 32.62 32.62 32.56 32.58 8.9K
11:30 32.58 32.58 32.56 32.56 4.1K
11:31 32.56 32.58 32.56 32.58 1.2K
11:32 32.58 32.58 32.58 32.58 1.5K
11:33 32.58 32.60 32.58 32.60 6.9K
11:34 32.58 32.58 32.58 32.58 3.7K
11:35 32.54 32.54 32.54 32.54 9.2K
11:36 32.58 32.58 32.58 32.58 1.4K
11:37 32.56 32.60 32.54 32.54 20.3K
11:38 32.54 32.54 32.54 32.54 1.4K
11:39 32.54 32.56 32.54 32.54 2.7K
11:40 32.54 32.54 32.52 32.52 3.1K
11:41 32.60 32.60 32.60 32.60 70.6K
11:42 32.64 32.64 32.60 32.60 3.1K
11:43 32.62 32.64 32.62 32.62 4.8K
11:44 32.64 32.64 32.62 32.64 4.0K
11:45 32.64 32.64 32.60 32.64 33.0K
11:46 32.64 32.64 32.56 32.64 40.9K
11:47 32.60 32.62 32.60 32.62 5.1K
11:48 32.64 32.68 32.64 32.66 53.0K
11:49 32.66 32.68 32.66 32.68 28.7K
11:50 32.68 32.70 32.68 32.68 3.9K
11:51 32.68 32.70 32.68 32.70 13.0K
11:52 32.66 32.76 32.66 32.70 33.8K
11:53 32.72 32.72 32.72 32.72 2.9K
11:54 32.72 32.74 32.72 32.74 0.4K
11:55 32.74 32.74 32.72 32.74 5.0K
11:56 32.72 32.72 32.70 32.72 5.9K
11:57 32.72 32.72 32.68 32.70 24.2K
11:58 32.70 32.70 32.70 32.70 2.1K
11:59 32.66 32.66 32.60 32.60 47.6K
12:00 32.68 32.68 32.68 32.68 6.5K
12:02 32.68 32.68 32.64 32.64 1.3K
12:03 32.62 32.62 32.60 32.60 10.8K
12:04 32.64 32.64 32.62 32.62 0.6K
12:05 32.62 32.64 32.58 32.58 32.6K
12:06 32.58 32.58 32.50 32.54 118.8K
12:07 32.54 32.54 32.54 32.54 1.0K
12:08 32.50 32.54 32.50 32.54 3.7K
12:09 32.54 32.54 32.52 32.52 1.8K
12:10 32.54 32.54 32.50 32.50 10.9K
12:11 32.54 32.54 32.50 32.54 12.7K
12:12 32.54 32.54 32.48 32.48 12.0K
12:13 32.50 32.50 32.48 32.48 0.7K
12:14 32.48 32.48 32.48 32.48 5.5K
12:15 32.48 32.50 32.48 32.50 3.6K
12:16 32.50 32.50 32.48 32.48 12.3K
12:17 32.46 32.48 32.44 32.48 69.0K
12:18 32.42 32.44 32.42 32.44 24.9K
12:19 32.44 32.44 32.44 32.44 4.7K
12:20 32.44 32.44 32.44 32.44 1.7K
12:21 32.44 32.44 32.42 32.42 16.4K
12:22 32.44 32.46 32.44 32.46 15.9K
12:24 32.48 32.48 32.48 32.48 0.1K
12:25 32.48 32.48 32.48 32.48 2.2K
12:26 32.48 32.48 32.48 32.48 0.6K
12:27 32.46 32.46 32.44 32.44 0.9K
12:28 32.48 32.48 32.48 32.48 1.3K
12:29 32.48 32.48 32.48 32.48 0.1K
12:30 32.52 32.52 32.46 32.46 12.9K
12:31 32.46 32.46 32.46 32.46 6.2K
12:32 32.48 32.48 32.46 32.46 1.0K
12:33 32.48 32.48 32.48 32.48 1.0K
12:34 32.46 32.50 32.46 32.50 7.4K
12:35 32.52 32.54 32.52 32.54 10.1K
12:36 32.52 32.52 32.52 32.52 11.0K
12:37 32.50 32.50 32.50 32.50 0.2K
12:38 32.52 32.52 32.52 32.52 2.0K
12:39 32.50 32.50 32.50 32.50 1.6K
12:41 32.54 32.54 32.50 32.50 28.0K
12:42 32.54 32.56 32.54 32.54 4.0K
12:43 32.56 32.56 32.52 32.56 11.3K
12:44 32.58 32.58 32.54 32.54 16.3K
12:45 32.58 32.58 32.58 32.58 1.2K
12:46 32.58 32.60 32.58 32.60 0.6K
12:47 32.60 32.60 32.60 32.60 8.1K
12:48 32.60 32.60 32.56 32.60 5.6K
12:49 32.62 32.62 32.58 32.58 30.2K
12:51 32.58 32.58 32.58 32.58 1.2K
12:52 32.58 32.58 32.58 32.58 0.8K
12:53 32.60 32.60 32.52 32.58 16.1K
