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 38.60 38.60 38.60 38.60 14.8K
10:00 38.80 38.86 38.66 38.86 194.8K
10:01 39.04 39.16 38.68 38.80 464.9K
10:02 39.04 39.12 38.96 39.12 460.5K
10:03 39.06 39.12 38.94 39.02 181.0K
10:04 39.10 39.16 39.00 39.00 241.7K
10:05 39.00 39.02 38.86 38.90 174.8K
10:06 38.88 38.92 38.82 38.88 94.7K
10:07 38.78 38.78 38.68 38.74 197.3K
10:08 38.74 38.80 38.64 38.64 31.5K
10:09 38.82 38.82 38.72 38.80 150.7K
10:10 38.86 38.96 38.86 38.86 84.3K
10:11 38.78 38.78 38.72 38.72 42.7K
10:12 38.72 38.78 38.70 38.70 18.4K
10:13 38.68 38.68 38.54 38.54 85.2K
10:14 38.50 38.50 38.44 38.50 129.6K
10:15 38.40 38.68 38.40 38.68 100.6K
10:16 38.78 38.78 38.58 38.58 87.5K
10:17 38.56 38.60 38.56 38.58 40.8K
10:18 38.62 38.62 38.56 38.56 72.9K
10:19 38.56 38.60 38.50 38.52 55.7K
10:20 38.46 38.46 38.36 38.36 48.6K
10:21 38.34 38.34 38.24 38.24 102.6K
10:22 38.16 38.28 38.14 38.16 137.6K
10:23 38.18 38.30 38.18 38.28 81.4K
10:24 38.22 38.22 38.18 38.18 15.1K
10:25 38.16 38.16 38.10 38.10 81.1K
10:26 38.04 38.10 38.02 38.04 51.7K
10:27 38.06 38.06 37.92 37.96 236.8K
10:28 37.90 38.04 37.86 38.04 119.0K
10:29 38.04 38.10 37.98 38.10 105.4K
10:30 38.08 38.08 38.00 38.00 34.5K
10:31 38.06 38.10 38.00 38.06 25.9K
10:32 38.04 38.26 38.02 38.26 133.2K
10:33 38.28 38.28 38.22 38.22 49.4K
10:34 38.14 38.28 38.14 38.28 18.0K
10:35 38.14 38.18 38.02 38.02 73.8K
10:36 37.92 37.98 37.88 37.88 155.1K
10:37 37.90 37.96 37.90 37.92 86.7K
10:38 37.90 37.92 37.82 37.86 39.8K
10:39 37.90 38.02 37.90 38.02 190.0K
10:40 37.98 37.98 37.82 37.82 31.2K
10:41 37.86 37.96 37.86 37.92 48.2K
10:42 37.92 37.92 37.86 37.92 25.3K
10:43 37.88 37.88 37.80 37.88 186.3K
10:44 37.88 37.98 37.88 37.98 97.9K
10:45 37.98 38.10 37.98 38.10 32.7K
10:46 38.16 38.16 38.08 38.08 48.2K
10:47 38.08 38.16 37.94 38.04 51.5K
10:48 37.96 38.12 37.96 38.12 39.5K
10:49 38.10 38.10 37.94 37.94 91.0K
10:50 38.00 38.04 37.84 37.84 45.6K
10:51 37.92 37.92 37.82 37.82 36.4K
10:52 37.88 38.06 37.84 38.00 62.1K
10:53 38.00 38.04 37.92 37.94 27.8K
10:54 37.92 38.00 37.92 37.96 51.6K
10:55 37.96 38.02 37.94 37.98 37.2K
10:56 37.94 38.06 37.94 38.00 82.0K
10:57 38.06 38.14 38.00 38.14 42.7K
10:58 38.02 38.04 37.98 38.04 44.4K
10:59 38.08 38.20 38.08 38.20 119.6K
11:00 38.18 38.18 38.04 38.14 17.6K
11:01 38.16 38.16 38.04 38.04 18.6K
11:02 38.04 38.12 38.04 38.12 8.8K
11:03 38.12 38.18 38.12 38.18 9.7K
11:04 38.18 38.22 38.18 38.22 20.8K
11:05 38.22 38.24 38.16 38.16 26.1K
11:06 38.14 38.22 38.14 38.22 10.4K
11:07 38.20 38.20 38.14 38.14 48.8K
11:08 38.12 38.16 38.12 38.16 2.5K
11:09 38.18 38.18 38.08 38.08 21.9K
11:10 38.14 38.14 38.06 38.06 42.8K
11:11 38.00 38.10 38.00 38.06 37.9K
11:12 38.04 38.06 38.04 38.06 14.1K
11:13 38.06 38.08 38.06 38.08 4.1K
11:14 37.96 38.10 37.94 37.94 63.4K
11:15 37.94 38.02 37.94 38.00 11.7K
11:16 38.02 38.06 38.02 38.06 10.7K
11:17 38.08 38.10 38.00 38.10 16.8K
11:18 37.98 37.98 37.98 37.98 3.5K
11:19 37.98 38.00 37.98 38.00 5.1K
11:20 38.00 38.00 37.86 37.92 55.5K
11:21 37.92 37.94 37.82 37.82 50.7K
11:22 37.80 37.92 37.80 37.92 43.6K
11:23 37.94 38.00 37.90 37.92 17.8K
11:24 37.92 37.92 37.90 37.90 29.6K
11:25 37.92 38.00 37.92 38.00 27.6K
11:26 37.94 37.98 37.94 37.96 2.7K
11:27 38.06 38.16 38.06 38.16 83.6K
11:28 38.12 38.16 38.12 38.14 6.9K
11:29 38.08 38.14 38.08 38.14 5.8K
11:30 38.12 38.12 38.02 38.02 16.3K
11:31 38.08 38.08 38.08 38.08 9.1K
11:32 38.06 38.08 37.98 37.98 35.9K
11:33 38.06 38.08 38.06 38.08 13.9K
11:34 38.12 38.12 38.08 38.08 4.1K
11:35 38.08 38.14 38.08 38.14 11.8K
11:36 38.14 38.16 38.14 38.14 19.8K
11:37 38.18 38.18 38.16 38.16 8.5K
11:38 38.24 38.24 38.20 38.20 120.9K
