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 38.76 38.76 38.76 38.76 81.5K
10:00 39.74 39.74 39.68 39.68 985.4K
10:01 39.60 39.60 38.84 38.86 1,957.0K
10:02 38.60 38.72 38.60 38.72 441.2K
10:03 38.78 38.78 38.28 38.28 551.6K
10:04 38.12 38.12 37.68 37.68 949.4K
10:05 37.64 37.72 37.62 37.72 518.9K
10:06 37.66 37.74 37.56 37.74 340.6K
10:07 37.88 37.94 37.88 37.94 410.1K
10:08 38.60 38.80 38.60 38.80 1,361.6K
10:09 38.82 39.04 38.80 39.04 383.7K
10:10 39.72 39.72 39.72 39.72 578.7K
10:11 40.14 40.14 40.14 40.14 790.3K
10:12 40.40 40.82 40.40 40.82 2,653.3K
10:13 40.58 40.58 40.14 40.14 1,051.5K
10:14 40.26 40.60 40.24 40.24 795.2K
10:15 40.34 40.68 40.34 40.58 705.7K
10:16 40.86 40.86 40.84 40.86 1,099.1K
10:17 40.90 41.12 40.78 41.00 1,826.6K
10:18 41.18 41.20 41.02 41.08 1,047.9K
10:19 40.92 40.92 40.88 40.88 518.8K
10:20 41.04 41.06 41.04 41.06 578.6K
10:21 40.86 41.00 40.82 40.92 404.9K
10:22 40.90 40.96 40.80 40.80 275.0K
10:23 40.64 40.64 40.08 40.08 1,147.2K
10:24 40.22 40.32 40.22 40.32 389.6K
10:25 40.26 40.50 40.22 40.48 338.2K
10:26 40.56 40.68 40.56 40.60 235.8K
10:27 40.64 40.64 40.48 40.58 228.5K
10:28 40.58 40.58 40.30 40.30 191.2K
10:29 40.16 40.16 40.14 40.14 215.4K
10:30 40.04 40.10 40.04 40.08 279.8K
10:31 40.28 40.28 40.28 40.28 194.4K
10:32 40.22 40.22 40.22 40.22 91.4K
10:33 40.42 40.46 40.38 40.46 199.0K
10:34 40.62 40.62 40.54 40.56 434.1K
10:35 40.56 40.80 40.56 40.78 547.6K
10:36 40.88 40.88 40.72 40.72 165.3K
10:37 40.68 40.72 40.60 40.72 119.7K
10:38 40.72 40.76 40.70 40.74 178.8K
10:39 40.78 41.06 40.72 40.84 918.5K
10:40 40.86 40.86 40.82 40.84 109.0K
10:41 40.86 40.86 40.62 40.62 446.3K
10:42 40.60 40.68 40.56 40.62 236.9K
10:43 40.66 40.66 40.52 40.52 254.5K
10:44 40.66 40.66 40.50 40.50 124.9K
10:45 40.40 40.60 40.40 40.60 112.6K
10:46 40.58 40.70 40.58 40.70 141.5K
10:47 40.70 40.72 40.68 40.68 30.7K
10:48 40.58 40.64 40.58 40.58 85.4K
10:49 40.56 40.56 40.38 40.46 82.5K
10:50 40.40 40.46 40.40 40.42 103.6K
10:51 40.40 40.42 40.08 40.08 395.5K
10:52 40.14 40.30 40.14 40.30 81.1K
10:53 40.30 40.30 40.22 40.22 79.6K
10:54 40.26 40.52 40.26 40.52 220.6K
10:55 40.54 40.60 40.54 40.54 203.0K
10:56 40.56 40.56 40.46 40.52 111.3K
10:57 40.52 40.52 40.44 40.50 41.2K
10:58 40.34 40.36 40.32 40.34 148.8K
10:59 40.42 40.44 40.36 40.44 47.7K
11:00 40.52 40.52 40.32 40.32 193.2K
11:01 40.36 40.48 40.36 40.48 31.5K
11:02 40.48 40.50 40.38 40.50 135.5K
11:03 40.50 40.50 40.44 40.50 35.4K
11:04 40.50 40.50 40.48 40.48 85.2K
11:05 40.56 40.88 40.56 40.88 332.8K
11:06 40.92 40.92 40.74 40.80 254.5K
11:07 40.78 40.82 40.74 40.74 73.6K
11:08 40.74 40.78 40.62 40.62 141.2K
11:09 40.78 41.26 40.76 41.08 946.0K
11:10 41.14 41.14 41.12 41.12 471.5K
11:11 41.10 41.10 40.82 40.82 870.5K
11:12 40.94 41.00 40.80 40.80 333.7K
11:13 40.80 40.88 40.66 40.74 256.3K
11:14 40.70 40.90 40.70 40.90 80.1K
11:15 40.86 40.92 40.84 40.90 110.0K
11:16 40.82 40.82 40.74 40.74 84.0K
11:17 40.82 40.90 40.80 40.90 94.8K
11:18 40.88 41.10 40.84 40.98 262.1K
11:19 41.06 41.06 41.04 41.04 31.2K
11:20 41.16 41.22 41.14 41.22 377.5K
11:21 41.22 41.26 41.20 41.22 260.3K
11:22 41.42 41.44 41.42 41.44 1,250.8K
11:23 41.32 41.32 41.20 41.26 749.5K
11:24 41.42 41.48 41.30 41.30 360.4K
11:25 41.30 41.32 41.14 41.22 275.0K
11:26 41.18 41.24 40.98 41.00 481.4K
11:27 40.94 41.12 40.94 41.12 165.5K
11:28 41.26 41.26 41.20 41.20 169.1K
11:29 41.20 41.20 41.06 41.10 69.6K
11:30 41.16 41.26 41.16 41.24 152.8K
11:31 41.24 41.40 41.24 41.40 124.2K
11:32 41.34 41.34 41.24 41.28 156.3K
11:33 41.26 41.26 41.06 41.06 342.5K
11:34 41.12 41.12 41.04 41.04 65.9K
11:35 41.02 41.02 40.98 40.98 161.1K
11:36 40.94 40.94 40.66 40.66 240.8K
11:37 40.66 40.76 40.66 40.76 137.5K
