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 40.00 40.00 39.46 39.46 81.5K
10:01 39.62 39.74 39.58 39.58 772.2K
10:02 39.42 39.50 39.32 39.32 162.5K
10:03 39.58 39.70 39.58 39.62 218.5K
10:04 39.68 39.68 39.50 39.58 94.0K
10:05 39.54 39.54 39.40 39.40 99.4K
10:06 39.52 39.72 39.52 39.72 177.2K
10:07 39.70 39.70 39.64 39.66 56.4K
10:08 39.66 39.68 39.54 39.54 69.1K
10:09 39.50 39.50 39.50 39.50 83.9K
10:10 39.50 39.52 39.32 39.36 140.5K
10:11 39.38 39.50 39.38 39.48 63.5K
10:12 39.52 39.78 39.46 39.78 252.8K
10:13 39.82 40.04 39.78 40.04 196.0K
10:14 40.30 40.30 40.08 40.16 273.4K
10:15 40.20 40.20 39.94 39.94 183.0K
10:16 39.92 40.42 39.92 40.34 256.6K
10:17 40.24 40.32 40.04 40.10 96.1K
10:18 40.06 40.06 39.92 39.92 31.3K
10:19 39.98 40.14 39.94 40.14 86.9K
10:20 40.34 40.46 40.24 40.46 163.5K
10:21 40.50 40.92 40.50 40.92 297.3K
10:22 40.94 41.08 40.78 41.08 468.5K
10:23 41.14 41.14 40.82 40.92 474.8K
10:24 40.88 41.06 40.88 41.06 239.2K
10:25 40.70 40.70 40.50 40.62 602.5K
10:26 40.66 40.76 40.66 40.68 155.4K
10:27 40.68 40.88 40.68 40.82 146.5K
10:28 41.00 41.00 40.88 40.88 184.5K
10:29 40.88 41.00 40.88 41.00 93.0K
10:30 41.00 41.00 40.84 40.96 65.6K
10:31 40.96 40.96 40.82 40.82 71.6K
10:32 40.90 40.90 40.34 40.34 453.4K
10:33 40.42 40.42 40.26 40.32 45.0K
10:34 40.34 40.38 39.94 39.94 408.7K
10:35 39.92 40.08 39.88 40.02 285.0K
10:36 40.06 40.20 40.06 40.16 145.1K
10:37 40.10 40.16 40.00 40.00 168.3K
10:38 40.02 40.12 39.98 40.10 107.9K
10:39 40.04 40.10 39.98 40.10 50.1K
10:40 40.10 40.14 40.08 40.14 23.2K
10:41 40.00 40.00 39.92 40.00 48.1K
10:42 39.96 40.16 39.94 40.16 112.1K
10:43 40.22 40.36 40.16 40.34 147.6K
10:44 40.34 40.34 40.16 40.16 79.5K
10:45 40.02 40.08 39.96 39.98 84.2K
10:46 39.96 40.06 39.96 40.06 57.8K
10:47 40.04 40.24 40.04 40.24 101.9K
10:48 40.22 40.22 40.16 40.18 41.8K
10:49 40.22 40.26 40.22 40.24 28.4K
10:50 40.28 40.28 40.24 40.28 44.8K
10:51 40.30 40.36 40.30 40.36 59.8K
10:52 40.38 40.42 40.38 40.38 44.1K
10:53 40.40 40.40 40.32 40.38 190.3K
10:54 40.36 40.38 40.36 40.38 23.4K
10:55 40.42 40.46 40.32 40.34 26.0K
10:56 40.38 40.38 40.28 40.28 19.5K
10:57 40.36 40.36 40.20 40.20 37.6K
10:58 40.22 40.30 40.20 40.20 40.1K
10:59 40.18 40.24 40.16 40.24 39.3K
11:00 40.26 40.26 40.08 40.08 30.5K
11:01 40.08 40.10 40.08 40.10 7.1K
11:02 40.12 40.24 40.12 40.22 12.4K
11:03 40.18 40.26 40.18 40.26 54.7K
11:04 40.30 40.46 40.30 40.40 60.8K
11:05 40.42 40.52 40.40 40.44 93.5K
11:06 40.50 40.76 40.50 40.76 92.6K
11:07 40.72 40.78 40.72 40.76 108.7K
11:08 40.66 40.78 40.64 40.76 33.9K
11:09 40.68 40.70 40.64 40.70 20.8K