11:39 38.14 38.22 38.14 38.16 16.5K
11:40 38.22 38.24 38.16 38.24 42.1K
11:41 38.24 38.32 38.24 38.30 51.8K
11:42 38.30 38.42 38.30 38.38 131.5K
11:43 38.38 38.40 38.30 38.30 14.1K
11:44 38.36 38.46 38.36 38.46 39.3K
11:45 38.44 38.44 38.34 38.34 36.7K
11:46 38.34 38.34 38.16 38.16 84.8K
11:47 38.16 38.22 38.10 38.10 19.9K
11:48 38.12 38.12 38.06 38.08 135.6K
11:49 38.08 38.10 38.06 38.06 1.4K
11:50 38.08 38.16 38.08 38.16 6.2K
11:51 38.16 38.22 38.10 38.22 30.3K
11:52 38.12 38.24 38.12 38.24 7.1K
11:53 38.26 38.30 38.22 38.22 34.6K
11:54 38.32 38.32 38.26 38.32 12.9K
11:55 38.32 38.34 38.26 38.30 17.7K
11:56 38.26 38.26 38.26 38.26 0.3K
11:57 38.30 38.30 38.28 38.30 4.9K
11:58 38.30 38.30 38.30 38.30 0.1K
11:59 38.30 38.40 38.30 38.40 76.7K
12:00 38.40 38.40 38.38 38.38 15.9K
12:01 38.40 38.46 38.40 38.42 57.0K
12:02 38.42 38.42 38.40 38.40 17.3K
12:03 38.40 38.42 38.40 38.42 49.6K
12:04 38.40 38.44 38.40 38.44 50.8K
12:05 38.40 38.40 38.40 38.40 34.5K
12:06 38.40 38.40 38.34 38.34 47.1K
12:07 38.38 38.38 38.34 38.36 4.2K
12:08 38.34 38.34 38.24 38.24 26.3K
12:09 38.32 38.32 38.32 38.32 1.6K
12:10 38.36 38.40 38.34 38.34 93.2K
12:11 38.26 38.38 38.26 38.38 11.5K
12:12 38.36 38.36 38.36 38.36 1.8K
12:13 38.22 38.30 38.22 38.30 161.2K
12:14 38.20 38.38 38.20 38.38 53.4K
12:15 38.30 38.38 38.26 38.26 25.8K
12:16 38.26 38.40 38.22 38.40 28.8K
12:17 38.46 38.46 38.36 38.36 16.0K
12:18 38.42 38.44 38.40 38.40 33.5K
12:19 38.38 38.46 38.38 38.42 18.3K
12:20 38.48 38.56 38.40 38.56 94.8K
12:21 38.52 38.78 38.52 38.78 68.5K
12:22 38.84 38.90 38.80 38.90 284.1K
12:23 38.80 38.90 38.80 38.88 117.4K
12:24 38.88 38.90 38.76 38.84 18.8K
12:25 38.78 38.94 38.78 38.88 41.7K
12:26 38.80 38.80 38.70 38.70 29.7K
12:27 38.70 38.70 38.60 38.64 79.2K
12:28 38.68 38.76 38.68 38.76 35.6K
12:29 38.76 38.76 38.60 38.60 37.5K
12:30 38.70 38.70 38.62 38.70 6.1K
12:31 38.70 38.70 38.66 38.70 6.2K
12:32 38.64 38.68 38.48 38.48 107.9K
12:33 38.50 38.58 38.50 38.58 21.3K
12:34 38.58 38.58 38.52 38.52 8.5K
12:35 38.52 38.58 38.52 38.58 10.9K
12:36 38.60 38.64 38.58 38.58 14.3K
12:37 38.66 38.66 38.66 38.66 4.3K
12:38 38.68 38.74 38.60 38.74 63.1K
12:39 38.74 38.80 38.74 38.80 34.7K
12:40 38.70 38.70 38.56 38.56 27.6K
12:41 38.52 38.52 38.48 38.50 34.5K
12:42 38.50 38.54 38.48 38.54 32.1K
12:43 38.48 38.48 38.46 38.46 7.3K
12:44 38.58 38.58 38.44 38.54 37.9K
12:45 38.48 38.58 38.48 38.58 0.3K
12:46 38.58 38.58 38.58 38.58 2.8K
12:47 38.58 38.62 38.58 38.62 8.7K
12:48 38.58 38.60 38.48 38.54 29.3K
12:49 38.54 38.60 38.54 38.58 3.0K
12:50 38.58 38.66 38.58 38.64 11.3K
12:51 38.68 38.68 38.62 38.62 6.6K
12:52 38.66 38.66 38.64 38.64 1.0K
12:53 38.66 38.66 38.66 38.66 0.2K
12:54 38.66 38.66 38.62 38.66 13.8K
12:55 38.66 38.66 38.62 38.62 33.5K
12:56 38.64 38.64 38.46 38.46 43.5K
12:57 38.46 38.46 38.40 38.40 67.7K
12:58 38.34 38.48 38.34 38.38 15.4K
12:59 38.32 38.44 38.32 38.44 6.3K
13:00 38.32 38.34 38.32 38.32 7.4K
13:01 38.38 38.38 38.32 38.36 1.7K
13:02 38.36 38.36 38.32 38.32 10.5K
13:03 38.38 38.42 38.30 38.36 67.3K
13:04 38.30 38.30 38.28 38.28 19.4K
13:05 38.32 38.36 38.32 38.36 8.1K
13:06 38.32 38.34 38.32 38.34 2.3K
13:07 38.36 38.36 38.36 38.36 0.1K
13:08 38.36 38.46 38.36 38.46 48.3K
13:09 38.40 38.50 38.40 38.50 2.4K
13:10 38.56 38.58 38.56 38.58 30.2K
13:11 38.58 38.58 38.48 38.54 24.5K
13:12 38.52 38.54 38.50 38.50 15.9K
13:13 38.54 38.54 38.42 38.42 24.6K
13:15 38.46 38.46 38.46 38.46 3.7K
13:16 38.46 38.46 38.46 38.46 0.6K
13:17 38.46 38.46 38.42 38.42 1.1K
13:18 38.44 38.44 38.40 38.40 13.7K
13:19 38.48 38.48 38.42 38.44 1.3K
13:20 38.48 38.48 38.42 38.42 4.8K
13:21 38.42 38.42 38.42 38.42 0.1K
13:22 38.42 38.44 38.42 38.44 0.4K