11:38 40.78 40.84 40.78 40.84 123.5K
11:39 40.82 40.92 40.82 40.92 78.0K
11:40 40.88 40.88 40.86 40.88 33.0K
11:41 40.86 40.88 40.80 40.80 30.7K
11:42 40.82 40.82 40.80 40.82 28.4K
11:43 40.76 40.80 40.76 40.80 30.5K
11:44 40.80 40.80 40.76 40.80 22.1K
11:45 40.82 40.86 40.82 40.84 32.4K
11:46 40.86 40.94 40.86 40.92 25.3K
11:47 40.94 41.06 40.92 41.06 162.5K
11:48 41.14 41.16 41.08 41.08 121.8K
11:49 41.08 41.08 41.04 41.04 70.6K
11:50 41.18 41.18 41.06 41.10 87.6K
11:51 41.12 41.14 41.06 41.12 69.8K
11:52 41.10 41.10 41.06 41.10 32.8K
11:53 41.12 41.14 41.08 41.12 69.3K
11:54 41.08 41.14 41.06 41.14 48.1K
11:55 41.08 41.18 41.08 41.18 54.9K
11:56 41.20 41.20 41.14 41.14 151.7K
11:57 41.12 41.14 40.94 40.98 207.5K
11:58 40.92 40.96 40.90 40.96 33.5K
11:59 41.00 41.04 41.00 41.04 13.6K
12:00 41.04 41.10 41.04 41.06 13.6K
12:01 41.08 41.12 40.98 40.98 85.1K
12:02 41.00 41.04 40.94 41.04 33.6K
12:03 40.98 41.00 40.94 40.94 44.3K
12:04 41.00 41.02 40.94 41.00 74.9K
12:05 41.00 41.02 40.94 40.98 59.2K
12:06 40.92 41.16 40.92 41.12 153.7K
12:07 41.10 41.10 41.02 41.02 72.1K
12:08 41.06 41.08 41.06 41.08 26.5K
12:09 41.04 41.08 41.04 41.04 3.6K
12:10 41.08 41.08 41.04 41.04 4.7K
12:11 41.06 41.06 41.02 41.04 85.7K
12:12 41.06 41.10 41.04 41.08 42.4K
12:13 41.08 41.10 41.04 41.08 38.5K
12:14 41.08 41.20 41.08 41.14 118.1K
12:15 41.22 41.22 41.14 41.18 34.0K
12:16 41.20 41.34 41.20 41.34 193.2K
12:17 41.36 41.50 41.32 41.32 640.0K
12:18 41.44 41.44 41.30 41.30 168.2K
12:19 41.24 41.32 41.24 41.32 85.0K
12:20 41.30 41.32 41.30 41.32 29.7K
12:21 41.30 41.32 41.08 41.10 172.3K
12:22 40.96 40.96 40.88 40.90 276.9K
12:23 40.96 41.04 40.90 40.90 142.8K
12:24 40.88 40.88 40.60 40.68 405.3K
12:25 40.76 40.76 40.68 40.72 82.2K
12:26 40.52 40.52 40.52 40.52 206.0K
12:27 40.60 40.62 40.60 40.62 108.2K
12:28 40.60 40.62 40.52 40.58 98.7K
12:29 40.54 40.58 40.54 40.56 105.1K
12:30 40.58 40.64 40.58 40.64 83.5K
12:31 40.70 40.70 40.68 40.70 93.7K
12:32 40.70 40.70 40.60 40.70 124.7K
12:33 40.68 40.68 40.56 40.60 43.0K
12:34 40.46 40.46 40.30 40.30 332.4K
12:35 40.08 40.28 40.08 40.28 423.9K
12:36 40.28 40.30 40.22 40.26 124.1K
12:37 40.20 40.20 39.82 39.82 814.3K
12:38 39.88 39.88 39.70 39.70 719.4K
12:39 39.54 39.54 39.54 39.54 538.7K
12:40 39.62 39.88 39.62 39.88 583.6K
12:41 39.86 40.00 39.82 40.00 355.8K
12:42 39.96 39.96 39.84 39.84 93.6K
12:43 39.74 39.74 39.68 39.70 333.4K
12:44 39.68 39.68 39.60 39.66 120.5K
12:45 39.78 39.90 39.66 39.90 161.9K
12:46 39.88 39.88 39.84 39.86 86.4K
12:47 39.86 40.06 39.86 40.06 192.5K
12:48 40.34 40.34 40.08 40.08 449.0K
12:49 40.10 40.16 40.08 40.10 213.5K
12:50 40.16 40.16 40.10 40.10 166.8K
12:51 40.10 40.10 39.88 39.88 137.4K
12:52 39.90 39.90 39.78 39.82 184.3K
12:53 39.88 39.92 39.88 39.88 38.5K
12:54 39.82 39.82 39.78 39.78 46.8K
12:55 39.76 39.76 39.56 39.56 81.2K
12:56 39.62 39.62 39.46 39.46 256.4K
12:57 39.56 39.56 39.20 39.20 253.7K
12:58 39.42 39.42 39.30 39.30 113.6K
12:59 39.12 39.26 39.12 39.26 225.9K
13:00 39.32 39.54 39.32 39.40 208.5K
13:01 39.46 39.54 39.46 39.54 35.6K
13:02 39.52 39.52 39.40 39.42 46.0K
13:03 39.50 39.50 39.42 39.48 99.4K
13:04 39.48 39.52 39.48 39.52 86.1K
13:05 39.52 39.66 39.52 39.58 78.6K
13:06 39.62 39.62 39.44 39.44 74.8K
13:07 39.52 39.52 39.44 39.48 35.2K
13:08 39.44 39.48 39.42 39.42 11.3K
13:09 39.26 39.30 39.26 39.26 94.0K
13:10 39.28 39.28 39.18 39.24 89.6K
13:11 39.20 39.20 38.88 38.88 458.8K
13:12 38.98 39.08 38.88 39.08 200.8K
13:13 39.06 39.10 39.06 39.10 88.2K
13:14 39.04 39.14 39.02 39.14 100.2K
13:15 39.30 39.30 39.24 39.26 199.4K
13:16 39.32 39.42 39.22 39.22 96.5K
13:17 39.30 39.40 39.22 39.22 172.2K
13:18 39.14 39.32 39.12 39.32 160.0K
13:19 39.24 39.32 39.24 39.24 19.1K
