Yakovlev

IRKT
🏛️ russian-federation →
23.80
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 33.00 33.00 33.00 33.00 19.6K
10:00 33.00 33.00 32.94 32.94 52.7K
10:01 32.94 32.94 32.90 32.90 43.9K
10:02 32.90 32.90 32.82 32.82 31.5K
10:03 32.82 32.82 32.76 32.76 149.1K
10:04 32.84 32.84 32.76 32.78 59.3K
10:05 32.78 32.78 32.72 32.78 19.2K
10:06 32.76 32.80 32.70 32.76 61.5K
10:07 32.72 32.78 32.70 32.78 31.9K
10:08 32.80 32.80 32.78 32.80 15.6K
10:09 32.78 32.82 32.78 32.82 15.6K
10:10 32.82 32.86 32.82 32.86 32.1K
10:11 32.82 32.90 32.82 32.90 15.9K
10:12 32.88 32.92 32.88 32.88 22.4K
10:13 32.92 33.20 32.92 33.20 323.7K
10:14 33.24 33.38 33.24 33.30 325.7K
10:15 33.32 33.32 33.24 33.30 51.2K
10:16 33.26 33.32 33.20 33.20 118.8K
10:17 33.22 33.30 33.22 33.22 84.5K
10:18 33.22 33.26 33.22 33.22 3.8K
10:19 33.22 33.28 33.20 33.24 89.9K
10:20 33.28 33.32 33.26 33.26 79.4K
10:21 33.24 33.24 33.14 33.14 128.3K
10:22 33.12 33.22 33.06 33.06 61.2K
10:23 33.10 33.10 33.04 33.10 18.3K
10:24 33.04 33.04 32.92 33.02 67.0K
10:25 32.98 33.04 32.96 32.98 35.9K
10:26 33.00 33.00 32.98 32.98 21.5K
10:27 33.02 33.08 33.02 33.08 23.7K
10:28 33.10 33.10 33.06 33.06 35.6K
10:29 33.04 33.06 33.04 33.04 18.9K
10:30 33.02 33.04 33.02 33.04 26.2K
10:31 33.00 33.02 33.00 33.00 14.4K
10:32 33.00 33.00 33.00 33.00 28.6K
10:33 32.98 32.98 32.92 32.92 27.6K
10:34 32.92 32.98 32.92 32.98 25.0K
10:35 32.96 33.00 32.92 32.98 23.0K
10:36 32.94 32.96 32.92 32.96 8.5K
10:37 32.94 32.98 32.94 32.98 19.2K
10:38 32.94 32.98 32.94 32.96 43.5K
10:39 32.84 32.88 32.82 32.88 115.8K
10:40 32.84 32.92 32.84 32.90 36.4K
10:41 32.90 32.94 32.90 32.92 10.9K
10:42 32.90 32.90 32.80 32.88 49.5K
10:43 32.88 32.90 32.86 32.90 10.5K
10:44 32.88 32.98 32.88 32.98 209.8K
10:45 33.04 33.04 33.00 33.00 45.7K
10:46 33.00 33.02 32.94 33.00 14.2K
10:47 32.94 32.98 32.90 32.90 19.7K
10:48 32.96 32.96 32.90 32.90 3.5K
10:49 32.94 33.02 32.94 33.02 19.0K
10:50 33.04 33.06 33.04 33.04 20.2K
10:51 33.02 33.04 33.02 33.04 14.7K
10:52 33.06 33.10 33.06 33.08 54.0K
10:53 33.12 33.14 33.02 33.02 59.0K
10:54 33.06 33.06 33.02 33.02 6.2K
10:55 33.04 33.04 33.02 33.04 1.6K
10:56 33.04 33.06 33.04 33.04 6.2K
10:57 33.00 33.04 33.00 33.00 48.4K
10:58 33.04 33.06 33.00 33.02 19.9K
10:59 33.08 33.10 33.06 33.10 36.0K
11:00 33.08 33.08 33.02 33.08 1.7K
11:01 33.06 33.06 33.00 33.06 3.2K
11:02 33.06 33.08 33.02 33.08 4.3K
11:03 33.06 33.10 33.06 33.10 52.0K
11:04 33.08 33.16 33.08 33.16 29.1K
11:05 33.18 33.18 33.16 33.18 58.8K
11:06 33.18 33.18 33.04 33.14 102.0K
11:07 33.12 33.16 33.12 33.16 9.4K
11:08 33.12 33.16 33.12 33.14 11.3K
11:09 33.18 33.18 33.12 33.12 14.7K
11:10 33.10 33.16 33.08 33.16 16.1K
11:11 33.16 33.18 33.16 33.18 37.1K
11:12 33.18 33.18 33.18 33.18 8.0K
11:13 33.18 33.18 33.16 33.16 16.1K
11:14 33.16 33.18 33.16 33.18 3.8K
11:15 33.16 33.18 33.16 33.16 32.9K
11:16 33.16 33.26 33.16 33.26 214.5K
11:17 33.26 33.30 33.26 33.28 156.7K
11:18 33.24 33.34 33.24 33.34 111.0K
11:19 33.34 33.38 33.32 33.36 78.1K
11:20 33.32 33.64 33.32 33.64 621.9K
11:21 33.70 34.00 33.70 34.00 398.4K
11:22 34.24 34.38 34.22 34.38 844.6K
11:23 34.38 34.38 34.28 34.28 685.0K
11:24 34.34 34.42 34.34 34.38 519.5K
11:25 34.24 34.30 34.20 34.24 242.0K
11:26 34.22 34.22 34.12 34.12 57.4K
11:27 34.18 34.26 34.18 34.20 261.4K
11:28 34.22 34.22 34.08 34.18 78.7K
11:29 34.16 34.16 34.10 34.10 120.0K
11:30 34.10 34.14 34.10 34.12 86.6K
11:31 34.14 34.22 34.10 34.22 109.0K
11:32 34.20 34.32 34.20 34.32 135.4K
11:33 34.32 34.36 34.32 34.36 74.6K
11:34 34.36 34.36 34.12 34.14 232.1K
11:35 34.16 34.16 34.08 34.08 91.2K
11:36 34.12 34.12 34.02 34.02 179.4K
11:37 34.08 34.08 33.90 33.90 164.7K