13:23 38.44 38.48 38.44 38.44 12.0K
13:24 38.44 38.48 38.44 38.48 1.1K
13:25 38.48 38.50 38.48 38.50 19.9K
13:26 38.46 38.48 38.46 38.48 2.5K
13:27 38.46 38.48 38.46 38.48 3.0K
13:28 38.46 38.46 38.44 38.44 15.1K
13:29 38.44 38.44 38.44 38.44 10.0K
13:30 38.46 38.46 38.46 38.46 1.3K
13:31 38.44 38.46 38.44 38.46 2.9K
13:32 38.42 38.46 38.42 38.42 17.0K
13:33 38.46 38.46 38.44 38.44 3.6K
13:35 38.46 38.52 38.46 38.52 20.3K
13:36 38.52 38.52 38.48 38.52 6.5K
13:37 38.52 38.52 38.52 38.52 0.1K
13:38 38.52 38.52 38.46 38.46 4.4K
13:39 38.52 38.52 38.52 38.52 11.5K
13:40 38.48 38.48 38.46 38.46 20.0K
13:41 38.52 38.70 38.48 38.70 141.9K
13:42 38.72 38.72 38.60 38.60 35.5K
13:43 38.64 38.64 38.60 38.60 0.8K
13:44 38.64 38.64 38.52 38.64 37.8K
13:45 38.60 38.68 38.60 38.68 44.3K
13:46 38.58 38.58 38.56 38.56 18.2K
13:47 38.68 38.68 38.66 38.66 20.2K
13:48 38.68 38.68 38.66 38.66 7.1K
13:49 38.66 38.80 38.66 38.76 153.4K
13:50 38.78 38.80 38.78 38.80 96.7K
13:51 38.80 38.82 38.66 38.66 123.6K
13:52 38.78 38.90 38.78 38.88 101.7K
13:53 38.88 38.88 38.74 38.86 44.1K
13:54 38.90 38.96 38.90 38.96 112.1K
13:55 38.94 38.96 38.82 38.96 102.8K
13:56 38.82 38.94 38.82 38.86 32.6K
13:57 38.92 38.92 38.84 38.92 22.8K
13:58 38.86 38.88 38.78 38.78 28.0K
13:59 38.86 38.90 38.80 38.90 14.7K
14:00 38.90 38.90 38.86 38.86 23.7K
14:01 39.00 39.00 39.00 39.00 630.2K
14:02 38.92 38.92 38.84 38.84 136.4K
14:03 38.86 38.88 38.84 38.86 13.7K
14:04 38.86 38.98 38.86 38.98 74.3K
14:05 38.94 38.94 38.86 38.88 123.7K
14:06 38.86 38.86 38.66 38.72 307.6K
14:07 38.68 38.68 38.62 38.68 263.0K
14:08 38.68 38.68 38.60 38.66 53.1K
14:09 38.66 38.72 38.66 38.72 11.3K
14:10 38.72 38.72 38.64 38.66 3.0K
14:11 38.66 38.74 38.66 38.74 4.7K
14:12 38.70 38.74 38.70 38.74 16.7K
14:13 38.74 38.78 38.74 38.78 20.5K
14:14 38.76 38.82 38.76 38.82 8.3K
14:15 38.80 38.82 38.74 38.78 77.9K
14:16 38.78 38.82 38.74 38.80 31.1K
14:17 38.68 38.78 38.68 38.78 8.0K
14:18 38.74 38.76 38.70 38.76 37.3K
14:19 38.76 38.78 38.76 38.78 9.6K
14:20 38.78 38.78 38.74 38.74 7.1K
14:21 38.78 38.90 38.78 38.88 151.3K
14:22 38.94 38.96 38.84 38.88 75.9K
14:23 38.92 39.02 38.82 39.02 97.1K
14:24 39.02 39.02 38.86 38.96 111.4K
14:25 38.98 38.98 38.84 38.90 50.7K
14:26 38.88 38.92 38.84 38.90 73.3K
14:27 38.94 39.04 38.94 38.98 204.7K
14:28 39.14 39.18 39.12 39.12 260.9K
14:29 39.12 39.12 39.00 39.00 80.7K
14:30 39.00 39.06 38.96 38.96 39.1K
14:31 39.00 39.04 38.98 39.04 69.2K
14:32 39.06 39.06 38.90 38.90 167.6K
14:33 39.04 39.10 38.96 39.02 186.9K
14:34 39.06 39.06 38.98 39.06 22.0K
14:35 39.00 39.06 38.98 38.98 37.8K
14:36 38.98 39.10 38.98 39.04 39.8K
14:37 39.10 39.10 39.00 39.00 38.1K
14:38 39.06 39.06 38.98 38.98 55.8K
14:39 39.00 39.08 38.98 38.98 94.1K
14:40 39.00 39.10 39.00 39.10 37.3K
14:41 39.18 39.34 39.18 39.26 538.2K
14:42 39.14 39.32 39.14 39.22 113.7K
14:43 39.28 39.28 39.16 39.26 37.3K
14:44 39.26 39.36 39.26 39.28 78.3K
14:45 39.30 39.40 39.30 39.38 64.2K
14:46 39.40 39.48 39.38 39.42 244.5K
14:47 39.40 39.40 39.22 39.24 91.5K
14:48 39.26 39.28 39.06 39.16 156.3K
14:49 39.16 39.24 39.12 39.14 17.1K
14:50 39.22 39.30 39.16 39.18 98.2K
14:51 39.18 39.26 39.16 39.16 14.3K
14:52 39.22 39.22 39.12 39.12 13.2K
14:53 39.08 39.18 39.08 39.12 94.3K
14:54 39.16 39.20 39.10 39.10 66.1K
14:55 39.00 39.08 38.94 39.06 261.7K
14:56 39.00 39.00 38.92 38.92 42.7K
14:57 38.86 38.98 38.80 38.82 90.6K
14:58 38.86 38.96 38.86 38.86 59.7K
14:59 38.94 38.94 38.84 38.90 25.9K
15:00 38.88 38.92 38.88 38.92 16.0K
15:01 38.96 38.96 38.80 38.80 81.0K
15:02 38.80 38.88 38.80 38.88 7.7K
15:03 38.88 38.88 38.88 38.88 20.9K
15:04 38.90 38.90 38.80 38.80 16.9K
15:05 38.80 38.80 38.74 38.80 33.6K