13:20 39.36 39.64 39.36 39.52 314.8K
13:21 39.46 39.58 39.40 39.58 98.9K
13:22 39.54 39.62 39.46 39.62 40.6K
13:23 39.64 40.16 39.64 39.96 421.0K
13:24 40.08 40.08 39.82 39.94 159.4K
13:25 39.88 39.88 39.82 39.82 84.2K
13:26 39.80 39.80 39.60 39.60 65.6K
13:27 39.76 39.76 39.64 39.64 88.6K
13:28 39.72 39.74 39.64 39.64 85.5K
13:29 39.72 39.72 39.66 39.72 18.8K
13:30 39.80 39.90 39.78 39.90 109.1K
13:31 39.88 39.88 39.82 39.84 23.1K
13:32 39.78 39.82 39.78 39.82 49.7K
13:33 39.76 39.76 39.58 39.70 189.6K
13:34 39.68 39.78 39.60 39.60 187.5K
13:35 39.50 39.52 39.40 39.40 131.9K
13:36 39.18 39.28 39.10 39.28 355.6K
13:37 39.02 39.02 38.80 38.80 287.8K
13:38 38.82 38.86 38.56 38.58 383.2K
13:39 38.92 38.96 38.82 38.84 323.2K
13:40 38.92 38.96 38.90 38.90 36.6K
13:41 38.88 38.88 38.44 38.44 216.4K
13:42 38.22 38.36 38.18 38.24 332.9K
13:43 38.18 38.22 38.14 38.14 296.4K
13:44 37.90 38.16 37.86 38.16 484.1K
13:45 38.16 38.32 38.16 38.18 153.3K
13:46 38.14 38.40 38.08 38.36 156.6K
13:47 38.36 38.36 38.24 38.28 126.8K
13:48 38.18 38.18 37.80 37.80 302.0K
13:49 37.96 38.00 37.80 37.88 202.8K
13:50 37.80 38.00 37.80 38.00 184.4K
13:51 37.98 38.06 37.70 37.96 355.6K
13:52 37.88 38.12 37.88 38.12 162.7K
13:53 38.04 38.12 38.04 38.04 106.1K
13:54 37.80 37.86 37.80 37.86 575.7K
13:55 37.82 37.82 37.60 37.62 156.6K
13:56 37.50 37.66 37.50 37.62 166.1K
13:57 37.74 37.84 37.64 37.80 152.7K
13:58 37.86 38.08 37.86 38.08 297.3K
13:59 38.08 38.20 38.08 38.18 170.7K
14:00 38.16 38.28 38.16 38.28 54.3K
14:01 38.26 38.92 38.26 38.78 477.9K
14:02 38.86 39.10 38.84 39.10 575.1K
14:03 39.14 39.14 38.94 39.08 272.4K
14:04 39.24 39.24 39.14 39.16 133.4K
14:05 39.10 39.16 38.94 39.00 427.4K
14:06 38.66 38.84 38.66 38.84 296.9K
14:07 38.86 38.94 38.56 38.56 113.7K
14:08 38.58 38.64 38.50 38.50 188.2K
14:09 38.50 38.70 38.50 38.66 82.2K
14:10 38.60 38.82 38.58 38.72 145.5K
14:11 38.60 38.72 38.58 38.68 84.1K
14:12 38.72 39.00 38.72 39.00 125.3K
14:13 39.02 39.08 38.88 39.08 98.9K
14:14 38.86 38.92 38.72 38.72 141.9K
14:15 38.88 39.06 38.84 39.04 79.6K
14:16 38.98 39.08 38.98 39.08 84.7K
14:17 39.08 39.46 39.08 39.34 194.3K
14:18 39.34 39.34 39.04 39.06 213.2K
14:19 39.16 39.32 39.08 39.32 123.8K
14:20 39.30 39.48 39.30 39.42 140.5K
14:21 39.58 39.76 39.40 39.76 222.6K
14:22 39.66 39.66 39.52 39.54 204.3K
14:23 39.62 39.74 39.54 39.74 67.1K
14:24 39.62 39.64 39.42 39.44 183.8K
14:25 39.48 39.74 39.48 39.74 85.4K
14:26 39.70 39.70 39.58 39.64 24.4K
14:27 39.50 39.54 39.46 39.46 103.1K
14:28 39.56 39.60 39.44 39.50 71.2K
14:29 39.50 39.50 39.38 39.38 69.3K
14:30 39.46 39.58 39.40 39.58 77.0K
14:31 39.66 39.72 39.56 39.70 284.9K
14:32 39.74 39.86 39.66 39.86 131.3K
14:33 39.80 39.88 39.80 39.88 117.3K
14:34 39.90 40.06 39.90 40.06 251.2K
14:35 39.98 40.02 39.82 39.82 197.3K
14:36 39.78 39.84 39.78 39.84 212.1K
14:37 39.94 40.00 39.86 39.98 220.3K
14:38 39.96 40.10 39.94 40.10 165.6K
14:39 40.20 40.20 40.14 40.20 105.1K
14:40 40.20 40.20 40.00 40.06 120.0K
14:41 40.06 40.06 39.94 39.94 127.6K
14:42 39.92 40.10 39.92 40.10 204.3K
14:43 40.02 40.16 39.96 39.96 130.3K
14:44 40.00 40.10 40.00 40.00 32.1K
14:45 40.00 40.10 39.92 40.10 97.1K
14:46 40.04 40.10 39.96 40.00 169.4K
14:47 39.82 39.86 39.78 39.86 225.9K
14:48 39.86 39.86 39.60 39.60 187.7K
14:49 39.68 39.86 39.68 39.86 168.4K
14:50 39.82 39.86 39.64 39.64 83.2K
14:51 39.62 39.78 39.52 39.78 165.2K
14:52 39.80 39.92 39.80 39.86 120.1K
14:53 39.90 39.94 39.88 39.88 12.1K
14:54 39.92 39.92 39.82 39.84 32.2K
14:55 39.78 39.80 39.76 39.78 34.3K
14:56 39.80 39.88 39.80 39.88 13.5K
14:57 39.88 39.90 39.88 39.90 31.3K
14:58 39.84 39.84 39.70 39.76 72.3K
14:59 39.56 39.64 39.52 39.52 124.2K
15:00 39.54 39.54 39.32 39.34 271.6K