11:10 40.68 40.72 40.62 40.62 58.5K
11:11 40.62 40.68 40.62 40.68 14.3K
11:12 40.78 40.78 40.68 40.68 45.0K
11:13 40.66 40.66 40.64 40.64 10.5K
11:14 40.64 40.72 40.64 40.68 25.0K
11:15 40.70 40.72 40.46 40.46 186.1K
11:16 40.48 40.48 40.46 40.46 7.1K
11:17 40.42 40.48 40.42 40.48 41.9K
11:18 40.48 40.48 40.26 40.26 7.3K
11:19 40.32 40.40 40.32 40.36 21.2K
11:20 40.38 40.48 40.38 40.48 6.2K
11:21 40.48 40.50 40.48 40.50 7.2K
11:22 40.50 40.50 40.40 40.40 12.6K
11:23 40.40 40.48 40.40 40.40 4.6K
11:24 40.46 40.46 40.38 40.38 4.5K
11:25 40.38 40.38 40.38 40.38 2.0K
11:26 40.38 40.38 40.28 40.28 19.6K
11:27 40.26 40.26 40.24 40.24 7.1K
11:28 40.32 40.32 40.16 40.16 14.1K
11:29 40.14 40.14 40.06 40.06 33.9K
11:30 40.08 40.08 40.02 40.02 71.3K
11:31 40.02 40.18 40.00 40.10 93.9K
11:32 40.10 40.20 40.08 40.14 21.7K
11:33 40.14 40.14 40.00 40.00 16.5K
11:34 40.00 40.04 40.00 40.04 8.6K
11:35 40.12 40.20 40.12 40.12 35.0K
11:36 40.10 40.10 40.10 40.10 11.7K
11:37 40.16 40.18 40.10 40.10 13.1K
11:38 40.14 40.14 40.06 40.10 13.7K
11:39 40.10 40.12 40.10 40.12 4.7K
11:40 40.06 40.16 40.06 40.16 12.7K
11:41 40.28 40.34 40.26 40.30 129.7K
11:42 40.22 40.32 40.22 40.32 136.7K
11:43 40.34 40.34 40.26 40.26 11.9K
11:44 40.26 40.30 40.20 40.30 15.5K
11:45 40.28 40.28 40.14 40.14 12.7K
11:46 40.10 40.10 40.04 40.04 38.4K
11:47 40.08 40.10 40.04 40.04 27.5K
11:48 40.02 40.02 39.90 39.90 196.1K
11:49 39.90 40.02 39.88 40.02 124.3K
11:50 40.20 40.20 40.04 40.04 69.3K
11:51 40.10 40.10 40.00 40.00 7.3K
11:52 39.96 40.02 39.90 39.92 157.4K
11:53 40.00 40.00 39.92 40.00 25.2K
11:54 40.00 40.00 39.90 39.90 19.0K
11:55 39.90 40.02 39.90 40.02 12.3K
11:56 40.08 40.12 40.08 40.12 25.9K
11:57 40.18 40.22 40.14 40.14 62.0K
11:58 40.14 40.30 40.14 40.26 60.3K
11:59 40.28 40.40 40.20 40.32 66.9K
12:00 40.22 40.34 40.20 40.28 23.8K
12:01 40.30 40.36 40.20 40.36 36.4K
12:02 40.24 40.40 40.24 40.40 13.8K
12:03 40.40 40.40 40.34 40.40 6.2K
12:04 40.16 40.28 40.16 40.28 46.6K
12:05 40.28 40.28 40.12 40.20 14.2K
12:06 40.20 40.20 40.12 40.12 14.6K
12:07 40.10 40.14 40.10 40.14 6.4K
12:08 40.16 40.18 40.10 40.10 17.7K
12:09 40.06 40.10 40.04 40.04 18.0K
12:10 40.02 40.08 40.00 40.00 23.2K
12:11 40.10 40.20 40.10 40.20 25.2K
12:12 40.20 40.24 40.20 40.22 19.3K
12:13 40.22 40.22 40.14 40.14 9.1K
12:14 40.16 40.28 40.16 40.28 39.0K
12:15 40.30 40.30 40.18 40.18 20.6K
12:16 40.20 40.24 40.16 40.24 3.9K
12:17 40.26 40.26 40.22 40.24 20.7K
12:18 40.22 40.22 40.16 40.16 21.0K
12:19 40.20 40.20 40.08 40.08 21.8K
12:20 40.14 40.14 39.90 39.98 75.1K
12:21 39.96 39.96 39.92 39.92 54.9K