11:38 33.92 33.94 33.90 33.90 189.6K
11:39 33.84 33.90 33.84 33.88 102.6K
11:40 33.90 33.96 33.90 33.96 113.8K
11:41 33.94 34.02 33.94 34.02 69.6K
11:42 33.96 34.00 33.96 33.98 36.4K
11:43 34.00 34.02 33.98 34.02 115.1K
11:44 34.02 34.04 33.94 33.98 45.1K
11:45 34.00 34.00 33.90 33.90 227.1K
11:46 33.92 33.98 33.92 33.96 45.7K
11:47 33.92 33.96 33.92 33.96 13.9K
11:48 33.92 34.00 33.92 34.00 48.3K
11:49 33.98 33.98 33.96 33.96 19.1K
11:50 33.92 34.00 33.92 34.00 29.4K
11:51 34.00 34.00 33.94 34.00 30.1K
11:52 34.00 34.00 33.94 33.94 17.9K
11:53 33.90 33.98 33.90 33.92 71.1K
11:54 33.84 33.98 33.84 33.94 48.6K
11:55 33.94 34.00 33.94 34.00 47.4K
11:56 33.96 34.00 33.96 34.00 64.1K
11:57 33.98 34.02 33.98 34.02 44.5K
11:58 34.10 34.10 34.04 34.04 168.8K
11:59 34.02 34.06 33.96 33.96 60.0K
12:00 33.92 33.96 33.92 33.96 7.6K
12:01 33.92 33.98 33.92 33.98 44.6K
12:02 33.98 34.06 33.98 34.06 29.0K
12:03 34.08 34.18 34.04 34.04 89.0K
12:04 34.02 34.10 34.02 34.06 23.3K
12:05 34.10 34.12 34.10 34.12 12.0K
12:06 34.20 34.26 34.20 34.24 180.7K
12:07 34.20 34.20 34.14 34.20 64.1K
12:08 34.22 34.22 34.16 34.16 48.6K
12:09 34.18 34.18 34.08 34.08 62.5K
12:10 34.04 34.12 34.02 34.08 65.7K
12:11 34.08 34.10 34.06 34.10 31.0K
12:12 34.10 34.10 34.08 34.08 11.0K
12:13 34.04 34.08 34.04 34.04 20.7K
12:14 34.04 34.06 34.04 34.06 33.9K
12:15 34.04 34.18 34.04 34.16 115.3K
12:16 34.16 34.20 34.12 34.14 107.0K
12:17 34.12 34.18 34.12 34.18 32.5K
12:18 34.14 34.20 34.14 34.14 21.5K
12:19 34.16 34.16 34.14 34.14 5.6K
12:20 34.14 34.18 34.12 34.12 11.2K
12:21 34.12 34.16 34.08 34.12 23.9K
12:22 34.16 34.18 34.10 34.12 14.7K
12:23 34.08 34.10 34.04 34.08 15.6K
12:24 34.04 34.08 34.04 34.04 3.0K
12:25 34.08 34.08 34.04 34.06 19.3K
12:26 34.06 34.06 34.02 34.02 41.5K
12:27 34.06 34.06 33.88 33.94 294.4K
12:28 33.76 33.86 33.76 33.86 170.4K
12:29 33.84 33.86 33.82 33.82 108.9K
12:30 33.86 33.86 33.86 33.86 5.0K
12:31 33.86 33.88 33.84 33.88 20.6K
12:32 33.88 33.88 33.82 33.84 19.1K
12:33 33.80 33.86 33.80 33.80 27.3K
12:34 33.70 33.72 33.64 33.66 290.2K
12:35 33.68 33.80 33.68 33.80 50.2K
12:36 33.76 33.82 33.76 33.82 23.9K
12:37 33.80 33.80 33.78 33.78 25.0K
12:38 33.78 33.78 33.78 33.78 7.8K
12:39 33.84 33.84 33.78 33.82 89.0K
12:40 33.86 33.86 33.80 33.80 7.0K
12:41 33.88 33.90 33.84 33.86 86.0K
12:42 33.88 33.88 33.84 33.84 13.3K
12:43 33.86 33.90 33.82 33.86 29.6K
12:44 33.84 33.86 33.84 33.86 13.5K
12:45 33.86 33.92 33.84 33.92 16.9K
12:46 33.86 33.92 33.86 33.92 6.7K
12:47 33.98 34.00 33.96 34.00 148.5K
12:48 34.06 34.06 33.96 33.96 79.9K
12:49 33.86 33.90 33.86 33.88 44.0K
12:50 33.88 33.90 33.84 33.90 21.2K
12:51 33.86 33.90 33.86 33.90 3.7K
12:52 33.90 33.90 33.90 33.90 17.4K
12:53 33.90 33.92 33.90 33.92 10.9K
12:54 33.90 33.92 33.88 33.88 22.7K
12:55 33.88 33.90 33.86 33.86 12.3K
12:56 33.90 33.90 33.86 33.90 16.0K
12:57 33.90 34.02 33.90 34.02 23.3K
12:58 34.00 34.00 33.90 33.90 56.5K
12:59 33.96 33.96 33.92 33.96 126.5K
13:00 33.96 33.96 33.88 33.88 34.4K
13:01 33.88 33.94 33.88 33.94 8.0K
13:02 33.94 33.94 33.92 33.92 2.1K
13:03 33.90 33.94 33.90 33.94 10.3K
13:04 33.90 34.00 33.90 34.00 26.7K
13:05 34.00 34.04 33.98 34.04 19.0K
13:06 34.06 34.08 34.04 34.08 35.9K
13:07 34.06 34.08 34.06 34.08 41.7K
13:08 34.04 34.14 34.04 34.10 32.5K
13:09 34.02 34.04 34.00 34.02 39.3K
13:10 34.02 34.02 34.02 34.02 13.4K
13:11 34.04 34.04 33.98 34.04 2.8K
13:12 34.04 34.08 34.04 34.08 22.3K
13:13 34.04 34.08 34.04 34.06 11.2K
13:14 34.06 34.10 34.06 34.08 12.3K
13:15 34.04 34.06 34.02 34.06 10.3K
13:16 34.02 34.04 34.02 34.02 1.8K
13:17 34.02 34.04 34.00 34.00 33.9K
13:18 33.98 34.00 33.98 34.00 19.1K
