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 37.98 37.98 37.98 37.98 42.2K
10:00 38.10 38.26 38.10 38.26 350.3K
10:01 37.86 37.86 37.72 37.84 976.9K
10:02 37.80 37.90 37.80 37.88 99.9K
10:03 37.76 38.08 37.76 37.86 238.3K
10:04 37.82 37.84 37.76 37.84 126.7K
10:05 37.86 37.96 37.86 37.96 108.4K
10:06 37.98 38.26 37.98 38.26 425.5K
10:07 38.54 38.70 38.54 38.60 590.6K
10:08 38.58 38.60 38.42 38.44 454.3K
10:09 38.40 38.46 38.40 38.44 107.7K
10:10 38.46 38.56 38.40 38.48 120.0K
10:11 38.44 38.44 38.04 38.04 357.1K
10:12 38.10 38.28 38.10 38.28 261.0K
10:13 38.26 38.26 38.08 38.08 160.0K
10:14 38.04 38.10 37.96 38.04 182.0K
10:15 37.94 38.04 37.92 37.92 60.5K
10:16 37.96 38.28 37.92 38.28 149.6K
10:17 38.18 38.28 38.18 38.28 150.6K
10:18 38.22 38.30 38.20 38.26 51.6K
10:19 38.24 38.38 38.24 38.30 61.4K
10:20 38.30 38.54 38.30 38.40 204.0K
10:21 38.46 38.62 38.46 38.54 234.6K
10:22 38.56 38.88 38.56 38.70 482.7K
10:23 38.66 38.76 38.52 38.56 203.5K
10:24 38.80 38.80 38.62 38.76 283.4K
10:25 38.68 38.68 38.56 38.66 101.4K
10:26 38.64 38.70 38.60 38.66 81.1K
10:27 38.62 38.76 38.56 38.72 127.2K
10:28 38.60 38.90 38.60 38.74 190.7K
10:29 38.62 39.04 38.62 38.92 362.4K
10:30 38.76 39.18 38.76 39.18 175.2K
10:31 39.12 39.20 39.08 39.18 274.2K
10:32 39.18 39.40 39.18 39.26 313.8K
10:33 39.18 39.44 39.08 39.44 241.9K
10:34 39.38 39.38 39.00 39.00 163.0K
10:35 39.00 39.12 39.00 39.00 166.4K
10:36 39.00 39.00 38.80 38.80 129.1K
10:37 38.80 38.82 38.66 38.80 212.6K
10:38 38.86 38.92 38.72 38.72 249.7K
10:39 38.78 38.78 38.56 38.56 109.0K
10:40 38.54 38.80 38.54 38.74 64.4K
10:41 38.66 38.70 38.56 38.56 80.8K
10:42 38.82 38.82 38.70 38.70 97.7K
10:43 38.72 38.82 38.70 38.76 86.8K
10:44 38.70 38.82 38.70 38.82 85.6K
10:45 38.84 38.88 38.78 38.86 31.3K
10:46 38.86 38.90 38.82 38.82 76.3K
10:47 38.82 38.84 38.80 38.84 64.3K
10:48 38.84 38.90 38.72 38.72 129.3K
10:49 38.76 38.76 38.60 38.60 113.1K
10:50 38.58 38.58 38.42 38.42 191.3K
10:51 38.50 38.54 38.48 38.50 24.1K
10:52 38.50 38.50 38.34 38.34 128.7K
10:53 38.30 38.36 38.24 38.24 59.3K
10:54 38.24 38.30 38.12 38.20 146.8K
10:55 38.12 38.18 38.04 38.04 133.0K
10:56 38.00 38.00 37.92 37.98 244.6K
10:57 37.96 38.14 37.96 38.14 287.6K
10:58 38.20 38.20 38.02 38.18 134.6K
10:59 38.18 38.18 37.96 37.96 89.8K
11:00 38.06 38.14 38.06 38.08 64.1K
11:01 38.18 38.20 38.16 38.20 51.8K
11:02 38.20 38.22 38.10 38.16 27.7K
11:03 38.10 38.18 38.08 38.18 45.2K
11:04 38.10 38.30 38.10 38.30 119.4K
11:05 38.26 38.38 38.26 38.38 128.0K
11:06 38.34 38.34 38.14 38.16 62.9K
11:07 38.16 38.16 38.10 38.10 25.4K
11:08 38.18 38.18 38.06 38.10 4.8K
11:09 38.08 38.10 38.04 38.04 39.4K
11:10 38.06 38.08 37.98 37.98 45.8K
11:11 37.84 37.92 37.84 37.90 191.8K
11:12 37.84 37.84 37.72 37.82 108.7K
11:13 37.84 37.86 37.80 37.80 45.8K
11:14 37.86 37.86 37.80 37.86 19.1K
11:15 37.74 37.90 37.74 37.82 91.6K
11:16 37.90 37.94 37.82 37.82 34.8K
11:17 37.82 37.86 37.66 37.66 107.5K
11:18 37.72 37.84 37.72 37.74 57.1K
11:19 37.70 37.70 37.56 37.56 70.8K
11:20 37.58 37.66 37.58 37.66 39.5K
11:21 37.68 37.76 37.68 37.76 42.8K
11:22 37.74 37.84 37.74 37.84 83.6K
11:23 37.88 37.92 37.86 37.86 47.1K
11:24 37.88 37.90 37.86 37.90 22.2K
11:25 37.86 37.96 37.86 37.96 25.0K
11:26 38.00 38.00 37.94 37.98 17.1K
11:27 37.98 37.98 37.80 37.98 88.1K
11:28 37.98 38.00 37.92 38.00 15.7K
11:29 37.96 38.02 37.96 37.96 24.7K
11:30 38.00 38.00 37.94 37.94 75.2K
11:31 37.96 37.96 37.90 37.90 14.9K
11:32 37.86 37.90 37.80 37.80 10.9K
11:33 37.80 37.80 37.80 37.80 46.9K
11:34 37.78 37.80 37.74 37.74 13.5K
11:35 37.80 37.80 37.72 37.74 75.0K
11:36 37.80 37.80 37.72 37.72 48.9K
11:37 37.74 37.74 37.60 37.60 114.4K