15:06 38.82 38.86 38.82 38.86 1.9K
15:07 38.78 38.82 38.78 38.82 15.5K
15:08 38.72 38.72 38.60 38.66 262.6K
15:09 38.64 38.64 38.64 38.64 6.2K
15:10 38.70 38.70 38.60 38.60 9.8K
15:11 38.70 38.74 38.68 38.74 16.1K
15:12 38.76 38.76 38.60 38.60 59.8K
15:13 38.68 38.68 38.66 38.66 0.9K
15:14 38.70 38.70 38.66 38.66 39.4K
15:15 38.68 38.68 38.62 38.62 51.0K
15:16 38.50 38.68 38.50 38.68 147.1K
15:17 38.58 38.72 38.56 38.72 13.7K
15:18 38.70 38.82 38.70 38.82 35.4K
15:19 38.80 38.84 38.78 38.78 34.8K
15:20 38.70 38.72 38.70 38.72 57.5K
15:21 38.72 38.74 38.72 38.74 6.3K
15:22 38.78 38.78 38.74 38.74 20.1K
15:23 38.78 38.78 38.78 38.78 5.2K
15:24 38.70 38.70 38.70 38.70 16.8K
15:25 38.70 38.72 38.70 38.70 37.6K
15:26 38.70 38.72 38.64 38.64 116.7K
15:27 38.66 38.74 38.66 38.74 22.0K
15:28 38.80 38.82 38.80 38.82 19.6K
15:29 38.82 38.82 38.80 38.80 2.6K
15:30 38.74 38.84 38.74 38.74 11.7K
15:31 38.78 38.78 38.78 38.78 20.2K
15:32 38.80 38.96 38.80 38.94 81.0K
15:33 38.96 38.96 38.80 38.82 18.4K
15:34 38.92 38.92 38.84 38.84 49.7K
15:35 38.80 38.80 38.80 38.80 3.9K
15:36 38.80 38.90 38.78 38.90 15.8K
15:37 38.92 38.96 38.86 38.96 26.0K
15:38 38.96 39.00 38.96 39.00 12.8K
15:39 39.00 39.06 38.96 38.96 71.2K
15:40 39.02 39.02 38.92 38.92 22.4K
15:41 38.90 38.90 38.90 38.90 39.9K
15:42 38.90 38.90 38.90 38.90 2.1K
15:43 38.96 39.00 38.94 39.00 8.4K
15:44 38.94 39.04 38.94 39.00 21.9K
15:45 39.04 39.14 39.02 39.14 80.0K
15:46 39.08 39.24 39.08 39.20 120.5K
15:47 39.20 39.26 39.10 39.16 83.1K
15:48 39.22 39.30 39.16 39.30 158.1K
15:49 39.30 39.34 39.18 39.18 243.9K
15:50 39.30 39.30 39.28 39.30 65.1K
15:51 39.18 39.26 39.18 39.26 59.2K
15:52 39.28 39.34 39.26 39.34 53.9K
15:53 39.28 39.36 39.24 39.36 25.0K
15:54 39.34 39.38 39.26 39.34 81.2K
15:55 39.40 39.50 39.40 39.50 234.1K
15:56 39.50 39.66 39.50 39.60 382.1K
15:57 39.62 39.72 39.62 39.64 348.0K
15:58 39.72 39.76 39.70 39.76 146.1K
15:59 39.68 39.68 39.46 39.54 318.2K
16:00 39.78 39.78 39.64 39.64 294.4K
16:01 39.64 39.68 39.52 39.54 161.4K
16:02 39.62 39.70 39.60 39.68 130.3K
16:03 39.74 39.74 39.72 39.72 87.9K
16:04 39.90 39.90 39.78 39.86 509.7K
16:05 39.86 39.90 39.86 39.90 172.3K
16:06 39.86 39.92 39.86 39.92 188.2K
16:07 40.04 40.10 40.00 40.10 789.5K
16:08 40.12 40.12 39.98 40.00 276.7K
16:09 40.00 40.08 39.94 40.08 238.8K
16:10 40.06 40.06 39.94 39.94 195.4K
16:11 39.86 39.86 39.62 39.74 626.9K
16:12 39.78 39.90 39.78 39.82 186.0K
16:13 39.76 39.86 39.68 39.68 336.8K
16:14 39.74 39.80 39.60 39.60 126.6K
16:15 39.70 39.88 39.70 39.80 138.5K
16:16 39.80 39.80 39.70 39.70 183.2K
16:17 39.70 39.80 39.70 39.80 45.4K
16:18 39.78 39.88 39.78 39.88 110.2K
16:19 39.86 40.10 39.86 40.10 489.3K
16:20 40.12 40.22 40.12 40.22 543.6K
16:21 40.50 40.60 40.46 40.52 1,931.9K
16:22 40.60 40.60 40.40 40.46 811.8K
16:23 40.42 40.42 40.30 40.40 469.6K
16:24 40.40 40.56 40.30 40.56 857.2K
16:25 40.60 40.62 40.60 40.60 277.3K
16:26 40.60 40.60 40.58 40.58 223.8K
16:27 40.62 40.62 40.50 40.56 380.5K
16:28 40.56 40.76 40.56 40.76 445.7K
16:29 40.84 40.96 40.84 40.96 935.9K
16:30 40.90 41.00 40.90 40.90 945.7K
16:31 40.82 40.94 40.74 40.74 566.6K
16:32 40.78 40.80 40.72 40.72 279.8K
16:33 40.68 40.78 40.68 40.78 143.6K
16:34 40.72 40.72 40.64 40.64 278.3K
16:35 40.62 40.66 40.62 40.62 245.5K
16:36 40.62 40.66 40.62 40.62 109.0K
16:37 40.64 40.78 40.64 40.74 215.6K
16:38 40.78 40.86 40.78 40.82 383.2K
16:39 40.80 40.88 40.80 40.88 159.5K
16:40 40.80 40.82 40.78 40.80 79.9K
16:41 40.82 40.84 40.78 40.84 326.0K
16:42 40.78 40.84 40.78 40.80 229.8K
16:43 40.80 40.86 40.80 40.86 349.1K
16:44 41.06 41.18 41.06 41.14 1,175.7K
16:45 41.30 41.30 41.02 41.02 726.9K
16:46 41.04 41.08 41.02 41.02 162.7K