15:01 39.26 39.64 39.26 39.64 167.0K
15:02 39.58 39.58 39.34 39.36 101.7K
15:03 39.34 39.56 39.34 39.50 114.4K
15:04 39.54 39.54 39.42 39.42 33.9K
15:05 39.42 39.50 39.42 39.50 35.6K
15:06 39.50 39.50 39.44 39.50 31.3K
15:07 39.50 39.50 39.44 39.44 7.7K
15:08 39.50 39.50 39.38 39.42 12.4K
15:09 39.28 39.30 39.18 39.30 58.7K
15:10 39.28 39.50 39.22 39.50 101.9K
15:11 39.66 39.66 39.46 39.46 237.8K
15:12 39.56 39.78 39.56 39.70 143.2K
15:13 39.72 39.74 39.48 39.52 67.8K
15:14 39.52 39.60 39.52 39.60 80.8K
15:15 39.60 39.60 39.42 39.46 107.2K
15:16 39.36 39.36 39.34 39.34 55.5K
15:17 39.36 39.36 39.32 39.34 8.9K
15:18 39.30 39.34 39.22 39.22 48.7K
15:19 39.12 39.30 39.12 39.30 127.0K
15:20 39.22 39.28 39.12 39.12 82.0K
15:21 39.12 39.26 39.12 39.26 42.3K
15:22 39.34 39.34 39.16 39.16 76.7K
15:23 39.18 39.36 39.18 39.36 201.0K
15:24 39.40 39.44 39.38 39.40 93.8K
15:25 39.42 39.58 39.42 39.58 31.0K
15:26 39.50 39.50 39.28 39.28 93.4K
15:27 39.38 39.38 39.28 39.36 18.4K
15:28 39.36 39.38 39.36 39.36 8.0K
15:29 39.36 39.38 39.28 39.28 3.0K
15:30 39.28 39.32 39.16 39.16 20.4K
15:31 39.14 39.20 38.66 38.90 437.2K
15:32 38.96 38.96 38.74 38.74 65.3K
15:33 38.68 38.76 38.64 38.76 179.2K
15:34 38.80 38.84 38.72 38.72 59.2K
15:35 38.72 38.72 38.54 38.58 113.5K
15:36 38.50 38.64 38.50 38.64 51.0K
15:37 38.60 38.76 38.60 38.76 34.6K
15:38 38.72 38.88 38.66 38.88 64.9K
15:39 38.84 38.84 38.70 38.74 41.4K
15:40 38.74 38.74 38.18 38.32 230.8K
15:41 38.30 38.30 38.22 38.24 59.8K
15:42 38.34 38.38 38.34 38.36 68.9K
15:43 38.56 38.70 38.54 38.68 104.1K
15:44 38.70 38.80 38.70 38.78 118.5K
15:45 38.84 38.84 38.80 38.82 45.3K
15:46 38.80 38.84 38.78 38.78 21.7K
15:47 38.70 38.74 38.54 38.60 67.4K
15:48 38.60 38.64 38.56 38.62 58.8K
15:49 38.66 38.68 38.56 38.56 23.7K
15:50 38.60 38.64 38.48 38.48 140.9K
15:51 38.42 38.64 38.42 38.64 81.0K
15:52 38.60 38.60 38.42 38.50 129.7K
15:53 38.40 38.44 38.34 38.34 28.2K
15:54 38.28 38.52 38.28 38.52 121.7K
15:55 38.46 38.50 38.40 38.44 14.2K
15:56 38.48 38.82 38.48 38.76 235.5K
15:57 38.80 38.88 38.80 38.82 69.1K
15:58 38.82 39.22 38.82 39.22 384.6K
15:59 39.22 39.22 39.10 39.20 41.1K
16:00 39.14 39.14 38.86 38.86 152.4K
16:01 38.92 39.20 38.92 39.20 95.3K
16:02 39.38 39.38 39.24 39.24 151.5K
16:03 39.38 39.38 39.32 39.34 187.8K
16:04 39.44 39.46 39.38 39.46 35.4K
16:05 39.40 39.40 39.24 39.24 101.5K
16:06 39.22 39.28 39.22 39.28 49.7K
16:07 39.28 39.28 39.04 39.04 105.6K
16:08 39.08 39.08 38.96 39.00 51.3K
16:09 39.12 39.16 39.00 39.00 104.1K
16:10 39.00 39.00 38.82 38.82 154.8K
16:11 38.78 38.88 38.78 38.88 49.4K
16:12 38.90 38.92 38.78 38.80 41.1K
16:13 38.82 38.88 38.82 38.84 62.6K
16:14 38.82 38.84 38.80 38.84 28.8K
16:15 38.84 38.86 38.82 38.86 14.1K
16:16 38.84 38.84 38.82 38.82 14.2K
16:17 38.80 38.82 38.80 38.80 16.7K
16:18 38.82 38.82 38.76 38.76 1.9K
16:19 38.76 38.76 38.70 38.74 82.0K
16:20 38.62 38.74 38.58 38.58 328.9K
16:21 38.72 38.72 38.66 38.68 120.4K
16:22 38.64 38.66 38.54 38.54 103.9K
16:23 38.60 38.66 38.60 38.66 124.1K
16:24 38.70 38.74 38.68 38.68 79.5K
16:25 38.52 38.58 38.48 38.56 57.0K
16:26 38.50 38.52 38.30 38.32 228.3K
16:27 38.38 38.48 38.38 38.48 24.8K
16:28 38.42 38.64 38.42 38.56 71.7K
16:29 38.64 38.64 38.54 38.64 69.3K
16:30 38.64 38.64 38.42 38.48 90.5K
16:31 38.54 38.78 38.54 38.78 110.3K
16:32 38.84 38.98 38.78 38.98 145.7K
16:33 38.86 39.00 38.86 39.00 59.1K
16:34 39.12 39.12 39.10 39.12 117.8K
16:35 39.12 39.16 39.02 39.02 144.8K
16:36 39.02 39.04 38.92 38.92 110.6K
16:37 39.06 39.06 38.94 38.98 88.2K
16:38 38.92 39.10 38.92 39.10 33.8K
16:39 39.02 39.02 39.02 39.02 12.1K
16:40 38.98 39.00 38.90 38.96 57.3K
16:41 38.98 39.02 38.98 39.00 28.6K
16:42 39.04 39.08 38.90 39.00 80.9K