11:38 37.76 37.80 37.70 37.78 97.7K
11:39 37.74 37.84 37.72 37.72 16.1K
11:40 37.80 37.98 37.76 37.98 69.3K
11:41 37.92 37.96 37.90 37.90 14.3K
11:42 37.86 37.92 37.84 37.88 14.1K
11:43 37.90 37.90 37.76 37.86 19.1K
11:44 37.78 37.86 37.78 37.78 20.7K
11:45 37.90 37.90 37.82 37.82 17.8K
11:46 37.90 37.92 37.90 37.92 58.7K
11:47 37.92 37.92 37.80 37.90 16.2K
11:48 37.74 37.86 37.74 37.86 47.7K
11:49 37.94 38.18 37.94 38.12 256.9K
11:50 38.08 38.14 38.08 38.10 69.5K
11:51 37.98 38.06 37.98 38.00 56.7K
11:52 37.96 38.06 37.96 38.02 15.2K
11:53 37.96 37.96 37.96 37.96 55.9K
11:54 37.98 38.06 37.96 38.06 4.9K
11:55 38.10 38.18 38.10 38.18 62.6K
11:56 38.24 38.24 38.22 38.22 82.1K
11:57 38.20 38.22 38.20 38.22 23.8K
11:58 38.22 38.28 38.22 38.26 55.9K
11:59 38.24 38.24 38.16 38.20 24.9K
12:00 38.24 38.24 38.20 38.20 26.8K
12:01 38.20 38.28 38.20 38.28 27.9K
12:02 38.34 38.44 38.34 38.44 100.5K
12:03 38.50 38.50 38.44 38.50 142.2K
12:04 38.46 38.62 38.46 38.54 154.2K
12:05 38.62 38.62 38.38 38.48 134.6K
12:06 38.40 38.48 38.40 38.42 34.8K
12:07 38.42 38.48 38.34 38.40 48.1K
12:08 38.30 38.38 38.30 38.34 62.1K
12:09 38.34 38.40 38.34 38.40 26.4K
12:10 38.46 38.46 38.28 38.28 20.9K
12:11 38.26 38.26 38.10 38.10 108.6K
12:12 38.20 38.20 38.10 38.10 17.8K
12:13 38.16 38.16 38.08 38.08 15.0K
12:14 38.14 38.28 38.08 38.28 20.7K
12:15 38.18 38.18 38.00 38.12 111.9K
12:16 38.16 38.16 38.10 38.10 5.1K
12:17 38.04 38.10 38.04 38.06 13.8K
12:18 38.10 38.10 38.04 38.04 8.0K
12:19 38.00 38.00 37.92 37.96 10.5K
12:20 37.96 38.08 37.94 38.08 40.9K
12:21 38.08 38.10 38.04 38.04 2.7K
12:22 38.22 38.26 38.22 38.22 124.6K
12:23 38.12 38.22 38.12 38.22 61.9K
12:24 38.22 38.22 38.12 38.12 29.7K
12:25 38.12 38.12 37.94 37.94 48.2K
12:26 38.02 38.08 37.90 38.08 79.5K
12:27 38.00 38.06 37.96 38.02 31.9K
12:28 38.06 38.10 38.06 38.10 4.0K
12:29 38.10 38.10 38.06 38.06 6.7K
12:30 38.02 38.04 38.00 38.00 44.1K
12:31 38.00 38.08 38.00 38.00 13.0K
12:32 38.06 38.08 38.06 38.08 56.4K
12:33 38.08 38.22 38.08 38.22 20.7K
12:34 38.20 38.20 38.12 38.16 18.4K
12:35 38.16 38.20 38.12 38.12 14.1K
12:36 38.10 38.12 38.08 38.12 9.9K
12:37 38.12 38.12 38.02 38.02 24.3K
12:38 37.96 37.96 37.74 37.90 188.5K
12:39 37.76 37.88 37.76 37.86 87.3K
12:40 37.90 37.90 37.72 37.78 47.6K
12:41 37.78 37.90 37.78 37.90 11.4K
12:42 37.84 37.86 37.82 37.82 3.6K
12:43 37.86 37.88 37.86 37.86 57.7K
12:44 37.90 38.06 37.90 38.06 105.7K
12:45 38.12 38.12 37.94 37.94 47.4K
12:46 37.92 37.94 37.90 37.90 16.9K
12:47 37.90 37.94 37.90 37.94 13.2K
12:48 37.98 37.98 37.98 37.98 2.0K
12:49 37.94 37.94 37.82 37.82 22.5K
12:50 37.84 37.84 37.80 37.80 30.3K
12:51 37.76 37.78 37.74 37.76 71.6K
12:52 37.72 37.78 37.70 37.70 58.9K
12:53 37.72 37.72 37.64 37.70 117.6K
12:54 37.64 37.68 37.60 37.60 76.0K
12:55 37.52 37.62 37.52 37.60 250.3K
12:56 37.62 37.64 37.58 37.58 27.6K
12:57 37.62 37.62 37.52 37.60 28.5K
12:58 37.64 37.64 37.52 37.62 86.5K
12:59 37.68 37.70 37.60 37.68 21.4K
13:00 37.60 37.66 37.54 37.54 52.9K
13:01 37.52 37.52 37.22 37.32 516.5K
13:02 37.20 37.26 37.08 37.24 332.7K
13:03 37.16 37.18 37.12 37.18 68.1K
13:04 37.30 37.48 37.30 37.48 265.3K
13:05 37.48 37.54 37.48 37.52 61.0K
13:06 37.52 37.54 37.48 37.54 45.4K
13:07 37.62 37.66 37.58 37.66 87.1K
13:08 37.60 37.66 37.58 37.60 73.6K
13:09 37.66 37.66 37.60 37.66 91.0K
13:10 37.58 37.60 37.50 37.58 51.0K
13:11 37.50 37.52 37.48 37.48 15.8K
13:12 37.50 37.54 37.50 37.54 26.0K
13:13 37.54 37.60 37.54 37.56 57.7K
13:14 37.52 37.68 37.52 37.68 14.5K
13:15 37.56 37.72 37.56 37.72 22.4K
13:16 37.66 37.70 37.66 37.70 6.3K
13:17 37.74 37.74 37.60 37.64 70.1K
13:18 37.64 37.86 37.64 37.80 158.5K