12:54 32.60 32.60 32.60 32.60 0.1K
12:55 32.60 32.60 32.60 32.60 0.3K
12:56 32.58 32.58 32.54 32.54 6.0K
12:57 32.54 32.58 32.54 32.58 2.4K
12:58 32.56 32.56 32.56 32.56 0.3K
12:59 32.58 32.58 32.52 32.52 25.7K
13:00 32.54 32.54 32.54 32.54 3.0K
13:01 32.56 32.56 32.56 32.56 6.3K
13:02 32.52 32.54 32.52 32.52 8.0K
13:03 32.52 32.52 32.52 32.52 0.1K
13:04 32.54 32.58 32.54 32.56 20.9K
13:05 32.56 32.58 32.56 32.58 1.0K
13:06 32.58 32.58 32.58 32.58 6.4K
13:07 32.60 32.60 32.58 32.60 14.0K
13:08 32.60 32.60 32.60 32.60 0.2K
13:09 32.60 32.62 32.60 32.62 26.8K
13:10 32.60 32.62 32.60 32.62 10.1K
13:11 32.58 32.62 32.58 32.62 5.4K
13:12 32.64 32.64 32.60 32.62 17.9K
13:14 32.60 32.60 32.60 32.60 0.1K
13:15 32.60 32.62 32.56 32.56 11.3K
13:17 32.62 32.62 32.62 32.62 1.2K
13:18 32.58 32.62 32.58 32.62 8.5K
13:19 32.58 32.60 32.58 32.60 2.8K
13:20 32.56 32.60 32.54 32.54 24.3K
13:21 32.58 32.58 32.56 32.56 10.1K
13:22 32.56 32.56 32.56 32.56 2.7K
13:24 32.58 32.58 32.56 32.56 1.7K
13:25 32.56 32.58 32.56 32.58 6.4K
13:26 32.58 32.58 32.58 32.58 3.0K
13:27 32.58 32.58 32.56 32.58 0.6K
13:28 32.56 32.56 32.54 32.56 1.9K
13:30 32.56 32.56 32.52 32.56 4.6K
13:31 32.56 32.56 32.56 32.56 3.0K
13:32 32.54 32.54 32.52 32.52 4.8K
13:33 32.52 32.52 32.52 32.52 0.1K
13:34 32.52 32.52 32.52 32.52 0.7K
13:35 32.52 32.54 32.52 32.54 1.9K
13:36 32.50 32.50 32.50 32.50 44.7K
13:37 32.48 32.50 32.48 32.50 2.1K
13:38 32.52 32.54 32.50 32.50 16.3K
13:39 32.52 32.52 32.52 32.52 0.1K
13:40 32.52 32.52 32.48 32.50 137.3K
13:41 32.44 32.50 32.42 32.50 43.2K
13:42 32.50 32.50 32.50 32.50 3.8K
13:43 32.50 32.50 32.50 32.50 1.9K
13:44 32.52 32.52 32.50 32.50 11.1K
13:45 32.46 32.46 32.46 32.46 1.5K
13:46 32.50 32.50 32.50 32.50 0.1K
13:47 32.42 32.46 32.40 32.40 101.7K
13:49 32.44 32.44 32.42 32.42 0.5K
13:50 32.46 32.46 32.40 32.40 13.2K
13:51 32.44 32.44 32.44 32.44 1.0K
13:52 32.42 32.42 32.40 32.42 0.9K
13:53 32.40 32.44 32.40 32.44 15.0K
13:55 32.42 32.42 32.40 32.40 22.0K
13:56 32.42 32.42 32.40 32.40 1.7K
13:57 32.42 32.44 32.42 32.44 6.6K
13:58 32.42 32.42 32.42 32.42 1.1K
13:59 32.46 32.46 32.44 32.44 9.5K
14:00 32.42 32.48 32.42 32.48 4.2K
14:01 32.44 32.44 32.44 32.44 2.1K
14:02 32.50 32.50 32.50 32.50 16.0K
14:03 32.44 32.48 32.44 32.48 3.4K
14:04 32.44 32.44 32.44 32.44 0.1K
14:05 32.46 32.48 32.46 32.48 0.7K
14:06 32.48 32.50 32.48 32.50 4.0K
14:07 32.50 32.50 32.50 32.50 5.4K
14:08 32.56 32.56 32.56 32.56 55.2K
14:09 32.56 32.56 32.54 32.56 3.5K
14:11 32.54 32.54 32.54 32.54 0.4K
14:12 32.56 32.56 32.54 32.54 0.2K
14:13 32.54 32.56 32.54 32.56 3.3K
14:15 32.56 32.56 32.56 32.56 1.7K
14:16 32.56 32.56 32.56 32.56 1.4K
14:17 32.56 32.56 32.56 32.56 0.1K
14:18 32.56 32.56 32.56 32.56 5.5K
14:19 32.54 32.56 32.54 32.56 5.7K
14:20 32.54 32.54 32.54 32.54 0.2K
14:21 32.54 32.54 32.54 32.54 3.4K