16:43 38.98 39.00 38.92 39.00 4.4K
16:44 39.00 39.30 39.00 39.30 188.1K
16:45 39.30 39.32 39.14 39.22 104.0K
16:46 39.20 39.28 39.12 39.28 46.2K
16:47 39.28 39.30 39.26 39.30 43.5K
16:48 39.36 39.50 39.34 39.42 234.6K
16:49 39.46 39.46 39.34 39.36 47.5K
16:50 39.36 39.40 39.26 39.34 39.9K
16:51 39.30 39.30 39.22 39.26 40.7K
16:52 39.24 39.24 39.12 39.14 91.5K
16:53 39.22 39.22 39.16 39.18 25.4K
16:54 39.18 39.68 39.18 39.68 348.7K
16:55 39.68 39.80 39.58 39.78 382.7K
16:56 40.08 40.14 40.06 40.14 642.6K
16:57 40.06 40.10 39.86 40.10 574.6K
16:58 40.02 40.06 39.96 40.00 126.4K
16:59 39.96 40.04 39.92 39.96 146.1K
17:00 40.02 40.02 39.98 39.98 86.4K
17:01 39.82 39.84 39.72 39.84 197.2K
17:02 39.78 39.80 39.76 39.76 24.8K
17:03 39.70 39.70 39.64 39.66 81.9K
17:04 39.62 39.64 39.60 39.64 42.4K
17:05 39.64 39.78 39.64 39.78 73.9K
17:06 39.90 39.94 39.84 39.94 99.7K
17:07 39.94 39.94 39.80 39.80 64.3K
17:08 39.80 39.92 39.80 39.88 68.7K
17:09 40.10 40.10 39.98 40.06 220.0K
17:10 40.08 40.30 40.08 40.26 401.6K
17:11 40.26 40.32 40.26 40.32 229.7K
17:12 40.32 40.64 40.32 40.64 476.5K
17:13 40.52 40.52 40.32 40.50 182.3K
17:14 40.58 40.58 40.52 40.54 224.2K
17:15 40.70 40.70 40.44 40.46 127.4K
17:16 40.44 40.56 40.44 40.46 107.5K
17:17 40.46 40.46 40.32 40.32 178.4K
17:18 40.34 40.34 40.16 40.16 94.9K
17:19 40.08 40.30 40.08 40.30 52.1K
17:20 40.30 40.30 40.08 40.08 81.3K
17:21 40.14 40.26 40.12 40.20 48.2K
17:22 40.28 40.28 40.20 40.24 38.0K
17:23 40.24 40.30 40.24 40.30 37.0K
17:24 40.38 40.42 40.34 40.42 112.2K
17:25 40.30 40.36 40.26 40.30 146.8K
17:26 40.18 40.26 40.02 40.02 179.0K
17:27 40.04 40.04 39.88 39.96 156.4K
17:28 39.76 39.94 39.76 39.84 378.7K
17:29 39.84 39.94 39.78 39.80 91.3K
17:30 39.84 39.84 39.78 39.84 47.1K
17:31 39.82 39.94 39.72 39.88 87.9K
17:32 40.04 40.04 39.98 40.00 137.6K
17:33 40.06 40.06 40.02 40.02 46.1K
17:34 39.98 39.98 39.94 39.94 36.8K
17:35 39.94 40.02 39.94 39.98 50.2K
17:36 39.96 40.14 39.94 40.14 67.4K
17:37 40.20 40.28 40.16 40.28 139.6K
17:38 40.28 40.32 40.28 40.30 34.2K
17:39 40.30 40.34 40.28 40.28 100.8K
17:40 40.34 40.34 40.30 40.30 17.0K
17:41 40.38 40.44 40.38 40.40 118.5K
17:42 40.46 40.46 40.36 40.36 331.3K
17:43 40.36 40.48 40.30 40.40 120.0K
17:44 40.38 40.50 40.38 40.50 97.1K
17:45 40.56 40.58 40.50 40.58 244.0K
17:46 40.50 40.50 40.34 40.34 154.8K
17:47 40.42 40.44 40.36 40.42 76.1K
17:48 40.48 40.56 40.48 40.50 121.6K
17:49 40.58 40.70 40.58 40.70 313.7K
17:50 40.72 40.84 40.72 40.84 128.5K
17:51 40.92 41.10 40.92 41.06 959.3K
17:52 41.10 41.10 40.84 40.84 300.1K
17:53 40.86 40.86 40.74 40.84 174.7K
17:54 40.78 41.06 40.78 40.94 208.3K
17:55 40.88 41.00 40.86 40.94 172.6K
17:56 41.00 41.10 40.98 41.10 113.9K
17:57 41.10 41.10 40.88 40.88 178.2K
17:58 40.96 41.04 40.96 41.04 101.2K
17:59 41.04 41.04 40.84 40.84 98.3K
18:00 40.78 40.84 40.68 40.68 187.0K
18:01 40.78 40.78 40.68 40.68 37.6K
18:02 40.70 40.82 40.68 40.78 113.4K
18:03 40.62 40.62 40.52 40.54 128.2K
18:04 40.48 40.48 40.30 40.34 212.7K
18:05 40.40 40.54 40.40 40.54 82.1K
18:06 40.52 40.54 40.48 40.54 20.8K
18:07 40.56 40.72 40.56 40.62 64.7K
18:08 40.64 40.66 40.60 40.60 28.0K
18:09 40.64 40.68 40.62 40.68 35.7K
18:10 40.74 40.82 40.68 40.72 57.8K
18:11 40.78 40.78 40.62 40.64 73.4K
18:12 40.64 40.68 40.64 40.64 8.2K
18:13 40.68 40.70 40.62 40.62 32.5K
18:14 40.58 40.60 40.36 40.36 224.7K
18:15 40.26 40.44 40.26 40.44 58.8K
18:16 40.42 40.42 40.38 40.40 27.3K
18:17 40.40 40.40 40.20 40.20 149.1K
18:18 39.98 40.18 39.98 40.14 312.6K
18:19 40.10 40.10 40.04 40.08 64.3K
18:20 40.18 40.30 40.14 40.30 26.6K
18:21 40.24 40.32 40.22 40.26 35.9K
18:22 40.26 40.32 40.22 40.26 27.8K
18:23 40.30 40.30 40.22 40.22 7.6K