13:19 37.90 37.90 37.84 37.84 8.3K
13:20 37.84 37.84 37.74 37.78 9.9K
13:21 37.68 37.68 37.62 37.62 69.1K
13:22 37.62 37.68 37.52 37.52 114.5K
13:23 37.62 37.64 37.52 37.62 8.9K
13:24 37.64 37.64 37.54 37.54 22.6K
13:25 37.64 37.64 37.54 37.58 14.7K
13:26 37.58 37.60 37.50 37.56 10.2K
13:27 37.58 37.68 37.58 37.68 15.2K
13:28 37.62 37.70 37.62 37.66 17.4K
13:29 37.66 37.72 37.64 37.72 8.9K
13:30 37.72 37.74 37.68 37.68 50.0K
13:31 37.76 37.86 37.76 37.86 62.9K
13:32 37.80 37.84 37.80 37.84 16.8K
13:33 37.80 37.86 37.80 37.86 40.6K
13:34 37.86 37.92 37.86 37.90 40.9K
13:35 37.80 37.80 37.68 37.80 36.8K
13:36 37.72 37.72 37.72 37.72 1.3K
13:37 37.68 37.72 37.66 37.72 14.0K
13:38 37.70 37.72 37.64 37.68 13.2K
13:39 37.60 37.66 37.60 37.66 37.0K
13:40 37.66 37.66 37.66 37.66 2.1K
13:41 37.66 37.66 37.64 37.64 12.6K
13:42 37.66 37.66 37.66 37.66 16.1K
13:43 37.76 37.80 37.70 37.70 18.1K
13:44 37.80 37.80 37.68 37.68 13.0K
13:45 37.66 37.68 37.66 37.68 3.3K
13:46 37.66 37.68 37.60 37.60 10.4K
13:47 37.60 37.68 37.60 37.68 1.0K
13:48 37.68 37.68 37.68 37.68 2.3K
13:49 37.80 37.82 37.72 37.82 42.9K
13:50 37.82 37.86 37.80 37.84 8.0K
13:51 37.92 37.96 37.92 37.92 130.6K
13:52 37.94 38.00 37.88 38.00 48.0K
13:53 38.00 38.00 37.90 37.90 29.4K
13:54 38.00 38.00 37.92 38.00 10.6K
13:55 37.92 37.98 37.92 37.98 20.8K
13:56 38.08 38.10 38.04 38.10 22.3K
13:57 38.10 38.10 38.10 38.10 29.1K
13:58 38.06 38.06 38.00 38.04 39.2K
13:59 37.98 38.04 37.98 38.04 1.8K
14:00 37.98 38.00 37.98 37.98 11.5K
14:01 37.98 38.02 37.92 38.02 22.9K
14:02 38.00 38.00 37.82 37.90 48.1K
14:03 37.92 37.92 37.90 37.92 8.1K
14:04 37.96 37.98 37.92 37.92 8.5K
14:05 37.90 38.04 37.90 37.98 27.2K
14:06 38.00 38.04 38.00 38.04 4.1K
14:07 38.04 38.04 38.04 38.04 0.4K
14:08 38.00 38.00 38.00 38.00 60.4K
14:09 37.98 38.08 37.96 37.96 14.9K
14:10 37.98 37.98 37.94 37.94 12.5K
14:11 37.90 37.90 37.86 37.90 17.5K
14:12 37.86 37.86 37.80 37.80 52.4K
14:13 37.80 37.80 37.74 37.74 66.0K
14:14 37.74 37.80 37.74 37.78 11.2K
14:15 37.80 37.84 37.80 37.84 3.0K
14:16 37.86 37.86 37.78 37.78 32.2K
14:17 37.86 37.92 37.86 37.92 22.6K
14:18 37.86 37.86 37.80 37.80 3.1K
14:19 37.86 37.86 37.86 37.86 7.0K
14:20 37.86 37.86 37.84 37.84 2.5K
14:21 37.90 37.92 37.90 37.92 10.8K
14:22 37.92 37.92 37.88 37.88 29.6K
14:23 37.96 37.96 37.96 37.96 3.4K
14:24 37.96 37.96 37.88 37.88 12.8K
14:25 37.90 37.98 37.90 37.98 34.0K
14:26 37.88 37.90 37.88 37.90 34.0K
14:27 37.88 37.88 37.82 37.88 69.7K
14:28 37.86 37.88 37.76 37.76 29.8K
14:29 37.84 37.86 37.84 37.84 3.9K
14:30 37.86 37.86 37.80 37.82 11.4K
14:31 37.86 37.86 37.86 37.86 5.7K
14:32 37.86 37.86 37.78 37.86 19.7K
14:33 37.86 37.88 37.78 37.88 3.3K
14:34 37.88 37.88 37.88 37.88 1.5K
14:35 37.88 37.88 37.88 37.88 8.5K
14:36 37.84 37.86 37.84 37.84 1.5K
14:37 37.84 37.96 37.84 37.96 50.7K
14:38 37.92 37.92 37.90 37.90 0.2K
14:39 37.86 37.90 37.84 37.90 7.6K
14:40 37.94 37.96 37.94 37.96 5.2K
14:41 37.90 37.94 37.90 37.94 9.8K
14:42 37.94 37.94 37.94 37.94 1.0K
14:43 37.94 37.94 37.82 37.82 31.9K
14:44 37.80 37.86 37.80 37.86 2.2K
14:45 37.92 37.92 37.86 37.86 7.8K
14:46 37.86 37.86 37.86 37.86 2.3K
14:47 37.76 37.80 37.66 37.80 76.6K
14:48 37.80 37.82 37.72 37.80 3.4K
14:49 37.82 37.86 37.74 37.80 5.4K
14:50 37.74 37.74 37.74 37.74 1.9K
14:51 37.82 37.82 37.80 37.80 8.6K
14:52 37.82 37.82 37.80 37.80 0.2K
14:53 37.80 37.88 37.80 37.88 29.1K
14:54 37.88 37.88 37.80 37.80 4.6K
14:55 37.78 37.78 37.78 37.78 0.9K
14:56 37.78 37.88 37.78 37.88 3.8K
14:57 37.88 37.92 37.88 37.92 9.4K
14:58 37.82 37.82 37.72 37.74 35.9K
14:59 37.76 37.76 37.76 37.76 1.0K
15:00 37.76 37.78 37.72 37.72 11.8K
15:01 37.72 37.72 37.60 37.72 72.8K