13:19 33.98 34.02 33.98 34.00 16.4K
13:20 33.98 34.00 33.98 34.00 2.7K
13:21 33.96 33.96 33.90 33.90 20.6K
13:22 33.90 33.92 33.88 33.92 18.3K
13:23 33.86 33.88 33.86 33.88 8.8K
13:24 33.90 33.90 33.86 33.86 19.2K
13:26 33.86 33.88 33.84 33.84 25.4K
13:27 33.84 33.86 33.82 33.82 7.4K
13:28 33.82 33.84 33.80 33.80 63.6K
13:29 33.80 33.82 33.78 33.78 41.1K
13:30 33.82 33.82 33.76 33.76 24.4K
13:31 33.76 33.80 33.76 33.80 9.2K
13:32 33.80 33.82 33.76 33.82 5.7K
13:33 33.76 33.82 33.76 33.82 7.1K
13:34 33.76 33.76 33.76 33.76 2.7K
13:35 33.78 33.78 33.76 33.76 1.4K
13:36 33.78 33.84 33.78 33.82 20.7K
13:37 33.82 33.82 33.82 33.82 7.0K
13:38 33.80 33.80 33.74 33.74 35.9K
13:39 33.72 33.78 33.72 33.72 26.3K
13:40 33.76 33.76 33.72 33.72 2.0K
13:41 33.82 33.82 33.72 33.78 18.7K
13:42 33.82 33.82 33.80 33.80 11.8K
13:43 33.86 33.86 33.82 33.82 18.6K
13:44 33.86 33.88 33.84 33.88 13.0K
13:45 33.86 33.86 33.84 33.84 25.5K
13:46 33.86 33.88 33.84 33.86 3.6K
13:47 33.86 33.86 33.84 33.84 2.9K
13:48 33.76 33.76 33.76 33.76 14.1K
13:49 33.76 33.78 33.74 33.76 34.2K
13:50 33.74 33.78 33.74 33.78 13.7K
13:51 33.76 33.80 33.76 33.76 21.1K
13:52 33.78 33.78 33.74 33.74 13.2K
13:53 33.78 33.78 33.78 33.78 21.4K
13:54 33.74 33.76 33.74 33.76 27.7K
13:55 33.76 33.78 33.76 33.78 4.9K
13:56 33.76 33.78 33.74 33.78 11.7K
13:57 33.74 33.78 33.74 33.76 1.7K
13:58 33.78 33.78 33.76 33.76 6.1K
13:59 33.74 33.74 33.74 33.74 2.0K
14:00 33.76 33.76 33.76 33.76 0.3K
14:01 33.74 33.74 33.66 33.70 57.0K
14:02 33.66 33.70 33.64 33.64 8.6K
14:03 33.74 33.74 33.74 33.74 29.8K
14:04 33.76 33.82 33.76 33.82 15.1K
14:05 33.82 33.82 33.74 33.76 5.0K
14:06 33.80 33.80 33.76 33.76 1.3K
14:07 33.82 33.82 33.80 33.80 22.9K
14:08 33.82 33.92 33.82 33.88 51.6K
14:09 33.92 33.96 33.92 33.96 40.2K
14:10 34.00 34.00 33.92 33.92 36.5K
14:11 33.92 34.04 33.92 34.00 26.2K
14:12 34.06 34.10 33.98 34.04 82.9K
14:13 34.06 34.06 34.00 34.06 19.6K
14:14 34.06 34.06 34.06 34.06 1.2K
14:15 34.06 34.06 34.00 34.00 19.2K
14:16 34.00 34.00 34.00 34.00 15.6K
14:17 34.00 34.02 34.00 34.00 29.9K
14:18 33.98 33.98 33.98 33.98 5.0K
14:19 33.96 33.96 33.92 33.92 10.4K
14:20 33.90 33.94 33.90 33.92 60.3K
14:21 33.94 33.94 33.88 33.88 12.6K
14:22 33.88 33.90 33.88 33.88 1.0K
14:23 33.94 33.94 33.86 33.86 50.0K
14:24 33.92 33.92 33.90 33.90 2.2K
14:25 33.88 33.88 33.86 33.86 44.9K
14:26 33.84 33.84 33.84 33.84 4.8K
14:27 33.82 33.82 33.82 33.82 0.3K
14:28 33.82 33.84 33.82 33.82 3.7K
14:29 33.82 33.84 33.80 33.80 13.8K
14:30 33.82 33.82 33.82 33.82 0.3K
14:31 33.84 33.84 33.78 33.82 13.9K
14:32 33.82 33.82 33.80 33.80 7.6K
14:33 33.82 33.82 33.82 33.82 0.1K
14:34 33.82 33.82 33.82 33.82 0.9K
14:35 33.84 33.84 33.84 33.84 1.6K
14:36 33.84 33.84 33.84 33.84 6.5K
14:37 33.84 33.86 33.84 33.86 3.5K
14:38 33.86 33.88 33.84 33.88 7.6K
14:39 33.88 33.90 33.88 33.90 6.2K
14:40 33.90 33.94 33.90 33.94 70.7K
14:41 33.94 33.94 33.94 33.94 2.1K
14:42 33.96 34.00 33.96 34.00 40.3K
14:43 33.96 34.04 33.96 34.04 40.7K
14:44 34.02 34.06 34.02 34.06 16.9K
14:45 34.08 34.08 34.04 34.06 44.7K
14:46 34.06 34.10 34.06 34.06 34.5K
14:47 34.10 34.18 34.06 34.18 92.9K
14:48 34.12 34.16 34.10 34.10 82.2K
14:49 34.10 34.14 34.06 34.12 56.1K
14:50 34.12 34.14 34.10 34.10 15.5K
14:51 34.08 34.12 34.08 34.12 41.6K
14:52 34.08 34.14 34.08 34.14 37.4K
14:53 34.14 34.14 34.10 34.12 21.6K
14:54 34.14 34.14 34.14 34.14 36.0K
14:55 34.10 34.14 34.10 34.14 7.8K
14:56 34.10 34.12 34.10 34.12 16.6K
14:57 34.14 34.14 34.14 34.14 2.5K
14:58 34.12 34.16 34.12 34.16 17.6K
14:59 34.16 34.20 34.16 34.20 32.2K
15:00 34.20 34.20 34.18 34.18 11.0K
15:01 34.18 34.24 34.18 34.24 37.2K
15:02 34.24 34.32 34.24 34.32 497.4K