12:22 39.90 39.92 39.86 39.92 49.8K
12:23 39.94 39.94 39.92 39.92 12.1K
12:24 40.00 40.00 39.92 40.00 20.1K
12:25 40.00 40.08 40.00 40.04 35.3K
12:26 40.00 40.02 40.00 40.00 69.8K
12:27 40.00 40.04 40.00 40.04 9.6K
12:28 40.10 40.10 40.00 40.00 21.3K
12:29 40.00 40.00 39.96 40.00 76.5K
12:30 40.02 40.06 40.00 40.06 18.5K
12:31 40.10 40.18 40.10 40.10 46.5K
12:32 40.10 40.20 40.10 40.20 35.2K
12:33 40.20 40.22 40.18 40.22 63.2K
12:34 40.14 40.26 40.14 40.20 23.3K
12:35 40.20 40.20 40.14 40.14 35.3K
12:36 40.20 40.26 40.16 40.16 27.5K
12:37 40.20 40.40 40.20 40.40 142.0K
12:38 40.32 40.32 40.16 40.16 44.2K
12:39 40.28 40.28 40.14 40.14 31.2K
12:40 40.22 40.22 40.10 40.10 15.6K
12:41 40.16 40.20 40.12 40.20 10.7K
12:42 40.20 40.20 40.20 40.20 14.2K
12:43 40.18 40.20 40.18 40.18 3.9K
12:44 40.16 40.18 40.16 40.18 14.2K
12:45 40.22 40.22 40.14 40.14 41.8K
12:46 40.16 40.22 40.16 40.22 20.1K
12:47 40.14 40.14 40.14 40.14 1.2K
12:48 40.14 40.14 40.14 40.14 1.6K
12:49 40.14 40.20 40.14 40.20 16.8K
12:50 40.24 40.24 40.24 40.24 2.0K
12:51 40.20 40.24 40.20 40.24 10.1K
12:52 40.20 40.24 40.20 40.24 9.1K
12:53 40.20 40.20 40.10 40.10 10.0K
12:54 40.10 40.18 40.10 40.16 14.1K
12:56 40.20 40.20 40.12 40.20 3.1K
12:57 40.20 40.28 40.20 40.26 29.1K
12:58 40.26 40.32 40.26 40.28 21.7K
12:59 40.28 40.28 40.28 40.28 0.7K
13:00 40.30 40.30 40.22 40.24 7.5K
13:01 40.30 40.30 40.20 40.20 12.3K
13:02 40.22 40.22 40.18 40.22 9.6K
13:03 40.24 40.26 40.24 40.26 10.8K
13:04 40.26 40.26 40.24 40.26 14.0K
13:05 40.26 40.30 40.26 40.26 6.9K
13:06 40.30 40.30 40.26 40.26 2.6K
13:07 40.26 40.26 40.22 40.26 6.0K
13:08 40.22 40.22 40.20 40.20 2.4K
13:09 40.22 40.22 40.22 40.22 0.7K
13:10 40.26 40.26 40.22 40.22 3.0K
13:11 40.28 40.30 40.28 40.28 3.4K
13:12 40.28 40.28 40.24 40.24 0.3K
13:13 40.22 40.30 40.22 40.30 23.0K
13:14 40.30 40.30 40.28 40.30 34.2K
13:15 40.32 40.36 40.28 40.36 49.1K
13:16 40.36 40.40 40.34 40.36 11.5K
13:17 40.28 40.36 40.28 40.34 59.6K
13:18 40.36 40.36 40.30 40.30 3.0K
13:19 40.36 40.36 40.36 40.36 0.7K
13:20 40.34 40.38 40.32 40.38 18.2K
13:21 40.36 40.36 40.34 40.34 13.0K
13:22 40.28 40.34 40.28 40.34 12.5K
13:23 40.30 40.32 40.30 40.32 5.7K
13:24 40.34 40.34 40.32 40.32 15.7K
13:25 40.30 40.34 40.30 40.34 20.5K
13:26 40.34 40.34 40.32 40.32 4.6K
13:27 40.32 40.36 40.32 40.32 3.8K
13:28 40.30 40.30 40.30 40.30 5.9K
13:29 40.30 40.34 40.30 40.34 0.3K
13:30 40.32 40.32 40.32 40.32 5.3K
13:31 40.40 40.40 40.34 40.38 63.9K
13:32 40.32 40.32 40.32 40.32 4.2K
13:33 40.32 40.32 40.24 40.24 56.7K
13:34 40.32 40.32 40.28 40.28 5.4K
13:35 40.32 40.36 40.28 40.28 8.6K