15:02 37.66 37.74 37.66 37.68 22.1K
15:03 37.70 37.70 37.58 37.58 56.9K
15:04 37.60 37.60 37.56 37.58 15.3K
15:05 37.56 37.58 37.54 37.56 24.4K
15:06 37.58 37.58 37.56 37.56 120.7K
15:07 37.50 37.50 37.46 37.50 77.1K
15:08 37.54 37.58 37.54 37.54 36.6K
15:09 37.56 37.62 37.56 37.62 60.9K
15:10 37.76 37.80 37.76 37.80 87.6K
15:11 37.78 37.84 37.76 37.76 16.4K
15:12 37.76 37.82 37.72 37.82 74.1K
15:13 37.82 37.88 37.82 37.86 60.3K
15:14 37.88 38.04 37.88 37.98 130.8K
15:15 37.98 37.98 37.92 37.92 10.9K
15:16 37.92 37.92 37.88 37.88 26.0K
15:17 37.88 37.92 37.88 37.92 9.2K
15:18 37.92 37.98 37.92 37.98 20.1K
15:19 37.92 37.98 37.92 37.98 0.7K
15:20 38.00 38.20 38.00 38.20 212.7K
15:21 38.20 38.20 38.12 38.18 11.2K
15:22 38.18 38.26 38.18 38.26 24.8K
15:23 38.24 38.24 38.18 38.24 68.6K
15:24 38.22 38.38 38.22 38.28 109.3K
15:25 38.40 38.50 38.34 38.38 86.7K
15:26 38.40 38.50 38.40 38.44 129.5K
15:27 38.42 38.46 38.38 38.44 53.0K
15:28 38.50 38.58 38.46 38.46 158.6K
15:29 38.46 38.46 38.40 38.46 49.4K
15:30 38.42 38.56 38.42 38.56 82.8K
15:31 38.56 38.66 38.56 38.66 203.5K
15:32 38.66 38.78 38.62 38.70 224.2K
15:33 38.70 38.70 38.50 38.50 137.2K
15:34 38.56 38.58 38.50 38.52 106.1K
15:35 38.46 38.60 38.40 38.60 130.1K
15:36 38.62 38.64 38.44 38.44 20.0K
15:37 38.44 38.96 38.44 38.84 478.9K
15:38 38.78 38.80 38.70 38.80 70.9K
15:39 38.74 38.78 38.72 38.72 34.7K
15:40 38.76 38.76 38.56 38.56 72.1K
15:41 38.60 38.76 38.56 38.62 95.3K
15:42 38.56 38.62 38.52 38.62 43.1K
15:43 38.56 38.58 38.54 38.54 11.4K
15:44 38.58 38.68 38.58 38.68 11.1K
15:45 38.72 38.74 38.64 38.64 16.0K
15:46 38.76 38.76 38.52 38.58 49.7K
15:47 38.50 38.50 38.40 38.50 55.4K
15:48 38.50 38.50 38.42 38.44 43.0K
15:49 38.40 38.44 38.40 38.42 12.5K
15:50 38.40 38.40 38.38 38.40 9.9K
15:51 38.44 38.56 38.44 38.44 81.5K
15:52 38.42 38.52 38.42 38.52 11.0K
15:53 38.48 38.50 38.32 38.40 49.1K
15:54 38.38 38.38 38.32 38.38 4.6K
15:55 38.38 38.42 38.38 38.42 9.5K
15:56 38.42 38.44 38.38 38.42 16.4K
15:57 38.44 38.44 38.32 38.32 28.3K
15:58 38.40 38.40 38.40 38.40 1.8K
15:59 38.42 38.44 38.32 38.38 46.4K
16:00 38.40 38.44 38.34 38.44 15.4K
16:01 38.42 38.60 38.42 38.60 193.8K
16:02 38.60 38.62 38.54 38.54 145.9K
16:03 38.52 38.66 38.52 38.66 51.3K
16:04 38.66 38.66 38.48 38.54 33.8K
16:05 38.56 38.58 38.52 38.52 7.2K
16:06 38.56 38.58 38.52 38.58 3.0K
16:07 38.60 38.66 38.60 38.66 77.1K
16:08 38.60 38.66 38.60 38.62 13.8K
16:09 38.66 38.66 38.50 38.58 133.8K
16:10 38.58 38.62 38.52 38.62 29.7K
16:11 38.58 38.72 38.58 38.72 66.4K
16:12 38.76 38.78 38.76 38.78 21.5K
16:13 38.80 38.88 38.78 38.88 127.1K
16:14 39.00 39.04 38.82 39.04 310.3K
16:15 39.06 39.30 39.06 39.30 285.1K
16:16 39.24 39.24 39.10 39.14 319.2K
16:17 39.10 39.30 39.10 39.30 296.0K
16:18 39.26 39.26 39.08 39.14 190.4K
16:19 39.18 39.20 39.12 39.20 61.9K
16:20 39.20 39.20 39.10 39.14 98.9K
16:21 39.18 39.30 39.16 39.30 128.5K
16:22 39.28 39.28 39.16 39.16 68.0K
16:23 39.16 39.16 39.00 39.06 184.0K
16:24 39.06 39.06 39.02 39.02 143.2K
16:25 39.00 39.00 38.90 38.90 229.5K
16:26 38.90 39.04 38.90 38.92 118.4K
16:27 38.90 38.90 38.74 38.82 249.6K
16:28 38.82 38.94 38.76 38.88 62.6K
16:29 38.86 38.86 38.72 38.78 49.4K
16:30 38.72 38.86 38.72 38.80 45.3K
16:31 38.78 38.82 38.64 38.82 102.0K
16:32 38.80 38.80 38.74 38.76 106.6K
16:33 38.72 38.72 38.50 38.50 58.4K
16:34 38.48 38.58 38.48 38.48 76.6K
16:35 38.52 38.54 38.44 38.44 67.9K
16:36 38.54 38.70 38.54 38.70 96.0K
16:37 38.66 38.70 38.64 38.70 21.8K
16:38 38.70 38.86 38.68 38.78 93.0K
16:39 38.90 38.94 38.84 38.94 41.9K
16:40 38.92 38.98 38.74 38.98 218.0K
16:41 39.12 39.12 38.90 38.90 64.6K