15:03 34.32 34.44 34.32 34.42 196.9K
15:04 34.44 34.54 34.44 34.50 417.8K
15:05 34.52 34.58 34.36 34.36 309.3K
15:06 34.44 34.44 34.20 34.20 191.0K
15:07 34.56 34.60 34.56 34.60 409.8K
15:08 35.12 35.12 34.84 34.88 738.7K
15:09 34.96 35.08 34.96 34.96 318.5K
15:10 35.26 35.38 35.26 35.38 983.0K
15:11 35.28 35.36 35.20 35.20 476.3K
15:12 35.22 35.22 35.10 35.10 106.1K
15:13 35.38 35.38 35.38 35.38 181.6K
15:14 35.18 35.24 35.18 35.24 233.9K
15:15 35.32 35.34 35.14 35.14 483.2K
15:16 35.20 35.20 35.12 35.16 262.6K
15:17 35.14 35.18 35.14 35.14 163.4K
15:18 35.08 35.08 34.98 35.00 248.7K
15:19 35.02 35.04 34.98 35.00 59.0K
15:20 35.14 35.14 35.10 35.10 118.1K
15:21 35.12 35.18 35.10 35.10 140.5K
15:22 35.14 35.14 35.10 35.14 51.6K
15:23 35.16 35.18 35.14 35.16 97.3K
15:24 35.16 35.16 35.10 35.12 98.6K
15:25 35.10 35.12 35.10 35.10 305.8K
15:26 35.04 35.12 35.00 35.12 158.7K
15:27 35.14 35.14 35.08 35.10 7.5K
15:28 35.06 35.08 35.06 35.08 17.4K
15:29 35.06 35.06 35.04 35.04 38.2K
15:30 34.98 35.02 34.96 35.00 148.7K
15:31 35.02 35.14 35.02 35.14 135.9K
15:32 35.22 35.32 35.20 35.32 238.4K
15:33 35.40 35.40 35.24 35.26 546.1K
15:34 35.40 35.52 35.40 35.52 398.5K
15:35 35.50 35.50 35.44 35.44 246.8K
15:36 35.42 35.46 35.40 35.40 199.2K
15:37 35.36 35.36 35.32 35.36 99.0K
15:38 35.36 35.44 35.34 35.40 63.1K
15:39 35.40 35.40 35.36 35.36 114.5K
15:40 35.10 35.14 35.10 35.14 662.0K
15:41 35.18 35.18 35.10 35.18 75.5K
15:42 35.20 35.24 35.16 35.24 66.2K
15:43 35.26 35.26 35.20 35.22 39.2K
15:44 35.10 35.10 35.10 35.10 279.8K
15:45 35.16 35.16 35.04 35.04 45.3K
15:46 35.06 35.06 35.00 35.02 181.9K
15:47 35.10 35.10 35.02 35.06 59.6K
15:48 35.06 35.06 34.96 35.04 53.0K
15:49 35.04 35.04 34.94 34.94 56.0K
15:50 35.00 35.10 35.00 35.10 58.1K
15:51 35.10 35.10 35.04 35.10 20.6K
15:52 35.10 35.14 35.08 35.14 26.0K
15:53 35.14 35.16 35.14 35.16 35.0K
15:54 35.16 35.18 35.16 35.18 9.7K
15:55 35.22 35.24 35.20 35.24 79.4K
15:56 35.30 35.32 35.18 35.18 107.6K
15:57 35.22 35.24 35.16 35.18 71.7K
15:58 35.12 35.18 35.12 35.16 46.7K
15:59 35.18 35.20 35.14 35.18 21.8K
16:00 35.20 35.20 35.20 35.20 24.4K
16:01 35.34 35.34 35.26 35.26 103.4K
16:02 35.24 35.24 35.20 35.24 75.1K
16:03 35.28 35.40 35.26 35.40 139.4K
16:04 35.40 35.40 35.26 35.30 115.9K
16:05 35.24 35.50 35.24 35.46 225.3K
16:06 35.46 35.46 35.42 35.46 32.1K
16:07 35.42 35.46 35.42 35.44 96.3K
16:08 35.44 35.48 35.44 35.48 17.0K
16:09 35.46 35.48 35.46 35.48 48.6K
16:10 35.44 35.48 35.40 35.40 68.6K
16:11 35.36 35.38 35.32 35.32 100.3K
16:12 35.32 35.38 35.32 35.32 47.5K
16:13 35.30 35.34 35.30 35.32 69.1K
16:14 35.32 35.46 35.32 35.46 92.7K
16:15 35.48 35.50 35.44 35.50 31.6K
16:16 35.50 35.56 35.50 35.56 196.6K
16:17 35.42 35.52 35.40 35.52 204.4K
16:18 35.50 35.54 35.50 35.50 32.1K
16:19 35.52 35.52 35.48 35.48 57.9K
16:20 35.44 35.48 35.44 35.48 19.5K
16:21 35.48 35.48 35.44 35.44 46.3K
16:22 35.42 35.46 35.38 35.44 120.6K
16:23 35.46 35.48 35.46 35.48 31.8K
16:24 35.48 35.48 35.44 35.44 19.3K
16:25 35.42 35.42 35.40 35.40 98.5K
16:26 35.46 35.46 35.42 35.42 87.8K
16:27 35.40 35.46 35.30 35.30 131.1K
16:28 35.32 35.34 35.26 35.32 153.6K
16:29 35.34 35.34 35.30 35.34 65.1K
16:30 35.28 35.30 35.24 35.30 26.8K
16:31 35.28 35.30 35.24 35.24 16.9K
16:32 35.28 35.30 35.24 35.30 45.2K
16:33 35.32 35.32 35.30 35.30 9.7K
16:34 35.34 35.34 35.30 35.34 2.9K
16:35 35.30 35.34 35.30 35.34 5.2K
16:36 35.32 35.34 35.30 35.34 20.4K
16:37 35.30 35.36 35.30 35.36 24.7K
16:38 35.34 35.34 35.30 35.34 26.3K
16:39 35.34 35.36 35.30 35.32 35.5K
16:40 35.28 35.36 35.28 35.30 33.3K
16:41 35.36 35.36 35.16 35.16 104.7K
16:42 35.24 35.28 35.22 35.26 35.2K