18:24 40.28 40.28 40.16 40.28 41.2K
18:25 40.16 40.16 40.02 40.14 72.3K
18:26 40.14 40.22 40.14 40.22 12.4K
18:27 40.22 40.26 40.20 40.20 8.1K
18:28 40.28 40.38 40.22 40.38 72.1K
18:29 40.30 40.44 40.30 40.40 58.9K
18:30 40.32 40.52 40.32 40.46 149.4K
18:31 40.42 40.48 40.38 40.38 25.8K
18:32 40.44 40.44 40.38 40.42 4.1K
18:33 40.38 40.42 40.38 40.40 18.4K
18:34 40.38 40.52 40.38 40.52 38.4K
18:35 40.40 40.50 40.38 40.42 37.4K
18:36 40.42 40.50 40.42 40.50 15.8K
18:37 40.48 40.50 40.44 40.50 35.2K
18:38 40.48 40.48 40.28 40.28 86.7K
18:39 40.28 40.34 40.24 40.24 35.4K
18:45 40.24 40.24 40.24 40.24 22.9K
18:46 40.24 40.24 40.24 40.24 2.1K
18:47 40.24 40.24 40.24 40.24 17.2K
18:48 40.24 40.24 40.24 40.24 12.1K
18:49 40.24 40.24 40.24 40.24 3.4K
19:04 39.98 39.98 39.98 39.98 151.3K
19:05 39.66 39.66 39.42 39.42 586.3K
19:06 39.44 39.70 39.44 39.60 301.4K
19:07 39.90 39.90 39.68 39.68 222.7K
19:08 39.54 39.54 39.40 39.40 203.2K
19:09 39.40 39.84 39.40 39.66 285.6K
19:10 39.66 39.90 39.66 39.90 127.8K
19:11 39.76 39.76 39.54 39.54 212.5K
19:12 39.66 39.68 39.54 39.56 26.3K
19:13 39.54 39.60 39.54 39.60 36.7K
19:14 39.82 39.86 39.82 39.86 125.5K
19:15 39.76 39.80 39.70 39.78 71.0K
19:16 39.78 39.78 39.74 39.76 20.8K
19:17 39.78 39.86 39.78 39.82 91.3K
19:18 39.84 39.84 39.76 39.76 23.8K
19:19 39.72 39.72 39.42 39.42 600.4K
19:20 39.32 39.44 39.32 39.44 82.7K
19:21 39.42 39.42 39.22 39.34 144.0K
19:22 39.44 39.44 39.28 39.28 71.7K
19:23 39.28 39.42 39.26 39.38 72.8K
19:24 39.28 39.48 39.28 39.48 37.7K
19:25 39.54 39.58 39.46 39.48 89.1K
19:26 39.30 39.30 39.18 39.18 254.8K
19:27 39.16 39.18 39.08 39.18 96.9K
19:28 39.30 39.30 39.12 39.14 40.8K
19:29 39.18 39.18 39.10 39.10 37.4K
19:30 39.12 39.12 38.82 38.82 236.9K
19:31 38.92 38.98 38.86 38.98 83.1K
19:32 39.02 39.08 39.02 39.08 108.4K
19:33 39.14 39.26 39.14 39.26 133.5K
19:34 39.28 39.36 39.22 39.28 99.7K
19:35 39.52 39.68 39.52 39.56 205.7K
19:36 39.76 39.92 39.76 39.92 378.4K
19:37 39.90 39.90 39.60 39.60 230.4K
19:38 39.48 39.60 39.48 39.60 119.2K
19:39 39.62 39.64 39.58 39.64 10.9K
19:40 39.66 39.66 39.54 39.54 24.1K
19:41 39.48 39.52 39.46 39.52 11.5K
19:42 39.52 39.68 39.52 39.68 44.8K
19:43 39.70 39.72 39.62 39.72 35.4K
19:44 39.72 39.74 39.70 39.70 26.4K
19:45 39.66 39.76 39.66 39.76 34.6K
19:46 39.70 39.70 39.62 39.62 30.9K
19:47 39.70 39.70 39.64 39.64 43.5K
19:48 39.66 39.86 39.66 39.86 256.5K
19:49 39.70 39.84 39.70 39.72 80.3K
19:50 39.90 39.90 39.76 39.80 139.2K
19:51 39.82 39.82 39.76 39.80 35.7K
19:52 39.78 39.78 39.74 39.76 13.2K
19:53 39.76 39.80 39.76 39.78 11.9K
19:54 39.76 39.76 39.72 39.72 74.3K
19:55 39.74 39.76 39.72 39.76 20.2K
19:56 39.74 39.74 39.60 39.60 140.9K
19:57 39.52 39.62 39.44 39.60 60.4K
19:58 39.52 39.60 39.50 39.50 15.1K
19:59 39.50 39.70 39.50 39.70 26.3K
20:00 39.72 39.74 39.66 39.66 8.5K
20:01 39.66 39.66 39.56 39.62 26.4K
20:02 39.52 39.52 39.48 39.48 26.5K
20:03 39.44 39.48 39.38 39.42 72.1K
20:04 39.46 39.80 39.46 39.66 60.5K
20:05 39.68 39.74 39.64 39.64 5.7K
20:06 39.60 39.78 39.60 39.76 25.8K
20:07 39.68 39.70 39.66 39.66 4.6K
20:08 39.70 39.74 39.68 39.74 7.1K
20:09 39.78 39.78 39.70 39.78 23.7K
20:10 39.80 39.80 39.78 39.78 26.5K
20:11 39.76 39.76 39.60 39.60 40.1K
20:12 39.58 39.68 39.58 39.68 9.2K
20:13 39.68 39.74 39.68 39.74 6.4K
20:14 39.78 39.78 39.70 39.70 21.8K
20:15 39.74 39.80 39.74 39.74 11.9K
20:16 39.74 39.80 39.74 39.80 1.7K
20:17 39.92 40.08 39.92 40.04 265.4K
20:18 40.04 40.12 39.94 40.00 105.7K
20:19 40.00 40.00 39.98 39.98 13.4K
20:20 39.98 39.98 39.86 39.92 55.8K
20:21 39.94 39.94 39.88 39.88 10.7K
20:22 39.90 39.90 39.88 39.88 82.0K
20:23 39.96 39.98 39.82 39.84 58.2K
20:24 39.88 39.88 39.70 39.70 76.3K
20:25 39.68 39.78 39.66 39.66 54.7K