16:42 38.94 39.04 38.92 39.04 63.0K
16:43 38.98 39.06 38.98 39.06 32.3K
16:44 39.00 39.10 38.98 39.10 67.0K
16:45 39.10 39.10 38.96 39.10 36.3K
16:46 39.00 39.08 38.94 39.08 43.5K
16:47 39.00 39.00 38.96 38.96 17.3K
16:48 38.96 39.04 38.96 39.04 17.1K
16:49 39.04 39.04 38.94 38.94 23.7K
16:50 38.94 38.94 38.86 38.90 79.0K
16:51 38.90 38.94 38.90 38.90 6.1K
16:52 38.94 39.04 38.90 39.04 31.5K
16:53 39.00 39.00 38.94 38.94 7.0K
16:54 38.94 39.00 38.90 38.90 8.1K
16:55 38.86 38.86 38.80 38.80 31.9K
16:56 38.76 38.84 38.74 38.84 16.0K
16:57 38.80 38.92 38.80 38.92 11.9K
16:58 38.92 38.94 38.82 38.94 17.3K
16:59 38.96 38.96 38.88 38.96 18.6K
17:00 38.86 38.86 38.74 38.74 36.4K
17:01 38.82 38.82 38.76 38.80 23.7K
17:02 38.80 38.90 38.80 38.80 27.9K
17:03 38.90 38.90 38.80 38.90 19.7K
17:04 38.90 38.90 38.88 38.90 23.9K
17:05 38.90 38.94 38.90 38.94 28.0K
17:06 39.02 39.14 39.02 39.12 127.8K
17:07 39.10 39.10 39.00 39.00 48.9K
17:08 38.96 39.02 38.90 39.02 27.9K
17:09 38.90 38.90 38.90 38.90 15.6K
17:10 38.90 38.90 38.86 38.86 17.5K
17:11 38.88 38.90 38.82 38.82 18.3K
17:12 38.82 38.84 38.78 38.84 43.9K
17:13 38.90 38.92 38.86 38.86 17.8K
17:14 38.92 38.94 38.92 38.94 14.1K
17:15 38.92 38.94 38.82 38.82 28.4K
17:16 38.82 38.82 38.80 38.82 11.3K
17:17 38.84 38.94 38.82 38.94 20.8K
17:18 38.88 38.94 38.88 38.94 4.6K
17:19 38.96 38.96 38.84 38.84 8.1K
17:20 38.82 38.88 38.74 38.74 76.8K
17:21 38.76 38.86 38.76 38.86 5.2K
17:22 38.80 38.80 38.80 38.80 11.9K
17:23 38.78 38.80 38.78 38.80 0.3K
17:24 38.80 38.80 38.70 38.70 21.9K
17:25 38.76 38.76 38.76 38.76 2.8K
17:26 38.78 38.94 38.78 38.94 118.4K
17:27 38.96 38.98 38.86 38.86 23.7K
17:28 38.84 38.90 38.84 38.90 1.2K
17:29 38.88 38.88 38.80 38.80 21.5K
17:30 38.88 38.88 38.88 38.88 0.2K
17:31 38.88 38.92 38.84 38.92 4.1K
17:32 38.84 38.84 38.80 38.80 5.4K
17:33 38.84 38.84 38.80 38.80 3.9K
17:34 38.88 38.88 38.86 38.86 3.3K
17:35 38.86 38.88 38.86 38.88 4.7K
17:36 38.92 38.92 38.86 38.92 24.5K
17:37 38.92 38.94 38.82 38.82 17.3K
17:38 38.80 38.80 38.76 38.76 11.4K
17:39 38.76 38.82 38.74 38.74 11.9K
17:40 38.76 38.80 38.76 38.76 0.7K
17:41 38.76 38.82 38.72 38.82 43.4K
17:42 38.82 38.82 38.72 38.72 31.3K
17:43 38.74 38.80 38.74 38.80 3.7K
17:44 38.80 38.80 38.80 38.80 1.1K
17:45 38.82 39.00 38.82 38.98 56.3K
17:46 39.06 39.06 39.00 39.00 75.9K
17:47 39.30 39.52 39.30 39.52 607.4K
17:48 39.44 39.50 39.40 39.46 178.2K
17:49 39.46 39.68 39.46 39.68 301.7K
17:50 39.68 39.84 39.66 39.84 353.3K
17:51 39.86 40.20 39.86 40.18 1,298.8K
17:52 40.14 40.14 39.96 39.96 490.6K
17:53 40.10 40.10 39.84 39.96 295.1K
17:54 39.90 40.08 39.90 40.02 106.4K
17:55 39.98 40.04 39.98 39.98 114.5K
17:56 39.94 40.04 39.94 40.04 89.5K
17:57 39.96 40.02 39.96 40.00 75.1K
17:58 40.14 40.46 40.14 40.46 551.0K
17:59 40.40 40.48 40.28 40.28 307.1K
18:00 40.28 40.36 40.26 40.30 119.8K
18:01 40.30 40.30 40.04 40.16 267.8K
18:02 40.20 40.20 40.04 40.08 101.0K
18:03 39.98 39.98 39.72 39.90 536.0K
18:04 39.84 39.96 39.80 39.86 74.6K
18:05 39.82 39.98 39.78 39.98 225.6K
18:06 39.90 40.02 39.90 40.02 55.7K
18:07 40.24 40.34 40.24 40.24 425.4K
18:08 40.20 40.30 40.14 40.30 129.4K
18:09 40.26 40.26 40.16 40.18 70.1K
18:10 40.16 40.16 39.90 39.90 185.6K
18:11 39.94 39.94 39.64 39.64 185.4K
18:12 39.72 39.98 39.72 39.96 251.1K
18:13 39.88 39.94 39.86 39.88 47.6K
18:14 39.90 39.92 39.82 39.82 69.0K
18:15 39.80 39.90 39.78 39.86 22.8K
18:16 39.86 39.92 39.78 39.92 42.7K
18:17 39.90 39.90 39.86 39.86 50.4K
18:18 39.72 39.88 39.72 39.86 142.2K
18:19 39.78 39.86 39.78 39.82 21.7K
18:20 39.82 40.00 39.82 39.96 104.8K
18:21 39.88 39.90 39.80 39.80 28.0K
18:22 39.88 39.92 39.86 39.92 70.5K
18:23 39.84 39.90 39.82 39.88 17.3K