14:22 32.58 32.58 32.58 32.58 2.2K
14:23 32.58 32.58 32.52 32.52 12.5K
14:24 32.54 32.54 32.54 32.54 0.2K
14:25 32.52 32.52 32.52 32.52 1.8K
14:27 32.52 32.54 32.52 32.54 0.2K
14:29 32.52 32.52 32.52 32.52 0.6K
14:30 32.56 32.56 32.56 32.56 1.2K
14:31 32.52 32.52 32.52 32.52 0.8K
14:35 32.56 32.56 32.56 32.56 0.1K
14:37 32.48 32.48 32.48 32.48 14.6K
14:38 32.48 32.50 32.46 32.50 15.4K
14:39 32.48 32.54 32.48 32.54 20.9K
14:40 32.54 32.54 32.50 32.54 14.9K
14:41 32.54 32.56 32.54 32.56 10.2K
14:42 32.50 32.50 32.48 32.50 16.2K
14:44 32.50 32.50 32.50 32.50 0.6K
14:45 32.50 32.54 32.50 32.54 15.4K
14:46 32.54 32.54 32.44 32.44 84.6K
14:47 32.46 32.46 32.44 32.44 14.3K
14:49 32.44 32.50 32.44 32.50 5.0K
14:50 32.46 32.48 32.44 32.48 2.2K
14:51 32.44 32.48 32.44 32.48 1.6K
14:52 32.48 32.48 32.48 32.48 0.2K
14:54 32.44 32.44 32.44 32.44 11.7K
14:55 32.46 32.46 32.44 32.44 2.0K
14:56 32.42 32.42 32.42 32.42 6.5K
14:57 32.44 32.44 32.44 32.44 1.1K
15:00 32.46 32.46 32.46 32.46 0.3K
15:01 32.44 32.44 32.42 32.42 2.0K
15:02 32.42 32.46 32.42 32.46 1.1K
15:04 32.48 32.48 32.44 32.44 10.3K
15:05 32.44 32.44 32.44 32.44 2.0K
15:07 32.44 32.44 32.44 32.44 0.6K
15:08 32.44 32.44 32.44 32.44 10.0K
15:09 32.46 32.46 32.46 32.46 0.4K
15:10 32.46 32.46 32.46 32.46 1.9K
15:11 32.44 32.44 32.44 32.44 5.0K
15:12 32.46 32.46 32.44 32.44 0.7K
15:13 32.42 32.42 32.42 32.42 6.7K
15:14 32.42 32.46 32.42 32.42 5.6K
15:15 32.42 32.42 32.42 32.42 3.8K
15:16 32.42 32.42 32.36 32.36 76.1K
15:17 32.36 32.36 32.36 32.36 1.1K
15:18 32.40 32.40 32.40 32.40 1.5K
15:19 32.34 32.34 32.34 32.34 20.0K
15:20 32.34 32.34 32.34 32.34 0.8K
15:21 32.40 32.40 32.36 32.36 1.2K
15:22 32.38 32.40 32.38 32.40 2.6K
15:23 32.40 32.40 32.40 32.40 1.7K
15:24 32.40 32.40 32.38 32.38 1.3K
15:25 32.36 32.36 32.34 32.34 21.3K
15:26 32.36 32.36 32.34 32.34 21.4K
15:27 32.38 32.38 32.38 32.38 0.1K
15:28 32.34 32.34 32.34 32.34 1.7K
15:29 32.34 32.34 32.34 32.34 0.1K
15:30 32.34 32.34 32.32 32.32 25.5K
15:31 32.32 32.32 32.32 32.32 1.9K
15:32 32.30 32.30 32.26 32.26 35.6K
15:33 32.26 32.26 32.26 32.26 11.7K
15:34 32.28 32.28 32.26 32.26 31.4K
15:35 32.28 32.28 32.28 32.28 1.6K
15:36 32.28 32.28 32.28 32.28 4.4K
15:37 32.30 32.30 32.24 32.24 56.5K
15:38 32.26 32.26 32.26 32.26 0.7K
15:39 32.24 32.26 32.24 32.26 2.6K
15:40 32.24 32.24 32.22 32.24 17.1K
15:41 32.22 32.22 32.22 32.22 20.0K
15:42 32.24 32.26 32.24 32.26 11.3K
15:43 32.20 32.24 32.20 32.24 31.1K
15:44 32.20 32.20 32.20 32.20 0.1K
15:45 32.22 32.22 32.22 32.22 1.0K
15:46 32.24 32.36 32.24 32.36 208.3K
15:48 32.32 32.32 32.32 32.32 1.1K
15:49 32.34 32.34 32.34 32.34 0.1K
15:50 32.34 32.34 32.34 32.34 3.2K
15:51 32.34 32.36 32.34 32.36 0.3K
15:52 32.32 32.32 32.32 32.32 1.1K
15:54 32.32 32.32 32.32 32.32 0.5K
15:56 32.32 32.32 32.32 32.32 0.2K
15:58 32.30 32.32 32.30 32.32 12.5K
15:59 32.32 32.32 32.32 32.32 1.2K