16:43 35.24 35.26 35.20 35.20 63.6K
16:44 35.14 35.24 35.14 35.22 45.9K
16:45 35.24 35.24 35.18 35.18 12.3K
16:46 35.18 35.20 35.16 35.18 15.0K
16:47 35.14 35.18 35.14 35.18 21.5K
16:48 35.34 35.50 35.34 35.48 594.6K
16:49 35.52 35.52 35.46 35.52 37.1K
16:50 35.54 35.54 35.38 35.38 70.1K
16:51 35.44 35.50 35.40 35.48 25.8K
16:52 35.48 35.64 35.48 35.64 420.5K
16:53 35.58 35.62 35.58 35.62 197.2K
16:54 35.68 35.68 35.66 35.68 160.6K
16:55 35.78 35.80 35.76 35.80 310.7K
16:56 35.74 35.74 35.70 35.70 122.0K
16:57 35.76 35.88 35.76 35.88 222.7K
16:58 35.84 35.84 35.70 35.84 177.7K
16:59 35.88 35.94 35.88 35.94 555.3K
17:00 35.98 35.98 35.96 35.96 398.4K
17:01 36.22 36.22 36.14 36.18 521.2K
17:02 36.20 36.26 36.20 36.26 144.9K
17:03 36.24 36.24 36.24 36.24 169.5K
17:04 36.02 36.12 35.96 35.96 634.1K
17:05 36.06 36.12 36.00 36.12 147.7K
17:06 36.12 36.12 36.10 36.10 38.1K
17:07 36.16 36.18 36.12 36.16 97.9K
17:08 36.06 36.10 36.06 36.08 310.8K
17:09 36.04 36.04 35.98 35.98 272.7K
17:10 36.00 36.00 35.92 35.92 204.9K
17:11 35.80 35.94 35.80 35.88 197.1K
17:12 35.90 35.90 35.84 35.86 60.2K
17:13 35.86 35.86 35.84 35.84 64.4K
17:14 35.86 35.92 35.86 35.92 81.7K
17:15 35.90 35.98 35.90 35.92 64.0K
17:16 35.88 35.92 35.80 35.86 117.9K
17:17 35.92 35.94 35.88 35.90 21.4K
17:18 35.88 35.88 35.84 35.84 80.1K
17:19 35.84 35.86 35.84 35.86 19.3K
17:20 35.86 35.90 35.86 35.88 43.1K
17:21 35.88 35.92 35.88 35.92 45.0K
17:22 35.94 35.94 35.88 35.92 40.0K
17:23 35.88 35.92 35.88 35.88 33.4K
17:24 35.90 35.96 35.88 35.92 82.1K
17:25 35.90 35.90 35.86 35.86 112.2K
17:26 35.86 35.86 35.80 35.80 93.8K
17:27 35.84 35.84 35.80 35.80 27.6K
17:28 35.84 35.84 35.78 35.78 47.6K
17:29 35.74 35.86 35.74 35.86 162.0K
17:30 35.86 35.86 35.82 35.82 33.6K
17:31 35.84 35.84 35.82 35.82 38.9K
17:32 35.82 35.82 35.80 35.80 28.4K
17:33 35.80 35.82 35.78 35.80 51.7K
17:34 35.80 35.82 35.80 35.80 15.1K
17:35 35.80 35.84 35.80 35.84 41.3K
17:36 35.84 35.92 35.84 35.92 95.8K
17:37 35.92 35.98 35.92 35.96 63.7K
17:38 36.00 36.02 36.00 36.02 79.6K
17:39 36.20 36.26 36.16 36.22 640.2K
17:40 36.20 36.24 36.20 36.20 93.4K
17:41 36.20 36.28 36.20 36.28 135.8K
17:42 36.50 36.54 36.50 36.54 394.9K
17:43 36.44 36.50 36.44 36.50 195.8K
17:44 36.70 36.80 36.70 36.80 485.3K
17:45 36.58 36.58 36.52 36.52 248.1K
17:46 36.58 36.62 36.58 36.62 159.8K
17:47 36.56 36.60 36.52 36.58 121.4K
17:48 36.60 36.60 36.54 36.58 99.7K
17:49 36.56 36.56 36.56 36.56 63.6K
17:50 36.68 36.68 36.66 36.66 217.4K
17:51 36.72 36.94 36.72 36.94 631.8K
17:52 36.92 37.00 36.90 37.00 905.8K
17:53 37.06 37.06 37.04 37.04 406.2K
17:54 37.20 37.20 36.98 36.98 698.6K
17:55 37.00 37.10 37.00 37.00 363.1K
17:56 37.20 37.28 37.20 37.28 368.0K
17:57 37.36 37.56 37.36 37.56 561.7K
17:58 37.54 37.58 37.54 37.58 445.0K
17:59 37.86 37.86 37.78 37.80 1,139.5K
18:00 37.74 37.76 37.58 37.64 415.3K
18:01 37.60 37.68 37.58 37.58 493.5K
18:02 37.56 37.74 37.52 37.74 261.0K
18:03 37.70 37.70 37.58 37.58 188.2K
18:04 37.52 37.66 37.52 37.58 401.9K
18:05 37.48 37.48 37.28 37.28 519.2K
18:06 37.30 37.40 37.30 37.34 346.7K
18:07 37.34 37.36 37.16 37.16 239.1K
18:08 37.14 37.16 37.08 37.08 219.9K
18:09 37.18 37.20 37.18 37.18 319.7K
18:10 37.22 37.24 37.02 37.10 181.2K
18:11 37.10 37.10 36.92 36.98 312.8K
18:12 37.00 37.00 36.96 36.96 149.4K
18:13 37.00 37.00 36.78 36.82 360.0K
18:14 36.82 36.94 36.80 36.94 155.2K
18:15 36.94 36.94 36.84 36.84 101.6K
18:16 36.82 36.88 36.82 36.84 73.9K
18:17 36.86 36.88 36.74 36.74 146.9K
18:18 36.76 36.76 36.66 36.74 288.7K
18:19 36.70 36.74 36.70 36.72 135.6K
18:20 36.76 36.76 36.64 36.64 136.5K
18:21 36.68 36.72 36.66 36.68 53.2K
18:22 36.72 36.88 36.72 36.88 212.6K