18:24 39.84 40.04 39.84 40.04 156.6K
18:25 39.92 40.14 39.92 40.10 271.3K
18:26 40.00 40.00 39.86 40.00 95.5K
18:27 40.02 40.02 40.00 40.02 91.1K
18:28 40.04 40.18 39.98 40.18 160.2K
18:29 40.20 40.22 40.20 40.22 215.7K
18:30 40.28 40.28 40.16 40.16 32.0K
18:31 40.20 40.20 40.02 40.02 195.8K
18:32 40.06 40.12 39.86 39.96 105.8K
18:33 40.08 40.08 39.98 40.08 13.3K
18:34 40.06 40.12 40.06 40.06 24.2K
18:35 40.00 40.06 39.84 39.84 91.2K
18:36 39.86 40.00 39.86 39.98 23.5K
18:37 39.98 40.00 39.86 39.88 73.8K
18:38 39.90 40.00 39.90 40.00 29.7K
18:39 40.02 40.08 39.94 40.08 70.6K
18:45 40.08 40.08 40.08 40.08 25.7K
18:46 40.08 40.08 40.08 40.08 0.1K
18:47 40.08 40.08 40.08 40.08 20.5K
18:49 40.08 40.08 40.08 40.08 0.1K
19:04 39.84 39.84 39.84 39.84 78.5K
19:05 40.02 40.02 39.86 39.98 27.4K
19:06 39.94 39.94 39.92 39.92 20.7K
19:07 39.96 39.98 39.96 39.98 26.1K
19:08 40.50 40.64 40.38 40.64 773.7K
19:09 40.50 40.50 40.44 40.44 258.4K
19:10 40.60 40.64 40.56 40.64 403.1K
19:11 40.58 40.68 40.48 40.66 242.2K
19:12 40.62 40.62 40.58 40.60 107.4K
19:13 40.52 40.52 40.48 40.50 159.5K
19:14 40.48 40.48 40.30 40.34 224.4K
19:15 40.38 40.38 40.12 40.14 191.6K
19:16 40.14 40.20 40.14 40.18 55.8K
19:17 40.16 40.28 40.12 40.20 172.8K
19:18 40.32 40.34 40.30 40.30 44.6K
19:19 40.14 40.26 40.14 40.26 36.6K
19:20 40.22 40.30 40.18 40.18 57.4K
19:21 40.18 40.18 40.16 40.16 24.4K
19:22 39.56 39.56 39.08 39.30 1,429.6K
19:23 39.20 39.22 39.14 39.14 448.9K
19:24 39.10 39.30 39.06 39.06 769.4K
19:25 38.84 39.16 38.84 39.06 406.3K
19:26 38.90 39.16 38.90 39.16 406.8K
19:27 39.06 39.18 38.96 38.96 226.9K
19:28 39.10 39.40 39.06 39.40 293.9K
19:29 39.32 39.36 39.20 39.20 197.1K
19:30 39.22 39.22 38.98 38.98 132.2K
19:31 39.06 39.28 38.96 39.20 234.9K
19:32 39.20 39.20 39.06 39.20 44.1K
19:33 39.18 39.26 39.18 39.26 100.3K
19:34 39.34 39.36 39.34 39.36 120.7K
19:35 39.40 39.40 39.12 39.16 223.3K
19:36 39.16 39.26 39.12 39.12 93.2K
19:37 39.20 39.28 39.18 39.28 41.9K
19:38 39.30 39.36 39.30 39.36 49.9K
19:39 39.30 39.30 39.14 39.20 58.3K
19:40 39.14 39.20 39.14 39.20 20.1K
19:41 39.20 39.20 39.16 39.18 10.6K
19:42 39.00 39.12 39.00 39.04 90.1K
19:43 39.06 39.22 39.04 39.14 62.0K
19:44 39.10 39.16 39.08 39.08 45.2K
19:45 39.02 39.14 39.02 39.14 98.5K
19:46 39.14 39.38 39.14 39.30 142.1K
19:47 39.34 39.54 39.34 39.54 328.4K
19:48 39.50 39.52 39.36 39.44 120.8K
19:49 39.38 39.40 39.32 39.36 66.5K
19:50 39.16 39.34 39.16 39.34 102.4K
19:51 39.34 39.34 39.26 39.26 38.5K
19:52 39.22 39.34 39.22 39.24 23.3K
19:53 39.32 39.32 39.24 39.26 27.8K
19:54 39.28 39.30 39.22 39.22 46.6K
19:55 39.12 39.12 38.92 38.92 221.7K
19:56 38.96 39.16 38.96 39.12 41.5K
19:57 39.06 39.12 39.02 39.02 6.3K
19:58 39.10 39.30 39.10 39.30 66.3K
19:59 39.24 39.28 39.16 39.28 22.0K
20:00 39.24 39.26 39.16 39.16 35.7K
20:02 39.16 39.16 39.10 39.12 3.5K
20:03 39.20 39.26 39.20 39.24 28.2K
20:04 39.30 39.38 39.24 39.38 58.0K
20:05 39.48 39.48 39.36 39.36 37.0K
20:06 39.30 39.34 39.22 39.34 25.6K
20:07 39.28 39.28 39.28 39.28 1.6K
20:08 39.30 39.32 39.26 39.32 34.7K
20:09 39.30 39.38 39.30 39.38 7.3K
20:10 39.36 39.56 39.36 39.56 66.6K
20:11 39.42 39.54 39.42 39.54 73.9K
20:12 39.54 39.56 39.32 39.40 51.1K
20:13 39.30 39.34 39.24 39.34 86.7K
20:14 39.26 39.38 39.26 39.38 5.0K
20:15 39.38 39.40 39.28 39.38 28.4K
20:16 39.30 39.36 39.14 39.36 33.7K
20:17 39.06 39.14 39.06 39.10 65.1K
20:18 39.04 39.22 39.02 39.22 52.3K
20:19 39.18 39.22 38.88 38.98 116.7K
20:20 39.00 39.06 39.00 39.06 9.5K
20:21 39.02 39.08 38.92 39.08 18.1K
20:22 39.02 39.02 39.00 39.02 6.8K
20:23 39.08 39.12 39.08 39.08 8.7K
20:24 39.00 39.08 39.00 39.02 17.2K