16:00 32.32 32.32 32.32 32.32 0.4K
16:01 32.30 32.30 32.24 32.24 54.6K
16:03 32.24 32.24 32.22 32.22 7.4K
16:04 32.22 32.22 32.22 32.22 4.2K
16:05 32.22 32.26 32.22 32.26 1.3K
16:06 32.22 32.24 32.22 32.22 5.2K
16:07 32.22 32.24 32.22 32.24 10.7K
16:08 32.22 32.22 32.22 32.22 4.1K
16:09 32.24 32.24 32.24 32.24 0.2K
16:10 32.22 32.22 32.22 32.22 0.1K
16:11 32.24 32.26 32.24 32.26 10.0K
16:12 32.26 32.26 32.26 32.26 1.1K
16:13 32.28 32.30 32.28 32.30 7.3K
16:15 32.28 32.28 32.28 32.28 0.1K
16:16 32.30 32.30 32.30 32.30 0.1K
16:18 32.30 32.30 32.28 32.30 3.6K
16:19 32.30 32.30 32.30 32.30 0.3K
16:20 32.30 32.30 32.30 32.30 0.2K
16:21 32.28 32.28 32.28 32.28 0.3K
16:22 32.28 32.28 32.24 32.24 3.3K
16:23 32.28 32.34 32.28 32.34 22.7K
16:24 32.34 32.34 32.34 32.34 1.5K
16:25 32.38 32.38 32.38 32.38 23.5K
16:26 32.40 32.42 32.40 32.40 6.8K
16:27 32.42 32.42 32.42 32.42 16.9K
16:28 32.44 32.44 32.40 32.42 4.9K
16:29 32.42 32.42 32.40 32.40 1.1K
16:30 32.40 32.42 32.40 32.42 5.9K
16:31 32.42 32.42 32.42 32.42 5.1K
16:32 32.42 32.42 32.42 32.42 1.1K
16:33 32.42 32.42 32.40 32.40 1.8K
16:34 32.40 32.40 32.38 32.38 7.5K
16:35 32.36 32.38 32.36 32.38 2.8K
16:36 32.36 32.36 32.36 32.36 1.2K
16:37 32.36 32.36 32.36 32.36 5.2K
16:39 32.36 32.36 32.36 32.36 0.4K
16:40 32.36 32.36 32.36 32.36 1.0K
16:41 32.36 32.36 32.32 32.32 29.7K
16:42 32.32 32.32 32.32 32.32 0.4K
16:44 32.32 32.32 32.32 32.32 0.5K
16:45 32.38 32.38 32.38 32.38 22.7K
16:46 32.40 32.40 32.34 32.34 21.0K
16:47 32.34 32.34 32.34 32.34 6.5K
16:48 32.38 32.38 32.24 32.24 206.0K
16:49 32.24 32.26 32.22 32.22 1.9K
16:50 32.22 32.26 32.22 32.22 4.5K
16:51 32.28 32.28 32.28 32.28 2.0K
16:52 32.22 32.22 32.22 32.22 2.4K
16:53 32.20 32.20 32.20 32.20 0.3K
16:54 32.22 32.22 32.20 32.22 0.5K
16:55 32.22 32.24 32.22 32.24 0.9K
16:56 32.22 32.24 32.22 32.24 0.3K
16:57 32.24 32.24 32.24 32.24 2.3K
16:58 32.30 32.32 32.30 32.32 22.6K
17:00 32.26 32.26 32.26 32.26 1.1K
17:01 32.26 32.26 32.26 32.26 1.0K
17:02 32.30 32.30 32.30 32.30 0.2K
17:03 32.26 32.30 32.26 32.30 2.8K
17:04 32.32 32.32 32.32 32.32 1.4K
17:05 32.32 32.32 32.32 32.32 1.5K
17:06 32.32 32.32 32.30 32.30 0.3K
17:07 32.30 32.30 32.30 32.30 0.3K
17:08 32.30 32.30 32.30 32.30 4.5K
17:09 32.28 32.32 32.28 32.32 1.0K
17:10 32.32 32.32 32.32 32.32 5.4K
17:12 32.36 32.36 32.32 32.32 16.1K
17:13 32.32 32.36 32.32 32.36 2.3K
17:14 32.36 32.36 32.36 32.36 1.9K
17:15 32.38 32.38 32.38 32.38 0.4K
17:16 32.32 32.36 32.32 32.32 4.6K
17:17 32.32 32.32 32.32 32.32 2.0K
17:18 32.32 32.34 32.32 32.34 0.5K
17:19 32.36 32.36 32.36 32.36 10.4K
17:20 32.32 32.32 32.32 32.32 13.6K
17:21 32.28 32.30 32.28 32.30 5.1K
17:22 32.30 32.30 32.30 32.30 0.4K
17:23 32.30 32.30 32.30 32.30 0.9K
17:24 32.32 32.32 32.32 32.32 0.7K
17:25 32.28 32.32 32.28 32.32 1.0K
17:27 32.32 32.32 32.32 32.32 0.1K
17:28 32.28 32.28 32.28 32.28 0.4K