16:47 41.08 41.08 40.92 40.92 335.6K
16:48 40.88 40.94 40.88 40.94 278.0K
16:49 40.88 40.90 40.80 40.80 204.1K
16:50 40.74 40.74 40.56 40.56 862.6K
16:51 40.62 40.68 40.60 40.66 181.9K
16:52 40.58 40.66 40.58 40.66 294.9K
16:53 40.64 40.64 40.50 40.50 219.9K
16:54 40.56 40.56 40.50 40.50 197.6K
16:55 40.56 40.74 40.50 40.74 238.5K
16:56 40.80 40.80 40.70 40.70 163.9K
16:57 40.72 40.74 40.66 40.74 70.8K
16:58 40.74 40.74 40.74 40.74 38.3K
16:59 40.78 40.80 40.76 40.80 110.5K
17:00 40.80 40.80 40.46 40.46 774.6K
17:01 40.52 40.52 40.48 40.52 153.1K
17:02 40.40 40.42 40.34 40.34 134.8K
17:03 40.40 40.46 40.30 40.38 117.1K
17:04 40.40 40.48 40.38 40.48 320.4K
17:05 40.50 40.50 40.40 40.40 58.4K
17:06 40.48 40.56 40.46 40.56 78.6K
17:07 40.46 40.64 40.46 40.62 56.8K
17:08 40.66 40.72 40.60 40.64 107.9K
17:09 40.70 40.70 40.60 40.60 44.0K
17:10 40.66 40.68 40.60 40.68 99.2K
17:11 40.62 40.72 40.62 40.66 113.7K
17:12 40.68 40.80 40.68 40.80 74.4K
17:13 40.82 40.88 40.80 40.80 279.5K
17:14 40.86 40.86 40.78 40.80 116.7K
17:15 40.80 40.88 40.78 40.88 140.4K
17:16 40.80 40.84 40.74 40.74 107.0K
17:17 40.74 40.74 40.68 40.68 85.1K
17:18 40.68 40.68 40.60 40.64 110.6K
17:19 40.58 40.60 40.54 40.54 194.6K
17:20 40.62 40.66 40.58 40.66 257.5K
17:21 40.68 40.70 40.66 40.70 33.0K
17:22 40.68 40.68 40.60 40.60 59.4K
17:23 40.60 40.66 40.60 40.66 60.9K
17:24 40.70 40.74 40.70 40.72 31.0K
17:25 40.74 40.74 40.66 40.66 56.8K
17:26 40.64 40.68 40.62 40.62 31.2K
17:27 40.52 40.52 40.46 40.48 504.7K
17:28 40.38 40.58 40.38 40.46 141.4K
17:29 40.46 40.58 40.46 40.52 46.6K
17:30 40.52 40.54 40.48 40.48 56.2K
17:31 40.48 40.48 40.40 40.48 18.8K
17:32 40.48 40.48 40.44 40.44 7.5K
17:33 40.44 40.48 40.40 40.44 25.6K
17:34 40.40 40.48 40.40 40.48 41.8K
17:35 40.40 40.58 40.40 40.58 56.3K
17:36 40.66 40.66 40.54 40.62 97.0K
17:37 40.62 40.70 40.62 40.70 54.8K
17:38 40.70 40.74 40.70 40.70 148.2K
17:39 40.68 40.74 40.62 40.74 71.9K
17:40 40.74 40.78 40.72 40.74 82.0K
17:41 40.76 40.76 40.74 40.76 14.0K
17:42 40.78 40.78 40.72 40.74 10.7K
17:43 40.74 40.74 40.66 40.66 72.6K
17:44 40.72 40.72 40.66 40.72 18.9K
17:45 40.72 40.74 40.70 40.70 51.3K
17:46 40.64 40.70 40.62 40.64 62.4K
17:47 40.70 40.70 40.64 40.70 34.9K
17:48 40.62 40.70 40.62 40.68 27.8K
17:49 40.68 40.68 40.60 40.66 14.3K
17:50 40.66 40.66 40.60 40.60 31.5K
17:51 40.46 40.52 40.38 40.40 185.0K
17:52 40.52 40.56 40.50 40.50 4.3K
17:53 40.48 40.54 40.44 40.54 121.3K
17:54 40.52 40.54 40.46 40.46 16.1K
17:55 40.46 40.52 40.46 40.46 16.0K
17:56 40.52 40.52 40.44 40.52 11.2K
17:57 40.54 40.56 40.52 40.54 3.8K
17:58 40.54 40.60 40.54 40.60 23.4K
17:59 40.60 40.70 40.60 40.60 93.7K
18:00 40.66 40.76 40.66 40.76 148.2K
18:01 40.74 40.88 40.74 40.84 159.6K
18:02 40.80 40.88 40.80 40.86 110.0K
18:03 40.86 40.86 40.78 40.78 57.6K
18:04 40.82 40.86 40.82 40.84 121.0K
18:05 40.86 40.86 40.80 40.84 32.9K
18:06 40.86 41.00 40.86 41.00 363.5K
18:07 41.00 41.00 40.86 40.86 174.2K
18:08 40.82 40.92 40.80 40.92 153.6K
18:09 40.86 40.86 40.76 40.76 18.7K
18:10 40.80 40.80 40.76 40.80 42.0K
18:11 40.74 40.74 40.64 40.64 177.1K
18:12 40.68 40.70 40.58 40.58 147.3K
18:13 40.52 40.66 40.52 40.60 65.4K
18:14 40.66 40.74 40.64 40.68 59.2K
18:15 40.72 40.76 40.68 40.76 17.1K
18:16 40.70 40.76 40.70 40.76 19.7K
18:17 40.88 40.96 40.86 40.86 236.9K
18:18 40.84 40.86 40.78 40.80 69.6K
18:19 40.80 40.88 40.80 40.80 41.9K
18:20 40.86 40.86 40.80 40.86 35.1K
18:21 40.88 40.94 40.86 40.86 51.2K
18:22 40.90 40.92 40.90 40.92 47.1K
18:23 40.92 40.92 40.84 40.86 59.7K
18:24 40.96 40.96 40.88 40.88 98.8K
18:25 40.92 41.00 40.88 41.00 138.1K
18:26 41.16 41.18 41.06 41.18 665.0K
18:27 41.12 41.12 41.04 41.08 228.8K