18:23 36.86 36.86 36.72 36.72 169.8K
18:24 36.74 36.78 36.70 36.70 132.9K
18:25 36.76 36.78 36.62 36.62 135.1K
18:26 36.68 36.70 36.64 36.70 100.6K
18:27 36.82 36.82 36.80 36.82 184.9K
18:28 36.80 36.96 36.80 36.88 243.0K
18:29 36.84 36.94 36.84 36.88 89.7K
18:30 36.88 36.98 36.88 36.96 81.9K
18:31 36.94 36.94 36.80 36.80 195.4K
18:32 36.82 36.96 36.80 36.96 139.6K
18:33 37.00 37.00 37.00 37.00 53.7K
18:34 37.06 37.06 36.98 36.98 155.4K
18:35 37.00 37.00 36.94 36.98 100.9K
18:36 36.96 37.00 36.96 37.00 62.4K
18:37 37.04 37.04 36.82 36.82 160.1K
18:38 36.80 36.92 36.80 36.80 119.5K
18:39 36.82 36.90 36.64 36.90 271.4K
18:45 36.80 36.80 36.80 36.80 27.2K
18:46 36.80 36.80 36.80 36.80 1.2K
18:47 36.80 36.80 36.80 36.80 0.3K
18:48 36.80 36.80 36.80 36.80 2.6K
18:49 36.80 36.80 36.80 36.80 1.0K
19:04 36.80 36.80 36.80 36.80 20.3K
19:05 36.88 37.04 36.86 36.86 258.9K
19:06 36.94 37.12 36.94 37.12 129.0K
19:07 37.14 37.14 37.00 37.04 218.3K
19:08 37.06 37.16 37.06 37.14 104.5K
19:09 37.24 37.30 37.14 37.16 187.0K
19:10 37.18 37.18 37.08 37.08 46.9K
19:11 37.02 37.02 36.96 36.98 107.1K
19:12 37.10 37.10 37.02 37.06 67.7K
19:13 36.98 37.00 36.96 36.96 61.1K
19:14 36.84 36.84 36.70 36.70 262.4K
19:15 36.42 36.48 36.42 36.48 753.2K
19:16 36.48 36.48 36.32 36.38 217.6K
19:17 36.36 36.56 36.36 36.56 144.1K
19:18 36.56 36.56 36.54 36.56 122.4K
19:19 36.54 36.54 36.40 36.46 192.0K
19:20 36.38 36.46 36.36 36.44 45.5K
19:21 36.40 36.48 36.32 36.44 104.1K
19:22 36.50 36.60 36.50 36.56 70.1K
19:23 36.46 36.54 36.44 36.48 78.2K
19:24 36.50 36.50 36.36 36.44 42.5K
19:25 36.42 36.42 36.30 36.32 46.5K
19:26 36.34 36.40 36.34 36.40 34.0K
19:27 36.50 36.68 36.48 36.68 178.0K
19:28 36.72 36.72 36.60 36.60 108.7K
19:29 36.66 36.66 36.60 36.66 17.7K
19:30 36.60 36.60 36.56 36.56 13.7K
19:31 36.60 36.62 36.56 36.56 37.7K
19:32 36.54 36.58 36.54 36.58 18.8K
19:33 36.62 36.62 36.48 36.48 64.7K
19:34 36.54 36.54 36.46 36.48 61.2K
19:35 36.46 36.46 36.40 36.42 17.5K
19:36 36.42 36.54 36.42 36.54 30.3K
19:37 36.60 36.60 36.54 36.56 66.6K
19:38 36.56 36.64 36.56 36.64 50.5K
19:39 36.68 36.68 36.68 36.68 33.6K
19:41 36.68 36.68 36.68 36.68 175.9K
19:44 36.72 36.72 36.72 36.72 413.2K
19:46 36.64 36.64 36.64 36.64 149.5K
19:48 36.60 36.60 36.60 36.60 65.8K
19:49 36.64 36.64 36.64 36.64 17.2K
19:50 36.48 36.48 36.48 36.48 75.5K
19:51 36.64 36.64 36.64 36.64 26.0K
19:52 36.66 36.66 36.66 36.66 22.0K
19:54 36.62 36.62 36.58 36.58 93.5K
19:57 36.72 36.72 36.64 36.64 132.1K
19:58 36.70 36.74 36.70 36.74 69.4K
19:59 36.82 36.82 36.72 36.78 146.6K
20:00 36.78 36.78 36.76 36.76 59.7K
20:01 36.88 36.88 36.86 36.88 80.4K
20:02 36.88 36.88 36.84 36.88 47.0K
20:03 36.86 36.90 36.84 36.86 41.9K
20:04 36.90 36.98 36.88 36.98 68.8K
20:05 36.98 36.98 36.92 36.98 30.7K
20:06 37.02 37.02 36.88 36.98 162.8K
20:07 36.96 37.00 36.96 37.00 59.5K
20:08 37.02 37.02 36.90 36.90 121.2K
20:09 36.90 36.90 36.66 36.70 136.1K
20:10 36.78 36.78 36.62 36.62 40.4K
20:11 36.66 36.72 36.66 36.72 14.7K
20:12 36.70 36.86 36.70 36.80 105.3K
20:13 36.86 36.86 36.80 36.80 11.1K
20:14 36.76 36.86 36.76 36.80 29.4K
20:15 36.84 36.84 36.76 36.78 19.5K
20:16 36.84 36.88 36.82 36.82 31.4K
20:17 36.86 36.86 36.80 36.80 24.2K
20:18 36.84 36.84 36.76 36.76 14.7K
20:19 36.86 36.90 36.84 36.90 49.6K
20:20 36.86 36.90 36.86 36.90 14.9K
20:21 36.86 36.88 36.82 36.86 36.3K
20:22 36.88 36.88 36.88 36.88 2.2K
20:23 36.78 36.80 36.74 36.80 45.7K
20:24 36.82 36.86 36.82 36.86 9.2K
20:25 36.82 36.98 36.82 36.98 171.6K
20:26 37.06 37.16 37.06 37.10 286.6K
20:27 37.12 37.26 37.12 37.22 283.6K
20:28 37.38 37.44 37.30 37.30 388.3K
20:29 37.30 37.30 37.14 37.24 156.0K
20:30 37.20 37.30 37.20 37.28 53.4K