17:29 32.34 32.34 32.34 32.34 1.1K
17:30 32.32 32.32 32.32 32.32 2.6K
17:31 32.28 32.28 32.28 32.28 0.4K
17:32 32.32 32.32 32.32 32.32 1.2K
17:33 32.32 32.32 32.32 32.32 0.1K
17:34 32.28 32.28 32.28 32.28 10.2K
17:35 32.28 32.28 32.24 32.24 15.1K
17:36 32.24 32.24 32.24 32.24 7.6K
17:37 32.24 32.28 32.22 32.28 4.1K
17:39 32.32 32.34 32.32 32.34 8.4K
17:40 32.34 32.34 32.34 32.34 0.3K
17:41 32.32 32.34 32.32 32.34 9.0K
17:42 32.36 32.36 32.34 32.34 2.8K
17:43 32.36 32.36 32.36 32.36 5.7K
17:44 32.36 32.40 32.36 32.40 28.3K
17:45 32.40 32.42 32.40 32.42 3.1K
17:46 32.40 32.40 32.38 32.38 14.1K
17:47 32.40 32.40 32.40 32.40 1.5K
17:48 32.40 32.44 32.40 32.44 21.4K
17:49 32.44 32.46 32.44 32.46 25.4K
17:50 32.46 32.46 32.42 32.42 2.5K
17:51 32.44 32.44 32.44 32.44 1.2K
17:52 32.40 32.42 32.40 32.42 21.3K
17:53 32.40 32.40 32.36 32.36 8.0K
17:54 32.36 32.36 32.36 32.36 0.1K
17:55 32.36 32.40 32.36 32.40 1.9K
17:56 32.40 32.40 32.38 32.38 4.3K
17:57 32.40 32.40 32.40 32.40 1.6K
17:58 32.42 32.42 32.42 32.42 2.6K
18:00 32.38 32.42 32.38 32.40 1.0K
18:02 32.36 32.40 32.36 32.36 2.5K
18:04 32.38 32.40 32.38 32.38 3.7K
18:05 32.44 32.44 32.44 32.44 1.7K
18:06 32.44 32.44 32.38 32.44 11.4K
18:07 32.40 32.44 32.40 32.44 1.2K
18:08 32.44 32.46 32.44 32.44 1.1K
18:09 32.42 32.42 32.38 32.38 1.0K
18:10 32.42 32.44 32.42 32.44 12.6K
18:11 32.44 32.44 32.44 32.44 0.9K
18:12 32.40 32.42 32.40 32.40 1.4K
18:13 32.42 32.42 32.38 32.38 0.6K
18:14 32.42 32.42 32.42 32.42 2.3K
18:15 32.38 32.38 32.38 32.38 0.6K
18:17 32.42 32.42 32.38 32.38 0.5K
18:18 32.42 32.42 32.42 32.42 5.9K
18:19 32.40 32.40 32.40 32.40 0.6K
18:20 32.38 32.42 32.38 32.42 1.7K
18:21 32.38 32.40 32.38 32.40 2.7K
18:23 32.40 32.40 32.38 32.38 0.2K
18:24 32.36 32.38 32.36 32.38 9.6K
18:25 32.42 32.42 32.42 32.42 3.1K
18:26 32.38 32.42 32.38 32.42 0.8K
18:27 32.38 32.38 32.38 32.38 0.4K
18:30 32.38 32.38 32.34 32.36 19.4K
18:31 32.32 32.32 32.32 32.32 10.8K
18:32 32.40 32.40 32.40 32.40 2.0K
18:33 32.42 32.44 32.34 32.36 7.9K
18:34 32.44 32.44 32.36 32.36 0.3K
18:35 32.36 32.36 32.36 32.36 4.3K
18:36 32.36 32.36 32.36 32.36 2.0K
18:37 32.46 32.48 32.46 32.48 91.9K
18:38 32.46 32.48 32.46 32.46 18.7K
18:39 32.46 32.46 32.46 32.46 8.5K
18:45 32.46 32.46 32.46 32.46 13.7K
18:47 32.46 32.46 32.46 32.46 0.4K
19:05 32.46 32.46 32.46 32.46 0.1K
19:06 32.44 32.44 32.44 32.44 0.2K
19:07 32.42 32.42 32.42 32.42 0.1K
19:10 32.42 32.42 32.42 32.42 1.9K
19:11 32.42 32.42 32.42 32.42 0.6K
19:12 32.48 32.48 32.46 32.46 1.6K
19:13 32.48 32.48 32.42 32.42 10.1K
19:14 32.46 32.46 32.46 32.46 0.1K
19:15 32.48 32.48 32.48 32.48 1.5K
19:18 32.48 32.50 32.48 32.50 15.9K
19:19 32.48 32.48 32.44 32.44 0.6K
19:20 32.48 32.48 32.48 32.48 1.9K
19:21 32.48 32.48 32.48 32.48 0.7K
19:22 32.44 32.48 32.44 32.48 8.6K
19:23 32.38 32.40 32.38 32.40 26.6K
19:24 32.42 32.42 32.42 32.42 0.1K