20:25 38.74 38.82 38.66 38.82 206.9K
20:26 38.74 38.86 38.74 38.84 15.7K
20:27 38.84 38.84 38.62 38.62 39.9K
20:28 38.60 38.62 38.50 38.50 418.4K
20:29 38.38 38.38 38.28 38.38 340.2K
20:30 38.50 38.50 38.34 38.34 215.0K
20:31 38.42 38.42 38.22 38.22 123.9K
20:32 38.30 38.38 38.30 38.38 58.2K
20:33 38.28 38.44 38.28 38.44 28.9K
20:34 38.50 38.50 38.24 38.28 141.6K
20:35 38.34 38.74 38.34 38.74 212.0K
20:36 38.60 38.80 38.60 38.80 196.6K
20:37 38.68 38.86 38.68 38.76 127.7K
20:38 38.80 38.90 38.78 38.90 68.3K
20:39 38.80 38.90 38.80 38.84 29.3K
20:40 38.80 38.88 38.72 38.88 23.1K
20:41 38.78 38.88 38.78 38.86 17.1K
20:42 38.82 38.82 38.68 38.68 134.5K
20:43 38.78 38.84 38.78 38.78 30.9K
20:44 38.60 38.64 38.40 38.60 173.0K
20:45 38.42 38.62 38.42 38.62 102.5K
20:46 38.50 38.50 38.42 38.42 206.5K
20:47 38.50 38.60 38.42 38.42 71.0K
20:48 38.42 38.50 38.42 38.48 22.3K
20:49 38.46 38.56 38.42 38.56 36.0K
20:50 38.54 38.54 38.42 38.50 13.6K
20:51 38.52 38.52 38.32 38.36 177.3K
20:52 38.34 38.36 38.32 38.36 29.3K
20:53 38.34 38.40 38.30 38.38 44.8K
20:54 38.40 38.46 38.30 38.42 22.4K
20:55 38.38 38.38 38.36 38.36 3.7K
20:56 38.36 38.36 38.22 38.28 102.3K
20:57 38.18 38.32 38.18 38.20 26.9K
20:58 38.22 38.28 38.20 38.20 32.2K
20:59 38.24 38.24 38.14 38.20 42.2K
21:00 38.30 38.30 38.20 38.30 22.5K
21:01 38.30 38.30 38.22 38.22 21.1K
21:02 38.30 38.30 38.26 38.26 3.8K
21:03 38.30 38.34 38.18 38.18 27.1K
21:04 38.20 38.28 38.20 38.28 35.6K
21:05 38.22 38.22 38.06 38.06 285.5K
21:06 38.00 38.10 37.94 38.10 220.0K
21:07 38.06 38.10 38.06 38.08 21.4K
21:08 38.00 38.00 37.90 37.98 96.6K
21:09 37.90 37.94 37.84 37.84 98.7K
21:10 37.94 37.94 37.88 37.90 47.4K
21:11 37.98 38.14 37.98 38.04 50.8K
21:12 38.06 38.08 38.02 38.02 47.2K
21:13 38.06 38.06 38.00 38.02 7.1K
21:14 38.02 38.18 38.02 38.18 92.3K
21:15 38.14 38.22 38.14 38.22 37.3K
21:16 38.14 38.26 38.14 38.22 27.6K
21:17 38.22 38.26 38.20 38.26 30.8K
21:18 38.24 38.24 38.16 38.20 22.3K
21:19 38.24 38.26 38.24 38.24 29.9K
21:20 38.14 38.16 38.14 38.16 64.5K
21:21 38.10 38.16 38.10 38.12 3.4K
21:22 38.10 38.26 38.10 38.26 57.1K
21:23 38.30 38.30 38.26 38.30 21.8K
21:24 38.30 38.38 38.14 38.32 108.9K
21:25 38.28 38.32 38.28 38.30 5.6K
21:26 38.30 38.32 38.24 38.32 27.7K
21:27 38.30 38.30 38.24 38.24 10.8K
21:28 38.28 38.36 38.24 38.34 10.9K
21:29 38.34 38.34 38.26 38.34 6.5K
21:30 38.26 38.30 38.26 38.26 2.1K
21:31 38.28 38.34 38.28 38.34 31.7K
21:32 38.34 38.44 38.30 38.44 24.0K
21:33 38.44 38.56 38.44 38.56 96.7K
21:34 38.56 38.60 38.52 38.60 31.2K
21:35 38.70 38.72 38.66 38.66 66.1K
21:36 38.62 38.62 38.58 38.58 33.1K
21:37 38.46 38.46 38.44 38.44 46.0K
21:38 38.44 38.50 38.44 38.46 26.9K
21:39 38.50 38.60 38.46 38.46 27.5K
21:40 38.52 38.58 38.46 38.46 14.5K
21:41 38.56 38.58 38.56 38.56 33.0K
21:42 38.56 38.56 38.34 38.34 67.3K
21:43 38.40 38.44 38.36 38.36 1.5K
21:44 38.34 38.34 38.26 38.34 20.4K
21:45 38.32 38.32 38.32 38.32 5.7K
21:46 38.30 38.40 38.30 38.34 12.1K
21:47 38.40 38.54 38.40 38.54 31.1K
21:48 38.52 38.52 38.50 38.52 9.4K
21:49 38.52 38.52 38.50 38.50 6.0K
21:50 38.50 38.50 38.40 38.50 1.3K
21:51 38.48 38.48 38.40 38.40 0.7K
21:52 38.50 38.50 38.50 38.50 0.1K
21:53 38.50 38.50 38.50 38.50 0.5K
21:54 38.50 38.50 38.46 38.46 2.4K
21:55 38.48 38.48 38.40 38.40 7.2K
21:56 38.42 38.46 38.42 38.46 1.9K
21:57 38.48 38.48 38.42 38.42 5.7K
21:58 38.40 38.40 38.38 38.38 15.0K
21:59 38.38 38.48 38.38 38.48 103.5K
22:00 38.44 38.56 38.44 38.52 56.7K
22:01 38.44 38.50 38.44 38.50 7.1K
22:02 38.50 38.56 38.42 38.56 8.2K
22:03 38.54 38.58 38.52 38.56 5.8K
22:04 38.58 38.58 38.50 38.58 8.3K
22:05 38.54 38.58 38.54 38.58 25.5K
22:06 38.58 38.60 38.58 38.58 24.5K