20:31 37.24 37.24 37.18 37.18 38.9K
20:32 37.16 37.22 37.14 37.18 41.4K
20:33 37.22 37.22 37.12 37.12 22.6K
20:34 37.16 37.16 36.96 36.96 129.6K
20:35 37.12 37.14 37.08 37.10 37.0K
20:36 37.14 37.20 37.14 37.20 37.5K
20:37 37.18 37.18 37.14 37.16 17.1K
20:38 37.16 37.20 37.16 37.16 67.1K
20:39 37.14 37.18 37.08 37.08 124.8K
20:40 37.12 37.28 37.12 37.28 77.0K
20:41 37.32 37.32 37.26 37.30 41.5K
20:42 37.28 37.32 37.24 37.30 114.4K
20:43 37.30 37.34 37.30 37.34 35.7K
20:44 37.30 37.30 37.24 37.26 74.4K
20:45 37.26 37.28 37.26 37.26 16.4K
20:46 37.34 37.38 37.34 37.34 124.9K
20:47 37.36 37.42 37.34 37.34 63.5K
20:48 37.36 37.38 37.34 37.38 38.2K
20:49 37.42 37.44 37.42 37.44 24.2K
20:50 37.42 37.44 37.40 37.40 29.3K
20:51 37.40 37.40 37.36 37.36 48.8K
20:52 37.34 37.36 37.30 37.30 24.7K
20:53 37.32 37.32 37.26 37.26 56.7K
20:54 37.24 37.26 37.20 37.26 39.4K
20:55 37.30 37.30 37.24 37.24 23.6K
20:56 37.28 37.28 37.22 37.26 6.2K
20:57 37.26 37.26 37.24 37.24 2.8K
20:58 37.18 37.20 37.14 37.18 39.1K
20:59 37.18 37.18 37.14 37.14 12.6K
21:00 37.18 37.22 37.16 37.22 31.7K
21:01 37.18 37.20 37.08 37.08 103.3K
21:02 37.08 37.08 37.08 37.08 38.9K
21:03 37.08 37.10 37.06 37.10 23.9K
21:04 37.06 37.10 37.04 37.10 17.2K
21:05 37.10 37.10 37.08 37.10 6.8K
21:06 37.10 37.10 37.08 37.10 21.0K
21:07 37.12 37.12 37.10 37.10 8.5K
21:08 37.10 37.12 37.10 37.12 35.9K
21:09 37.10 37.14 37.10 37.14 8.4K
21:10 37.14 37.16 37.14 37.16 11.3K
21:11 37.16 37.16 37.14 37.16 2.6K
21:12 37.14 37.16 37.14 37.16 24.6K
21:13 37.14 37.16 37.14 37.14 17.2K
21:14 37.14 37.14 37.14 37.14 17.4K
21:15 37.16 37.20 37.16 37.20 40.0K
21:16 37.16 37.20 37.16 37.20 15.7K
21:17 37.18 37.18 37.10 37.10 70.6K
21:18 37.10 37.12 37.08 37.10 9.1K
21:19 37.08 37.10 37.08 37.10 41.5K
21:20 37.08 37.22 37.04 37.22 218.5K
21:21 37.22 37.28 37.22 37.26 24.2K
21:22 37.26 37.36 37.26 37.36 72.0K
21:23 37.32 37.48 37.32 37.48 188.8K
21:24 37.54 37.66 37.54 37.66 309.6K
21:25 37.58 37.58 37.50 37.58 123.5K
21:26 37.60 37.60 37.46 37.46 114.7K
21:27 37.48 37.54 37.44 37.54 85.0K
21:28 37.50 37.50 37.44 37.46 71.1K
21:29 37.50 37.54 37.50 37.54 56.9K
21:30 37.52 37.56 37.50 37.50 97.4K
21:31 37.50 37.54 37.48 37.52 33.8K
21:32 37.50 37.50 37.32 37.34 121.3K
21:33 37.26 37.40 37.26 37.38 50.0K
21:34 37.32 37.38 37.30 37.38 45.4K
21:35 37.38 37.40 37.36 37.38 11.2K
21:36 37.40 37.40 37.40 37.40 0.7K
21:37 37.38 37.42 37.38 37.42 12.6K
21:38 37.44 37.46 37.44 37.46 8.1K
21:39 37.46 37.46 37.42 37.42 85.4K
21:40 37.52 37.60 37.52 37.60 155.8K
21:41 37.66 37.66 37.58 37.58 223.5K
21:42 37.70 37.98 37.70 37.98 431.9K
21:43 37.98 37.98 37.96 37.96 861.5K
21:44 37.96 38.06 37.86 37.98 164.9K
21:45 37.94 37.94 37.62 37.62 439.6K
21:46 37.68 37.70 37.64 37.70 268.6K
21:47 37.76 37.76 37.66 37.66 87.4K
21:48 37.66 37.82 37.66 37.78 87.8K
21:49 37.82 37.86 37.82 37.86 183.2K
21:50 37.70 37.76 37.68 37.76 156.3K
21:51 37.70 37.74 37.68 37.70 115.2K
21:52 37.68 37.68 37.52 37.60 110.1K
21:53 37.56 37.64 37.56 37.64 64.6K
21:54 37.64 37.68 37.62 37.62 46.6K
21:55 37.60 37.60 37.46 37.48 277.4K
21:56 37.58 37.58 37.54 37.56 61.9K
21:57 37.58 37.60 37.54 37.58 28.4K
21:58 37.62 37.62 37.56 37.56 18.7K
21:59 37.56 37.66 37.56 37.66 58.7K
22:00 37.60 37.70 37.60 37.70 43.5K
22:01 37.70 37.70 37.60 37.66 76.6K
22:02 37.62 37.62 37.58 37.62 31.7K
22:03 37.62 37.66 37.62 37.62 20.3K
22:04 37.62 37.66 37.62 37.66 21.1K
22:05 37.68 37.70 37.62 37.70 55.0K
22:06 37.74 37.88 37.74 37.76 87.5K
22:07 37.80 37.80 37.62 37.72 88.0K
22:08 37.74 37.80 37.74 37.80 24.7K
22:09 37.76 37.88 37.76 37.80 87.4K
22:10 37.80 37.80 37.78 37.78 23.8K
22:11 37.80 37.80 37.68 37.68 157.3K