19:25 32.42 32.44 32.42 32.44 2.3K
19:26 32.44 32.46 32.42 32.46 2.7K
19:27 32.44 32.46 32.44 32.46 1.1K
19:28 32.40 32.40 32.40 32.40 0.5K
19:29 32.42 32.42 32.40 32.40 5.3K
19:30 32.40 32.40 32.40 32.40 0.1K
19:31 32.46 32.46 32.46 32.46 10.1K
19:32 32.46 32.46 32.46 32.46 1.6K
19:33 32.46 32.46 32.42 32.42 0.5K
19:34 32.46 32.46 32.46 32.46 0.5K
19:35 32.40 32.40 32.40 32.40 3.3K
19:36 32.40 32.40 32.40 32.40 0.1K
19:38 32.40 32.40 32.40 32.40 0.1K
19:41 32.44 32.44 32.44 32.44 3.2K
19:45 32.44 32.44 32.44 32.44 2.4K
19:48 32.42 32.42 32.42 32.42 20.8K
19:50 32.44 32.44 32.44 32.44 2.1K
19:53 32.42 32.42 32.42 32.42 23.0K
19:54 32.42 32.42 32.42 32.42 0.1K
19:56 32.34 32.34 32.34 32.34 21.3K
19:57 32.38 32.38 32.38 32.38 1.6K
19:58 32.38 32.38 32.32 32.32 6.4K
19:59 32.34 32.34 32.32 32.32 23.4K
20:00 32.34 32.36 32.34 32.36 2.3K
20:02 32.32 32.36 32.32 32.36 33.7K
20:03 32.34 32.36 32.34 32.36 0.4K
20:04 32.34 32.34 32.34 32.34 1.8K
20:05 32.34 32.34 32.34 32.34 7.8K
20:06 32.36 32.36 32.36 32.36 0.5K
20:07 32.38 32.38 32.38 32.38 23.6K
20:08 32.40 32.42 32.40 32.42 9.8K
20:09 32.42 32.42 32.42 32.42 0.6K
20:10 32.40 32.40 32.40 32.40 0.1K
20:11 32.42 32.42 32.42 32.42 1.2K
20:12 32.42 32.42 32.42 32.42 1.4K
20:13 32.42 32.42 32.40 32.40 0.3K
20:14 32.42 32.42 32.40 32.40 9.3K
20:15 32.42 32.42 32.40 32.40 1.0K
20:17 32.42 32.42 32.42 32.42 0.2K
20:18 32.42 32.42 32.40 32.40 2.1K
20:21 32.42 32.42 32.42 32.42 0.4K
20:22 32.42 32.42 32.42 32.42 4.7K
20:23 32.46 32.46 32.46 32.46 0.2K
20:25 32.44 32.46 32.44 32.46 0.5K
20:27 32.46 32.46 32.46 32.46 1.5K
20:30 32.46 32.48 32.46 32.48 6.8K
20:31 32.48 32.48 32.44 32.44 6.9K
20:32 32.46 32.46 32.46 32.46 1.7K
20:33 32.48 32.48 32.48 32.48 0.2K
20:34 32.48 32.48 32.48 32.48 3.0K
20:35 32.46 32.46 32.46 32.46 2.5K
20:36 32.50 32.50 32.48 32.48 35.9K
20:37 32.48 32.50 32.46 32.46 36.8K
20:38 32.46 32.50 32.46 32.50 26.4K
20:40 32.50 32.50 32.50 32.50 10.0K
20:41 32.48 32.50 32.46 32.50 12.3K
20:42 32.50 32.50 32.46 32.46 1.2K
20:43 32.46 32.48 32.46 32.48 2.7K
20:45 32.48 32.48 32.44 32.48 13.3K
20:46 32.44 32.44 32.44 32.44 0.9K
20:47 32.48 32.48 32.48 32.48 0.1K
20:48 32.50 32.50 32.50 32.50 5.0K
20:49 32.50 32.52 32.50 32.52 6.1K
20:50 32.54 32.56 32.54 32.56 10.9K
20:51 32.56 32.58 32.56 32.58 89.1K
20:52 32.54 32.58 32.52 32.56 64.3K
20:53 32.56 32.56 32.56 32.56 0.4K
20:54 32.58 32.58 32.58 32.58 0.1K
20:55 32.58 32.58 32.56 32.56 5.6K
20:56 32.56 32.58 32.56 32.56 18.5K
20:57 32.58 32.58 32.56 32.56 2.6K
20:58 32.56 32.58 32.56 32.58 29.0K
20:59 32.58 32.58 32.56 32.56 7.1K
21:00 32.58 32.60 32.58 32.60 12.1K
21:01 32.62 32.68 32.62 32.62 38.8K
21:02 32.62 32.62 32.62 32.62 1.0K
21:03 32.62 32.62 32.62 32.62 3.8K
21:04 32.64 32.66 32.64 32.66 17.3K
21:05 32.64 32.64 32.64 32.64 1.2K
21:06 32.66 32.66 32.62 32.62 1.2K
21:07 32.66 32.66 32.62 32.66 5.4K