22:07 38.50 38.56 38.50 38.56 19.9K
22:08 38.56 38.60 38.56 38.58 18.3K
22:09 38.56 38.56 38.50 38.50 5.3K
22:10 38.54 38.54 38.54 38.54 13.0K
22:11 38.48 38.54 38.46 38.46 8.4K
22:12 38.50 38.50 38.50 38.50 0.2K
22:13 38.50 38.50 38.44 38.44 2.0K
22:14 38.46 38.46 38.40 38.40 21.3K
22:15 38.40 38.44 38.36 38.36 18.1K
22:16 38.36 38.46 38.36 38.46 7.7K
22:17 38.38 38.40 38.38 38.40 3.9K
22:18 38.42 38.42 38.42 38.42 7.4K
22:19 38.42 38.42 38.36 38.40 25.1K
22:20 38.42 38.46 38.42 38.46 27.3K
22:21 38.42 38.44 38.42 38.44 1.1K
22:22 38.42 38.42 38.38 38.38 17.3K
22:23 38.42 38.42 38.36 38.36 7.6K
22:24 38.40 38.42 38.40 38.42 0.5K
22:26 38.44 38.44 38.44 38.44 2.2K
22:27 38.42 38.44 38.38 38.44 2.3K
22:28 38.46 38.46 38.46 38.46 5.0K
22:29 38.42 38.42 38.42 38.42 0.4K
22:30 38.44 38.44 38.30 38.36 15.9K
22:31 38.36 38.36 38.30 38.30 3.9K
22:32 38.32 38.32 38.28 38.32 45.8K
22:33 38.34 38.34 38.32 38.32 5.9K
22:34 38.26 38.36 38.16 38.16 172.3K
22:35 38.20 38.28 38.18 38.18 13.0K
22:36 38.24 38.24 38.18 38.18 1.1K
22:37 38.24 38.26 38.24 38.26 10.9K
22:38 38.18 38.18 38.12 38.14 33.5K
22:39 38.16 38.28 38.12 38.20 52.8K
22:40 38.20 38.20 38.20 38.20 3.4K
22:41 38.22 38.26 38.22 38.24 29.7K
22:42 38.24 38.26 38.24 38.26 5.3K
22:44 38.22 38.26 38.16 38.18 10.7K
22:45 38.12 38.12 38.08 38.08 11.1K
22:46 38.06 38.08 37.96 38.08 102.6K
22:47 38.10 38.10 38.02 38.02 8.5K
22:48 38.04 38.04 38.02 38.02 0.9K
22:49 38.14 38.14 38.10 38.10 13.9K
22:50 38.10 38.16 38.04 38.06 20.6K
22:51 38.14 38.14 38.14 38.14 0.2K
22:52 38.10 38.10 38.10 38.10 4.2K
22:53 38.08 38.12 38.08 38.12 5.1K
22:54 38.12 38.14 38.12 38.14 2.8K
22:55 38.10 38.12 38.10 38.12 5.5K
22:56 38.14 38.14 38.14 38.14 0.2K
22:57 38.10 38.10 38.06 38.06 5.4K
22:58 38.04 38.08 38.04 38.04 4.4K
22:59 38.04 38.04 38.04 38.04 3.1K
23:00 38.04 38.04 38.04 38.04 1.3K
23:01 38.04 38.04 38.04 38.04 1.3K
23:02 38.04 38.04 38.02 38.04 19.7K
23:03 38.00 38.00 38.00 38.00 21.0K
23:04 37.96 37.96 37.96 37.96 12.6K
23:05 37.96 38.04 37.96 38.00 31.8K
23:06 38.00 38.00 38.00 38.00 3.5K
23:07 38.02 38.02 38.00 38.00 8.5K
23:08 38.00 38.02 38.00 38.02 1.0K
23:09 38.02 38.02 37.96 37.98 8.1K
23:10 37.98 37.98 37.92 37.96 54.5K
23:11 37.96 37.96 37.96 37.96 8.8K
23:12 37.92 37.98 37.92 37.96 6.5K
23:13 38.00 38.00 37.92 37.92 5.7K
23:14 37.90 37.90 37.84 37.84 168.9K
23:15 37.84 37.84 37.82 37.82 9.6K
23:16 37.80 37.94 37.80 37.92 40.3K
23:17 37.92 37.92 37.90 37.90 0.3K
23:18 37.86 37.86 37.74 37.78 163.9K
23:19 37.74 37.78 37.74 37.76 10.4K
23:20 37.80 37.80 37.72 37.72 29.6K
23:21 37.80 37.80 37.74 37.74 21.3K
23:22 37.70 37.84 37.70 37.82 32.1K
23:23 37.76 37.90 37.76 37.86 11.3K
23:24 37.88 37.88 37.88 37.88 6.9K
23:25 37.88 37.88 37.70 37.70 55.7K
23:26 37.82 37.88 37.76 37.88 121.7K
23:27 37.94 38.00 37.94 38.00 12.3K
23:28 38.00 38.10 38.00 38.04 44.9K
23:29 37.98 38.22 37.98 38.08 55.9K
23:30 38.12 38.16 38.10 38.12 4.7K
23:31 38.12 38.12 38.06 38.06 3.8K
23:32 38.06 38.10 38.06 38.08 4.0K
23:33 38.08 38.20 38.08 38.20 31.4K
23:34 38.22 38.24 38.10 38.10 95.7K
23:35 38.18 38.28 38.12 38.26 32.0K
23:36 38.30 38.30 38.20 38.26 21.9K
23:37 38.26 38.30 38.24 38.24 68.8K
23:38 38.28 38.28 38.14 38.14 9.9K
23:39 38.10 38.34 38.06 38.34 103.6K
23:40 38.30 38.36 38.30 38.36 34.5K
23:41 38.34 38.34 38.32 38.34 6.8K
23:42 38.24 38.24 38.16 38.16 10.6K
23:43 38.16 38.28 38.16 38.28 0.7K
23:44 38.26 38.26 38.26 38.26 1.1K
23:45 38.22 38.34 38.22 38.22 13.3K
23:46 38.24 38.32 38.22 38.32 9.9K
23:47 38.32 38.32 38.24 38.30 7.0K
23:48 38.30 38.30 38.26 38.26 11.5K
23:49 38.30 38.32 38.22 38.32 63.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available