18:28 41.16 41.20 41.12 41.20 199.7K
18:29 41.20 41.26 41.16 41.26 336.9K
18:30 41.26 41.28 41.20 41.28 133.3K
18:31 41.28 41.28 41.14 41.14 211.6K
18:32 41.12 41.12 41.08 41.10 220.0K
18:33 41.08 41.08 40.94 40.94 178.8K
18:34 41.00 41.18 41.00 41.12 95.1K
18:35 41.14 41.16 41.10 41.12 164.9K
18:36 41.12 41.12 40.84 40.90 248.6K
18:37 40.84 40.94 40.84 40.92 115.3K
18:38 40.88 41.00 40.88 40.92 80.0K
18:39 40.94 41.08 40.86 41.04 186.1K
18:45 41.20 41.20 41.20 41.20 125.0K
18:46 41.20 41.20 41.20 41.20 5.3K
18:47 41.20 41.20 41.20 41.20 1.6K
18:48 41.20 41.20 41.20 41.20 4.5K
18:49 41.20 41.20 41.20 41.20 1.9K
19:04 41.20 41.20 41.20 41.20 74.9K
19:05 41.20 41.20 41.06 41.20 80.5K
19:06 41.14 41.14 41.14 41.14 20.9K
19:08 41.22 41.50 41.22 41.50 1,363.4K
19:09 41.56 41.66 41.56 41.66 652.2K
19:10 41.88 41.88 41.74 41.74 719.3K
19:11 41.92 42.08 41.92 42.08 1,050.3K
19:12 41.90 41.94 41.90 41.90 365.7K
19:13 41.86 41.86 41.68 41.68 516.2K
19:14 41.84 41.90 41.84 41.90 215.3K
19:15 41.98 42.14 41.98 42.14 455.3K
19:16 42.06 42.24 42.06 42.24 467.5K
19:17 42.08 42.08 42.08 42.08 537.7K
19:18 42.08 42.08 42.00 42.08 227.6K
19:19 42.12 42.12 41.98 42.08 364.9K
19:20 41.92 41.92 41.80 41.80 254.6K
19:21 41.82 41.82 41.74 41.74 407.7K
19:22 41.64 41.78 41.64 41.76 124.3K
19:23 41.74 41.74 41.42 41.42 580.8K
19:24 41.32 41.52 41.32 41.40 281.3K
19:25 41.50 41.56 41.50 41.56 178.7K
19:26 41.52 41.64 41.52 41.56 149.7K
19:27 41.52 41.60 41.52 41.60 126.2K
19:28 41.62 41.62 41.52 41.58 134.4K
19:29 41.40 41.48 41.40 41.48 171.9K
19:30 41.52 41.52 41.40 41.40 72.2K
19:31 41.14 41.26 41.14 41.26 525.5K
19:32 41.22 41.34 41.22 41.28 211.1K
19:33 41.36 41.38 41.20 41.20 153.9K
19:34 41.30 41.34 41.26 41.34 153.6K
19:35 41.36 41.46 41.36 41.46 211.1K
19:36 41.46 41.52 41.40 41.52 224.3K
19:37 41.50 41.50 41.48 41.48 266.6K
19:38 41.52 41.52 41.30 41.36 223.1K
19:39 41.42 41.62 41.42 41.62 245.0K
19:40 41.54 41.56 41.48 41.48 145.7K
19:41 41.48 41.80 41.48 41.80 284.4K
19:42 41.74 41.74 41.60 41.64 110.3K
19:43 41.66 41.72 41.52 41.62 95.5K
19:44 41.60 41.70 41.52 41.70 107.3K
19:45 41.70 41.70 41.56 41.64 49.7K
19:46 41.64 41.68 41.62 41.68 38.7K
19:47 41.68 41.68 41.60 41.60 88.5K
19:48 41.60 41.60 41.48 41.50 78.0K
19:49 41.56 41.56 41.42 41.48 64.1K
19:50 41.46 41.58 41.44 41.58 66.7K
19:51 41.60 41.78 41.60 41.76 237.1K
19:52 41.72 41.76 41.72 41.76 169.6K
19:53 41.80 41.84 41.76 41.82 239.2K
19:54 41.68 41.68 41.48 41.54 279.9K
19:55 41.70 41.78 41.66 41.72 145.2K
19:56 41.76 41.78 41.64 41.70 74.1K
19:57 41.64 41.72 41.64 41.70 46.3K
19:58 41.76 41.76 41.68 41.76 100.4K
19:59 41.76 41.78 41.74 41.74 51.3K
20:00 41.76 41.76 41.64 41.64 144.5K
20:01 41.56 41.56 41.44 41.44 192.2K
20:02 41.40 41.40 41.04 41.14 632.2K
20:03 41.10 41.12 41.10 41.12 108.0K
20:04 41.22 41.36 41.22 41.36 107.6K
20:05 41.32 41.32 41.14 41.16 84.6K
20:06 41.06 41.06 40.64 40.80 1,117.1K
20:07 40.70 40.80 40.70 40.78 391.1K
20:08 40.78 40.84 40.72 40.80 162.6K
20:09 40.76 40.90 40.74 40.82 102.0K
20:10 40.78 40.94 40.78 40.94 86.6K
20:11 40.96 41.00 40.70 40.70 225.7K
20:12 40.88 41.06 40.88 41.02 98.6K
20:13 41.00 41.12 41.00 41.12 95.8K
20:14 41.06 41.16 41.06 41.14 92.9K
20:15 41.20 41.20 40.98 40.98 100.8K
20:16 40.98 41.00 40.92 40.92 40.5K
20:17 41.00 41.00 40.88 40.88 99.7K
20:18 40.78 40.88 40.78 40.88 115.8K
20:19 40.74 40.82 40.64 40.64 172.2K
20:20 40.64 40.74 40.64 40.66 78.4K
20:21 40.60 40.64 40.54 40.62 112.4K
20:22 40.60 40.78 40.60 40.78 73.1K
20:23 40.78 40.84 40.78 40.82 71.9K
20:24 40.64 40.76 40.64 40.70 82.8K
20:25 40.60 40.60 40.40 40.42 318.0K
20:26 40.48 40.60 40.48 40.54 135.8K
20:27 40.66 40.70 40.66 40.68 188.2K