21:08 32.70 32.70 32.70 32.70 93.0K
21:09 32.70 32.70 32.66 32.66 21.9K
21:10 32.70 32.70 32.64 32.70 14.1K
21:11 32.66 32.66 32.66 32.66 2.3K
21:12 32.64 32.64 32.62 32.62 6.0K
21:13 32.62 32.62 32.62 32.62 0.8K
21:14 32.62 32.64 32.62 32.64 3.3K
21:15 32.60 32.64 32.60 32.64 16.1K
21:16 32.64 32.68 32.64 32.68 5.1K
21:17 32.62 32.68 32.62 32.62 42.7K
21:18 32.60 32.66 32.60 32.66 8.3K
21:19 32.66 32.66 32.62 32.62 11.9K
21:20 32.70 32.70 32.68 32.68 91.2K
21:21 32.68 32.68 32.68 32.68 0.7K
21:22 32.68 32.68 32.64 32.68 12.5K
21:23 32.70 32.70 32.70 32.70 10.1K
21:24 32.70 32.70 32.70 32.70 1.1K
21:25 32.64 32.68 32.64 32.68 4.4K
21:26 32.66 32.66 32.64 32.64 0.7K
21:27 32.66 32.66 32.66 32.66 10.7K
21:28 32.64 32.64 32.64 32.64 0.1K
21:29 32.62 32.66 32.62 32.66 5.1K
21:30 32.60 32.66 32.60 32.66 13.5K
21:31 32.62 32.62 32.62 32.62 0.8K
21:32 32.62 32.62 32.62 32.62 2.5K
21:33 32.64 32.66 32.64 32.66 0.3K
21:34 32.66 32.66 32.66 32.66 7.6K
21:35 32.62 32.66 32.62 32.64 7.0K
21:36 32.66 32.66 32.64 32.64 7.8K
21:37 32.66 32.70 32.66 32.70 110.7K
21:38 32.70 32.70 32.64 32.64 21.6K
21:39 32.70 32.70 32.68 32.68 0.5K
21:40 32.66 32.68 32.66 32.66 25.0K
21:41 32.68 32.70 32.64 32.68 11.0K
21:42 32.68 32.68 32.64 32.64 1.8K
21:43 32.68 32.68 32.64 32.64 2.2K
21:44 32.68 32.68 32.68 32.68 7.3K
21:45 32.68 32.68 32.64 32.68 10.1K
21:46 32.68 32.68 32.64 32.64 1.2K
21:47 32.68 32.68 32.64 32.64 7.8K
21:48 32.66 32.66 32.66 32.66 0.3K
21:49 32.64 32.66 32.64 32.66 2.6K
21:50 32.66 32.68 32.64 32.68 7.0K
21:51 32.68 32.68 32.68 32.68 5.2K
21:52 32.64 32.68 32.64 32.64 3.6K
21:53 32.68 32.68 32.64 32.64 2.6K
21:54 32.66 32.66 32.66 32.66 2.4K
21:55 32.68 32.68 32.64 32.64 11.7K
21:56 32.64 32.64 32.64 32.64 3.0K
21:57 32.66 32.66 32.66 32.66 1.9K
21:58 32.66 32.66 32.66 32.66 9.4K
21:59 32.68 32.68 32.64 32.64 18.9K
22:00 32.64 32.64 32.64 32.64 2.9K
22:01 32.66 32.68 32.66 32.68 3.8K
22:02 32.66 32.68 32.66 32.68 19.7K
22:03 32.66 32.66 32.66 32.66 5.0K
22:04 32.70 32.70 32.66 32.68 33.0K
22:05 32.66 32.68 32.66 32.68 0.4K
22:06 32.66 32.68 32.66 32.68 0.9K
22:07 32.68 32.68 32.68 32.68 9.5K
22:08 32.70 32.70 32.68 32.70 0.6K
22:09 32.68 32.70 32.68 32.70 0.9K
22:10 32.70 32.70 32.70 32.70 0.2K
22:11 32.68 32.70 32.68 32.68 5.4K
22:12 32.68 32.68 32.68 32.68 0.9K
22:13 32.66 32.66 32.66 32.66 1.1K
22:14 32.70 32.70 32.68 32.68 11.1K
22:15 32.68 32.68 32.66 32.66 2.6K
22:16 32.66 32.66 32.66 32.66 2.0K
22:17 32.68 32.68 32.68 32.68 2.9K
22:18 32.68 32.70 32.68 32.70 2.2K
22:19 32.68 32.70 32.68 32.70 8.2K
22:20 32.70 32.70 32.68 32.68 15.3K
22:21 32.70 32.70 32.70 32.70 0.1K
22:22 32.70 32.70 32.70 32.70 6.9K
22:23 32.70 32.70 32.70 32.70 41.8K
22:24 32.70 32.70 32.68 32.70 5.6K
22:25 32.68 32.70 32.68 32.68 6.5K
22:26 32.70 32.70 32.70 32.70 5.6K
22:27 32.68 32.68 32.66 32.68 4.7K