20:26 39.72 39.72 39.60 39.62 38.4K
20:27 39.62 39.62 39.54 39.54 28.8K
20:28 39.52 39.62 39.52 39.54 7.9K
20:29 39.62 39.70 39.58 39.70 10.5K
20:30 39.62 39.74 39.62 39.72 26.1K
20:31 39.72 39.72 39.64 39.64 6.5K
20:32 39.64 39.72 39.64 39.70 23.8K
20:33 39.72 39.74 39.70 39.74 8.2K
20:34 39.76 39.76 39.72 39.74 13.1K
20:35 39.72 39.74 39.68 39.70 14.3K
20:36 39.70 39.74 39.70 39.72 14.9K
20:37 39.74 39.74 39.58 39.58 90.3K
20:38 39.56 39.64 39.54 39.62 40.5K
20:39 39.50 39.64 39.50 39.56 35.1K
20:40 39.58 39.60 39.58 39.60 13.1K
20:41 39.60 39.60 39.52 39.60 4.0K
20:42 39.58 39.80 39.58 39.80 38.5K
20:43 39.88 39.90 39.74 39.74 48.9K
20:44 39.70 39.86 39.70 39.84 79.1K
20:45 39.72 39.72 39.58 39.64 34.4K
20:46 39.62 39.68 39.62 39.62 16.1K
20:47 39.62 39.64 39.62 39.62 22.2K
20:48 39.60 39.60 39.40 39.40 216.6K
20:49 39.32 39.46 39.32 39.46 121.3K
20:50 39.40 39.48 39.36 39.48 23.3K
20:51 39.44 39.46 39.34 39.46 84.7K
20:52 39.26 39.26 39.00 39.10 337.9K
20:53 39.20 39.22 39.18 39.22 47.1K
20:54 39.20 39.22 39.18 39.18 68.5K
20:55 39.12 39.18 39.12 39.18 24.7K
20:56 39.18 39.50 39.08 39.14 181.7K
20:57 39.18 39.18 39.10 39.10 118.6K
20:58 39.14 39.16 39.02 39.02 19.7K
20:59 39.20 39.20 39.08 39.12 19.4K
21:00 39.18 39.20 38.92 38.96 210.4K
21:01 38.96 39.06 38.96 39.04 13.2K
21:02 39.14 39.18 39.14 39.18 16.5K
21:03 39.16 39.16 39.06 39.14 2.6K
21:04 39.18 39.20 39.12 39.12 22.7K
21:05 39.12 39.20 39.12 39.20 11.0K
21:06 39.14 39.20 39.06 39.10 30.2K
21:07 39.08 39.16 39.08 39.14 3.3K
21:08 39.14 39.14 39.06 39.14 1.3K
21:09 39.02 39.16 39.02 39.12 39.0K
21:10 39.16 39.18 39.08 39.10 15.8K
21:11 39.16 39.26 39.16 39.26 30.4K
21:12 39.18 39.22 39.18 39.22 1.5K
21:13 39.18 39.28 39.18 39.26 23.8K
21:14 39.24 39.24 39.10 39.10 40.2K
21:15 39.12 39.12 38.78 38.80 192.9K
21:16 38.80 38.92 38.80 38.92 19.7K
21:17 38.94 38.94 38.70 38.86 136.3K
21:18 38.80 38.90 38.76 38.80 124.3K
21:19 38.72 38.88 38.54 38.86 168.2K
21:20 38.84 38.90 38.84 38.88 35.8K
21:21 38.82 38.84 38.80 38.82 4.7K
21:22 38.84 38.84 38.82 38.82 1.9K
21:23 38.82 38.82 38.70 38.76 12.9K
21:24 38.64 38.78 38.64 38.70 30.6K
21:25 38.68 38.68 38.60 38.64 21.3K
21:26 38.64 38.84 38.64 38.84 63.5K
21:27 38.78 38.92 38.78 38.92 31.2K
21:28 38.82 38.92 38.82 38.92 52.2K
21:29 38.90 38.90 38.84 38.86 24.2K
21:30 38.86 38.90 38.86 38.90 15.5K
21:31 38.94 38.96 38.94 38.96 23.7K
21:32 38.96 38.96 38.94 38.96 30.8K
21:33 38.90 38.94 38.86 38.86 17.9K
21:34 38.84 38.84 38.82 38.84 9.1K
21:35 38.86 38.86 38.76 38.76 13.0K
21:36 38.84 38.86 38.80 38.80 11.7K
21:37 38.84 38.86 38.76 38.86 12.8K
21:38 38.92 38.92 38.84 38.84 3.3K
21:39 38.78 38.90 38.78 38.90 7.3K
21:40 38.76 38.86 38.76 38.86 17.2K
21:41 38.86 38.86 38.82 38.82 17.8K
21:42 38.80 38.80 38.72 38.72 26.9K
21:43 38.72 38.76 38.72 38.76 19.7K
21:44 38.76 38.88 38.76 38.88 24.6K
21:45 38.86 38.86 38.84 38.84 6.7K
21:46 38.76 38.76 38.74 38.74 3.8K
21:47 38.80 38.82 38.74 38.82 9.6K
21:48 38.92 38.96 38.92 38.92 92.6K
21:49 39.14 39.14 38.98 39.00 112.5K
21:50 39.00 39.04 39.00 39.04 12.7K
21:51 39.00 39.12 39.00 39.12 57.7K
21:52 39.00 39.08 39.00 39.00 16.2K
21:53 39.10 39.10 39.00 39.06 18.1K
21:54 39.08 39.12 38.90 38.90 32.0K
21:55 39.02 39.02 38.98 38.98 7.3K
21:56 39.00 39.12 38.94 39.00 19.1K
21:57 39.04 39.04 38.88 38.88 26.8K
21:58 38.88 38.88 38.86 38.86 18.1K
21:59 38.82 38.82 38.58 38.64 135.2K
22:00 38.68 38.80 38.68 38.78 20.9K
22:01 38.70 38.72 38.70 38.70 3.4K
22:02 38.76 38.76 38.68 38.74 9.1K
22:03 38.68 38.68 38.38 38.48 244.6K
22:04 38.42 38.52 38.42 38.42 11.3K
22:05 38.42 38.44 38.38 38.38 86.1K
22:06 38.42 38.52 38.38 38.38 40.7K
22:07 38.42 38.46 38.38 38.38 33.4K
22:08 38.38 38.44 38.38 38.40 42.9K