20:28 40.68 40.74 40.68 40.74 20.5K
20:29 40.80 40.90 40.78 40.90 195.1K
20:30 40.98 41.06 40.94 40.94 216.2K
20:31 40.90 40.96 40.90 40.96 41.9K
20:32 40.98 41.00 40.90 41.00 141.8K
20:33 41.04 41.10 41.02 41.10 94.6K
20:34 41.14 41.20 41.10 41.20 210.6K
20:35 41.06 41.06 40.86 40.96 212.2K
20:36 40.98 40.98 40.82 40.82 68.6K
20:37 40.90 40.90 40.84 40.84 23.2K
20:38 40.86 41.04 40.86 41.04 25.6K
20:39 40.96 41.02 40.92 41.02 18.5K
20:40 41.00 41.08 41.00 41.02 29.1K
20:41 40.98 41.04 40.98 41.04 164.4K
20:42 41.06 41.06 41.00 41.06 49.5K
20:43 41.08 41.16 41.06 41.10 57.2K
20:44 41.02 41.02 41.00 41.00 127.4K
20:45 41.08 41.10 41.00 41.10 66.2K
20:46 41.10 41.10 41.00 41.02 14.3K
20:47 41.00 41.12 41.00 41.12 30.8K
20:48 41.02 41.08 41.00 41.00 15.7K
20:49 41.00 41.08 40.98 41.00 60.6K
20:50 40.90 40.94 40.90 40.94 142.2K
20:51 41.00 41.00 40.94 41.00 64.2K
20:52 41.00 41.00 40.96 41.00 11.4K
20:53 40.96 40.96 40.94 40.96 23.4K
20:54 40.90 40.90 40.86 40.86 66.6K
20:55 40.86 40.88 40.84 40.84 27.1K
20:56 40.80 40.80 40.64 40.64 205.3K
20:57 40.74 40.78 40.68 40.78 39.6K
20:58 40.76 40.76 40.66 40.66 30.7K
20:59 40.68 40.78 40.66 40.66 24.8K
21:00 40.66 40.76 40.66 40.76 14.6K
21:01 40.76 40.76 40.70 40.76 59.9K
21:02 40.68 40.68 40.60 40.60 89.2K
21:03 40.52 40.58 40.52 40.56 99.4K
21:04 40.76 40.76 40.66 40.74 62.5K
21:05 40.68 40.84 40.66 40.84 42.1K
21:06 40.82 40.90 40.82 40.88 44.0K
21:07 40.90 40.96 40.90 40.94 80.9K
21:08 40.94 41.00 40.92 41.00 167.7K
21:09 41.12 41.12 41.04 41.10 243.5K
21:10 41.08 41.08 40.94 40.98 52.5K
21:11 41.00 41.10 40.98 41.10 36.3K
21:12 41.04 41.10 41.04 41.10 25.1K
21:13 41.10 41.10 41.00 41.04 13.9K
21:14 41.02 41.04 41.02 41.02 55.4K
21:15 41.06 41.14 41.06 41.12 68.5K
21:16 41.18 41.20 41.18 41.20 133.3K
21:17 41.22 41.26 41.12 41.16 382.3K
21:18 41.02 41.02 40.74 40.74 294.8K
21:19 40.84 40.86 40.82 40.82 103.4K
21:20 40.94 40.94 40.70 40.70 142.0K
21:21 40.50 40.58 40.42 40.42 318.6K
21:22 40.22 40.32 40.00 40.00 762.7K
21:23 40.28 40.36 40.20 40.30 283.8K
21:24 40.34 40.34 40.20 40.20 234.5K
21:25 40.12 40.12 39.94 39.94 387.1K
21:26 39.98 40.08 39.94 40.08 166.6K
21:27 40.10 40.10 39.86 39.94 237.5K
21:28 39.86 40.06 39.86 40.06 205.1K
21:29 40.08 40.10 39.72 39.80 331.7K
21:30 39.70 39.70 39.60 39.68 276.1K
21:31 39.82 39.98 39.82 39.86 301.0K
21:32 39.98 39.98 39.78 39.80 107.5K
21:33 39.80 40.10 39.80 40.08 148.6K
21:34 40.08 40.08 39.98 39.98 127.6K
21:35 39.98 39.98 39.84 39.94 92.8K
21:36 39.94 40.04 39.90 39.96 62.7K
21:37 39.98 40.16 39.98 40.16 95.0K
21:38 40.14 40.20 40.12 40.14 183.6K
21:39 40.20 40.26 40.20 40.26 119.5K
21:40 40.36 40.36 40.28 40.36 110.2K
21:41 40.36 40.42 40.30 40.32 177.5K
21:42 40.32 40.38 40.24 40.24 78.3K
21:43 40.26 40.36 40.26 40.36 13.9K
21:44 40.36 40.36 40.30 40.32 36.1K
21:45 40.28 40.42 40.28 40.42 69.1K
21:46 40.50 40.60 40.50 40.54 261.1K
21:47 40.46 40.52 40.44 40.50 85.2K
21:48 40.38 40.52 40.38 40.42 59.3K
21:49 40.50 40.50 40.10 40.20 271.3K
21:50 40.10 40.24 40.08 40.08 103.3K
21:51 40.10 40.20 40.02 40.12 136.3K
21:52 40.14 40.20 40.06 40.16 20.6K
21:53 40.20 40.20 40.14 40.14 2.7K
21:54 40.08 40.16 40.08 40.12 3.9K
21:55 40.18 40.26 40.18 40.22 36.1K
21:56 40.16 40.30 40.16 40.18 14.2K
21:57 40.26 40.28 40.26 40.28 6.0K
21:58 40.30 40.36 40.28 40.36 21.7K
21:59 40.34 40.34 40.26 40.32 14.9K
22:00 40.26 40.40 40.26 40.40 7.5K
22:01 40.46 40.46 40.40 40.40 41.5K
22:02 40.34 40.36 40.30 40.30 35.9K
22:03 40.30 40.30 40.22 40.22 10.5K
22:04 40.24 40.26 40.20 40.20 9.9K
22:05 40.20 40.28 40.20 40.28 17.4K
22:06 40.28 40.46 40.28 40.36 65.1K
22:07 40.38 40.40 40.30 40.32 16.5K
22:08 40.34 40.34 40.24 40.24 13.2K