22:28 32.68 32.70 32.68 32.70 2.5K
22:29 32.68 32.68 32.68 32.68 0.5K
22:30 32.68 32.68 32.68 32.68 3.8K
22:31 32.70 32.70 32.66 32.66 12.4K
22:32 32.68 32.70 32.66 32.66 9.3K
22:33 32.70 32.70 32.66 32.66 1.3K
22:34 32.68 32.68 32.68 32.68 1.7K
22:35 32.70 32.70 32.70 32.70 1.1K
22:36 32.70 32.70 32.68 32.68 5.7K
22:37 32.70 32.70 32.70 32.70 1.5K
22:38 32.70 32.70 32.70 32.70 0.5K
22:39 32.70 32.70 32.70 32.70 0.1K
22:40 32.66 32.66 32.66 32.66 0.4K
22:41 32.70 32.72 32.70 32.72 39.6K
22:42 32.72 32.72 32.72 32.72 2.4K
22:43 32.78 32.80 32.78 32.80 62.6K
22:44 32.78 32.80 32.78 32.80 6.1K
22:45 32.76 32.76 32.76 32.76 4.5K
22:46 32.76 32.80 32.76 32.80 31.5K
22:47 32.80 32.80 32.76 32.78 18.6K
22:48 32.78 32.80 32.78 32.80 4.2K
22:49 32.80 32.80 32.78 32.80 5.9K
22:50 32.80 32.80 32.80 32.80 6.4K
22:51 32.78 32.78 32.78 32.78 1.6K
22:52 32.76 32.76 32.76 32.76 31.2K
22:53 32.76 32.76 32.74 32.74 5.0K
22:54 32.76 32.78 32.76 32.76 41.1K
22:55 32.76 32.76 32.76 32.76 9.6K
22:56 32.74 32.82 32.74 32.82 69.5K
22:57 32.82 32.84 32.78 32.78 27.1K
22:58 32.76 32.76 32.76 32.76 2.5K
22:59 32.80 32.80 32.80 32.80 46.6K
23:00 32.86 32.86 32.84 32.84 14.4K
23:01 32.84 32.86 32.82 32.82 6.9K
23:02 32.82 32.84 32.82 32.84 1.9K
23:03 32.82 32.84 32.80 32.84 14.4K
23:04 32.86 32.86 32.86 32.86 2.1K
23:06 32.86 32.86 32.80 32.80 23.5K
23:07 32.78 32.80 32.78 32.80 2.1K
23:08 32.80 32.80 32.78 32.78 3.0K
23:09 32.76 32.80 32.76 32.80 5.6K
23:10 32.76 32.76 32.76 32.76 0.5K
23:11 32.80 32.80 32.80 32.80 3.2K
23:12 32.78 32.78 32.78 32.78 18.1K
23:13 32.76 32.78 32.76 32.78 8.6K
23:14 32.78 32.78 32.74 32.74 0.6K
23:15 32.76 32.76 32.76 32.76 0.1K
23:16 32.76 32.76 32.76 32.76 5.9K
23:17 32.80 32.80 32.80 32.80 1.8K
23:18 32.76 32.78 32.76 32.78 18.2K
23:19 32.78 32.78 32.78 32.78 1.0K
23:21 32.78 32.78 32.78 32.78 2.4K
23:22 32.78 32.78 32.78 32.78 0.1K
23:23 32.80 32.80 32.76 32.80 27.3K
23:24 32.76 32.78 32.76 32.78 5.8K
23:25 32.78 32.78 32.78 32.78 0.3K
23:26 32.80 32.80 32.78 32.78 1.6K
23:27 32.78 32.78 32.78 32.78 0.2K
23:28 32.78 32.80 32.78 32.80 6.5K
23:29 32.82 32.82 32.78 32.78 10.2K
23:30 32.80 32.82 32.80 32.82 4.8K
23:31 32.82 32.86 32.82 32.84 16.3K
23:32 32.86 32.86 32.86 32.86 12.0K
23:33 32.86 32.86 32.86 32.86 17.4K
23:35 32.86 32.90 32.86 32.90 45.5K
23:36 32.90 32.90 32.90 32.90 16.1K
23:37 32.90 32.90 32.86 32.86 24.5K
23:38 32.90 32.90 32.84 32.84 7.0K
23:39 32.84 32.90 32.84 32.90 10.3K
23:40 32.90 32.90 32.86 32.86 2.0K
23:41 32.90 32.90 32.88 32.90 22.3K
23:42 32.86 32.90 32.86 32.90 1.8K
23:43 32.84 32.88 32.84 32.84 17.0K
23:44 32.84 32.88 32.76 32.80 10.9K
23:45 32.86 32.86 32.76 32.76 48.9K
23:46 32.76 32.80 32.76 32.80 40.4K
23:47 32.78 32.78 32.74 32.78 23.0K
23:48 32.74 32.80 32.74 32.80 3.0K
23:49 32.86 32.86 32.70 32.70 40.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available