22:09 38.42 38.44 38.30 38.30 85.1K
22:10 38.30 38.44 38.30 38.44 30.6K
22:11 38.44 38.50 38.44 38.50 43.8K
22:12 38.46 38.50 38.46 38.50 5.4K
22:13 38.50 38.70 38.40 38.70 103.9K
22:14 38.68 38.70 38.60 38.62 34.0K
22:15 38.76 38.78 38.64 38.64 26.5K
22:16 38.64 38.70 38.60 38.60 7.3K
22:17 38.50 38.60 38.50 38.60 38.1K
22:18 38.50 38.56 38.50 38.50 28.6K
22:19 38.48 38.50 38.40 38.40 16.5K
22:20 38.40 38.40 38.30 38.30 33.6K
22:21 38.28 38.28 38.22 38.26 115.0K
22:22 38.16 38.34 38.16 38.34 48.1K
22:23 38.34 38.36 38.18 38.28 191.5K
22:24 38.38 38.38 38.30 38.30 36.9K
22:25 38.12 38.24 38.10 38.24 55.5K
22:26 38.20 38.22 38.12 38.20 3.0K
22:27 38.10 38.10 38.04 38.08 332.2K
22:28 37.86 37.90 37.86 37.90 267.4K
22:29 37.90 37.90 37.70 37.70 149.7K
22:30 37.72 37.80 37.72 37.78 56.2K
22:31 37.70 37.70 37.62 37.66 108.6K
22:32 37.54 37.72 37.54 37.66 192.1K
22:33 37.76 37.78 37.76 37.76 106.4K
22:34 37.56 37.60 37.56 37.60 115.0K
22:35 37.60 37.64 37.58 37.64 26.1K
22:36 37.64 37.74 37.58 37.74 113.1K
22:37 37.74 37.80 37.72 37.78 97.1K
22:38 37.78 37.80 37.70 37.80 64.3K
22:39 37.78 37.98 37.76 37.94 283.8K
22:40 37.92 37.92 37.82 37.86 25.5K
22:41 37.86 37.90 37.86 37.90 21.6K
22:42 37.90 37.90 37.90 37.90 4.4K
22:43 37.88 37.94 37.88 37.94 17.8K
22:44 37.94 38.00 37.94 38.00 21.8K
22:45 38.00 38.00 37.92 37.92 23.4K
22:46 37.98 37.98 37.76 37.90 92.0K
22:47 37.84 37.96 37.78 37.80 62.8K
22:48 37.84 37.84 37.76 37.82 78.0K
22:49 37.84 37.90 37.82 37.88 23.3K
22:50 37.80 37.80 37.80 37.80 0.8K
22:51 37.80 37.86 37.80 37.82 39.2K
22:52 37.82 37.88 37.82 37.82 9.4K
22:53 37.82 37.82 37.80 37.82 35.6K
22:54 37.90 37.94 37.84 37.90 14.1K
22:55 37.90 37.94 37.84 37.92 15.8K
22:56 37.92 37.92 37.84 37.86 10.5K
22:57 37.86 37.86 37.86 37.86 0.3K
22:58 37.92 37.92 37.82 37.84 50.0K
22:59 37.82 37.82 37.74 37.78 62.0K
23:00 37.76 37.80 37.70 37.74 11.9K
23:01 37.74 37.74 37.72 37.74 2.6K
23:02 37.72 37.74 37.72 37.74 6.1K
23:03 37.72 37.82 37.72 37.82 31.7K
23:04 37.64 37.64 37.64 37.64 242.8K
23:05 37.70 37.70 37.60 37.60 21.4K
23:06 37.56 37.58 37.28 37.30 347.7K
23:07 37.34 37.36 37.32 37.36 52.6K
23:08 37.48 37.50 37.40 37.50 150.4K
23:09 37.50 37.54 37.50 37.52 36.3K
23:10 37.50 37.50 37.46 37.46 22.6K
23:11 37.40 37.46 37.40 37.46 26.9K
23:12 37.46 37.48 37.46 37.48 27.7K
23:13 37.50 37.56 37.40 37.56 68.5K
23:14 37.62 37.66 37.62 37.62 16.0K
23:15 37.64 37.72 37.64 37.72 92.1K
23:16 37.72 37.74 37.64 37.64 21.4K
23:17 37.56 37.60 37.56 37.60 52.4K
23:18 37.60 37.66 37.60 37.60 30.3K
23:19 37.60 37.70 37.58 37.62 57.5K
23:20 37.64 37.64 37.56 37.58 17.4K
23:21 37.58 37.58 37.52 37.54 57.6K
23:22 37.54 37.60 37.50 37.60 25.1K
23:23 37.64 37.70 37.64 37.70 24.1K
23:24 37.70 37.70 37.68 37.68 16.8K
23:25 37.68 37.68 37.50 37.50 186.0K
23:26 37.56 37.56 37.56 37.56 0.8K
23:27 37.48 37.58 37.48 37.48 41.5K
23:28 37.48 37.50 37.48 37.50 8.4K
23:29 37.50 37.56 37.40 37.50 22.6K
23:30 37.42 37.48 37.40 37.46 62.0K
23:31 37.46 37.48 37.44 37.44 15.1K
23:32 37.40 37.46 37.40 37.46 3.1K
23:33 37.48 37.48 37.44 37.44 10.6K
23:34 37.48 37.48 37.38 37.48 8.6K
23:35 37.32 37.32 37.16 37.16 174.2K
23:36 37.26 37.26 37.08 37.08 183.9K
23:37 37.08 37.14 37.08 37.10 273.8K
23:38 37.10 37.18 37.02 37.18 53.6K
23:39 37.10 37.20 37.04 37.20 35.7K
23:40 37.22 37.26 37.16 37.24 55.6K
23:41 37.20 37.42 37.20 37.42 58.7K
23:42 37.36 37.38 37.32 37.34 54.7K
23:43 37.26 37.42 37.26 37.40 31.2K
23:44 37.42 37.46 37.40 37.42 35.1K
23:45 37.42 37.42 37.30 37.38 24.4K
23:46 37.40 37.40 37.32 37.32 5.2K
23:47 37.36 37.36 37.32 37.36 1.9K
23:48 37.40 37.42 37.34 37.42 38.9K
23:49 37.44 37.52 37.40 37.52 191.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available