22:09 40.24 40.32 40.24 40.32 5.4K
22:10 40.28 40.28 40.18 40.18 29.7K
22:11 40.18 40.18 40.16 40.16 6.3K
22:12 40.16 40.22 40.16 40.18 4.5K
22:13 40.20 40.20 40.00 40.14 145.6K
22:14 40.14 40.14 40.04 40.08 99.1K
22:15 40.02 40.02 39.96 40.02 65.3K
22:16 40.00 40.10 40.00 40.10 23.7K
22:17 39.82 39.84 39.70 39.82 440.9K
22:18 39.78 39.88 39.78 39.88 29.9K
22:19 39.88 39.90 39.88 39.88 16.2K
22:20 39.88 40.00 39.88 39.88 21.5K
22:21 39.96 40.04 39.96 40.00 33.8K
22:22 39.98 39.98 39.94 39.98 5.0K
22:23 39.98 40.00 39.94 39.94 5.2K
22:24 39.90 39.94 39.90 39.92 11.7K
22:25 39.94 39.98 39.88 39.88 10.5K
22:26 39.98 39.98 39.90 39.90 17.2K
22:27 39.96 39.98 39.96 39.98 3.0K
22:28 39.98 40.00 39.96 40.00 3.3K
22:29 40.00 40.02 40.00 40.02 11.9K
22:30 40.04 40.20 40.04 40.20 53.4K
22:31 40.20 40.26 40.18 40.26 40.1K
22:32 40.26 40.26 40.26 40.26 27.6K
22:33 40.28 40.28 40.22 40.22 38.3K
22:34 40.22 40.40 40.22 40.36 56.7K
22:35 40.30 40.36 40.30 40.34 82.0K
22:36 40.34 40.34 40.34 40.34 5.7K
22:37 40.30 40.30 40.30 40.30 5.9K
22:38 40.28 40.28 40.18 40.18 32.3K
22:39 40.18 40.28 40.18 40.28 10.0K
22:40 40.32 40.32 40.30 40.32 8.6K
22:41 40.32 40.32 40.32 40.32 1.1K
22:42 40.30 40.32 40.30 40.30 2.3K
22:43 40.32 40.32 40.30 40.32 5.5K
22:44 40.32 40.32 40.22 40.22 19.2K
22:45 40.22 40.30 40.22 40.28 16.8K
22:46 40.28 40.30 40.28 40.28 3.2K
22:47 40.28 40.32 40.28 40.32 17.7K
22:48 40.32 40.32 40.28 40.32 26.9K
22:49 40.32 40.32 40.26 40.30 2.8K
22:50 40.32 40.32 40.32 40.32 11.3K
22:51 40.32 40.32 40.20 40.20 10.4K
22:52 40.20 40.28 40.20 40.28 12.4K
22:53 40.28 40.32 40.20 40.32 6.4K
22:54 40.32 40.32 40.32 40.32 13.4K
22:55 40.32 40.36 40.24 40.28 23.5K
22:56 40.32 40.32 40.26 40.32 16.1K
22:57 40.40 40.42 40.40 40.42 62.4K
22:58 40.44 40.58 40.44 40.58 125.5K
22:59 40.56 40.58 40.56 40.58 42.3K
23:00 40.58 40.58 40.56 40.56 19.7K
23:01 40.58 40.62 40.58 40.62 24.8K
23:02 40.62 40.64 40.62 40.64 29.6K
23:03 40.58 40.58 40.58 40.58 9.7K
23:04 40.66 40.74 40.62 40.74 71.7K
23:05 40.74 40.80 40.62 40.62 45.0K
23:06 40.70 40.70 40.68 40.68 4.2K
23:07 40.64 40.64 40.50 40.50 48.8K
23:08 40.60 40.66 40.52 40.64 16.7K
23:09 40.62 40.66 40.62 40.66 15.3K
23:10 40.58 40.66 40.58 40.66 9.3K
23:11 40.50 40.50 40.50 40.50 21.6K
23:12 40.46 40.50 40.44 40.46 137.2K
23:13 40.56 40.58 40.48 40.50 93.5K
23:14 40.42 40.44 40.42 40.42 43.3K
23:15 40.48 40.64 40.46 40.52 48.7K
23:16 40.52 40.64 40.52 40.56 18.7K
23:17 40.62 40.62 40.62 40.62 3.1K
23:18 40.68 40.70 40.68 40.70 72.7K
23:19 40.70 40.70 40.62 40.64 38.1K
23:20 40.66 40.66 40.58 40.58 19.8K
23:21 40.58 40.68 40.58 40.68 34.0K
23:22 40.68 40.68 40.68 40.68 64.0K
23:23 40.66 40.68 40.58 40.68 26.0K
23:24 40.70 40.70 40.66 40.66 0.8K
23:25 40.62 40.62 40.60 40.60 26.2K
23:26 40.60 40.60 40.46 40.46 50.6K
23:27 40.50 40.58 40.50 40.58 12.6K
23:28 40.40 40.40 40.18 40.18 361.7K
23:29 40.26 40.34 40.26 40.32 18.0K
23:30 40.32 40.32 40.32 40.32 6.1K
23:31 40.20 40.22 40.20 40.22 76.9K
23:32 40.24 40.44 40.24 40.42 18.9K
23:33 40.42 40.42 40.28 40.36 8.6K
23:34 40.38 40.38 40.38 40.38 8.1K
23:35 40.44 40.66 40.44 40.62 259.1K
23:36 40.62 40.68 40.58 40.66 50.3K
23:37 40.66 40.66 40.60 40.64 9.9K
23:38 40.60 40.60 40.56 40.56 13.9K
23:39 40.56 40.56 40.50 40.50 46.6K
23:40 40.64 40.66 40.54 40.54 17.0K
23:41 40.56 40.64 40.50 40.64 59.4K
23:42 40.60 40.60 40.50 40.52 17.3K
23:43 40.58 40.58 40.54 40.56 1.7K
23:44 40.54 40.60 40.54 40.60 35.1K
23:45 40.60 40.60 40.60 40.60 17.2K
23:46 40.60 40.60 40.56 40.56 7.6K
23:47 40.58 40.60 40.50 40.50 74.9K
23:48 40.54 40.60 40.50 40.60 57.3K
23:49 40.58 40.60 40.48 40.60 47.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available