22:12 37.62 37.62 37.58 37.58 54.9K
22:13 37.50 37.50 37.40 37.50 185.4K
22:14 37.50 37.56 37.50 37.56 31.8K
22:15 37.58 37.66 37.58 37.66 54.6K
22:16 37.68 37.68 37.58 37.64 53.9K
22:17 37.64 37.64 37.58 37.58 18.3K
22:18 37.58 37.58 37.50 37.50 57.0K
22:19 37.48 37.50 37.48 37.50 46.0K
22:20 37.64 37.66 37.64 37.66 120.5K
22:21 37.72 37.74 37.68 37.74 86.9K
22:22 37.72 37.72 37.60 37.70 68.2K
22:23 37.72 37.80 37.72 37.76 120.2K
22:24 37.74 37.80 37.74 37.80 79.9K
22:25 37.80 37.80 37.80 37.80 74.2K
22:26 37.82 37.82 37.80 37.80 70.4K
22:27 37.78 37.80 37.78 37.80 35.4K
22:28 37.80 38.04 37.80 38.04 480.7K
22:29 37.96 38.06 37.94 37.94 308.5K
22:30 38.02 38.10 38.02 38.10 222.0K
22:31 38.12 38.20 38.12 38.14 261.3K
22:32 38.12 38.54 38.12 38.54 1,054.9K
22:33 38.44 38.62 38.44 38.62 685.6K
22:34 38.62 38.82 38.62 38.82 668.8K
22:35 38.68 38.76 38.68 38.76 254.1K
22:36 38.88 39.16 38.88 39.16 985.9K
22:37 39.20 39.20 38.90 39.20 1,060.7K
22:38 39.24 39.24 39.04 39.04 333.9K
22:39 39.00 39.02 38.88 39.00 265.3K
22:40 39.00 39.18 39.00 39.18 336.1K
22:41 39.36 39.60 39.36 39.60 2,323.2K
22:42 39.42 39.44 39.42 39.44 1,086.9K
22:43 39.48 39.48 39.44 39.44 339.6K
22:44 39.52 39.60 39.52 39.60 1,235.5K
22:45 39.48 39.50 39.48 39.50 267.6K
22:46 39.54 39.60 39.54 39.60 548.5K
22:47 39.50 39.50 39.12 39.12 682.5K
22:48 39.26 39.26 39.16 39.16 198.8K
22:49 38.94 38.94 38.92 38.92 774.9K
22:50 39.08 39.08 39.08 39.08 257.6K
22:51 39.00 39.16 39.00 39.16 406.4K
22:52 39.10 39.14 39.06 39.06 131.2K
22:53 39.28 39.30 39.16 39.16 324.1K
22:54 39.18 39.24 39.16 39.24 58.1K
22:55 39.20 39.20 39.00 39.02 220.4K
22:56 39.10 39.10 39.02 39.04 49.5K
22:57 38.88 38.88 38.70 38.80 420.8K
22:58 38.80 39.04 38.80 39.02 184.9K
22:59 39.02 39.02 38.92 38.94 35.5K
23:00 39.04 39.04 38.98 39.00 89.5K
23:01 38.94 38.94 38.90 38.90 30.9K
23:02 38.90 38.92 38.86 38.86 198.8K
23:03 38.86 38.86 38.84 38.84 49.8K
23:04 38.84 38.84 38.72 38.72 152.7K
23:05 38.72 38.72 38.40 38.40 662.1K
23:06 38.68 38.68 38.40 38.44 414.6K
23:07 38.38 38.38 38.36 38.38 146.8K
23:08 38.50 38.50 38.48 38.48 203.0K
23:09 38.56 38.62 38.54 38.60 210.5K
23:10 38.60 38.72 38.60 38.70 88.8K
23:11 38.76 38.76 38.66 38.70 91.5K
23:12 38.70 38.70 38.60 38.60 35.8K
23:13 38.58 38.64 38.58 38.62 52.0K
23:14 38.56 38.64 38.56 38.64 32.3K
23:15 38.64 38.70 38.58 38.70 43.8K
23:16 38.70 38.74 38.70 38.74 69.9K
23:17 38.78 38.84 38.76 38.84 210.8K
23:18 38.82 38.90 38.82 38.84 169.3K
23:19 38.80 38.82 38.80 38.82 35.8K
23:20 38.76 38.86 38.74 38.84 35.1K
23:21 38.86 38.86 38.78 38.80 21.0K
23:22 38.80 38.80 38.20 38.44 586.5K
23:23 38.46 38.46 38.38 38.40 162.5K
23:24 38.30 38.34 38.30 38.34 94.6K
23:25 38.28 38.50 38.28 38.50 96.7K
23:26 38.52 38.52 38.50 38.50 117.3K
23:27 38.44 38.44 38.38 38.38 30.5K
23:28 38.38 38.42 38.32 38.42 18.0K
23:29 38.34 38.34 38.04 38.20 446.3K
23:30 38.10 38.30 38.10 38.30 49.3K
23:31 38.30 38.30 38.20 38.26 81.7K
23:32 38.32 38.32 38.32 38.32 174.3K
23:33 38.40 38.42 38.34 38.34 78.0K
23:34 38.40 38.46 38.36 38.46 157.6K
23:35 38.56 38.58 38.48 38.58 103.4K
23:36 38.52 38.54 38.50 38.54 47.0K
23:37 38.52 38.56 38.50 38.50 16.3K
23:38 38.46 38.50 38.34 38.46 115.4K
23:39 38.46 38.48 38.40 38.42 65.8K
23:40 38.36 38.42 38.34 38.40 70.9K
23:41 38.38 38.46 38.38 38.46 48.1K
23:42 38.46 38.58 38.46 38.56 81.5K
23:43 38.48 38.54 38.48 38.50 28.6K
23:44 38.46 38.60 38.40 38.60 114.2K
23:45 38.64 38.64 38.56 38.58 47.0K
23:46 38.66 38.66 38.54 38.54 23.9K
23:47 38.40 38.52 38.40 38.50 105.7K
23:48 38.48 38.48 38.24 38.34 179.7K
23:49 38.42 38.42 38.10 38.38 212.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available