13:36 40.26 40.36 40.26 40.36 13.7K
13:37 40.34 40.34 40.34 40.34 1.5K
13:38 40.36 40.36 40.36 40.36 5.7K
13:39 40.36 40.36 40.34 40.34 5.2K
13:41 40.32 40.36 40.30 40.36 7.2K
13:42 40.36 40.36 40.32 40.32 10.4K
13:43 40.40 40.50 40.40 40.50 94.1K
13:44 40.48 40.50 40.46 40.50 65.2K
13:45 40.44 40.68 40.44 40.66 196.2K
13:46 40.78 40.80 40.78 40.78 71.4K
13:47 40.78 40.78 40.66 40.66 32.0K
13:48 40.70 40.70 40.60 40.68 19.5K
13:49 40.68 40.68 40.62 40.68 6.9K
13:50 40.70 40.80 40.68 40.72 61.4K
13:51 40.80 40.96 40.80 40.96 184.9K
13:52 40.96 40.96 40.86 40.86 91.2K
13:53 40.86 40.98 40.82 40.98 138.2K
13:54 41.18 41.20 41.18 41.20 577.7K
13:55 41.28 41.28 41.10 41.10 197.1K
13:56 41.16 41.32 41.14 41.28 233.6K
13:57 41.38 41.38 41.32 41.34 265.1K
13:58 41.34 41.36 41.26 41.26 130.2K
13:59 41.34 41.34 41.24 41.24 122.4K
14:00 41.32 41.38 41.32 41.34 304.5K
14:01 41.38 41.58 41.38 41.58 379.1K
14:02 41.58 41.66 41.58 41.66 243.9K
14:03 41.68 41.68 41.44 41.44 308.9K
14:04 41.56 41.56 41.48 41.54 122.9K
14:05 41.44 41.44 41.12 41.16 503.4K
14:06 41.10 41.10 41.08 41.08 128.0K
14:07 41.24 41.24 41.02 41.18 212.6K
14:08 41.22 41.22 41.04 41.20 199.7K
14:09 41.06 41.22 41.06 41.12 266.3K
14:10 41.12 41.12 40.94 40.94 134.6K
14:11 40.98 41.04 40.98 40.98 25.9K
14:12 40.90 40.92 40.82 40.82 101.4K
14:13 40.80 40.80 40.80 40.80 66.8K
14:14 40.88 41.50 40.88 41.50 1,351.8K
14:15 41.72 41.94 41.60 41.94 1,104.8K
14:16 42.10 42.10 41.88 41.88 988.0K
14:17 41.94 41.96 41.92 41.92 616.4K
14:18 42.00 42.08 41.94 42.08 470.3K
14:19 42.08 42.38 42.08 42.26 784.9K
14:20 42.26 42.30 42.12 42.18 494.0K
14:21 42.28 42.32 42.28 42.32 538.3K
14:22 42.20 42.22 42.20 42.22 140.7K
14:23 42.20 42.22 42.16 42.22 279.3K
14:24 42.18 42.18 42.10 42.10 226.7K
14:25 42.16 42.26 42.14 42.26 162.7K
14:26 42.22 42.26 42.20 42.24 106.0K
14:27 42.24 42.24 42.22 42.24 40.7K
14:28 42.24 42.24 42.20 42.20 261.2K
14:29 42.24 42.28 42.22 42.28 118.4K
14:30 42.42 42.66 42.42 42.60 1,158.8K
14:31 42.70 42.70 42.48 42.58 681.3K
14:32 42.56 42.56 42.54 42.54 324.0K
14:33 42.62 42.62 42.56 42.60 411.7K
14:34 42.58 42.94 42.58 42.84 621.7K
14:35 42.80 42.80 42.76 42.76 337.4K
14:36 43.00 43.16 43.00 43.08 1,620.5K
14:37 43.00 43.00 42.98 42.98 597.0K
14:38 42.92 42.94 42.86 42.94 470.2K
14:39 42.90 42.90 42.84 42.86 211.6K
14:40 42.88 43.02 42.88 43.02 346.0K
14:41 43.16 43.16 43.00 43.06 516.1K
14:42 43.06 43.26 43.02 43.22 719.3K
14:43 43.28 43.56 43.28 43.54 1,194.3K
14:44 43.50 43.58 43.50 43.58 466.3K
14:45 43.54 43.54 43.50 43.50 929.5K
14:46 43.50 43.50 43.40 43.40 395.4K
14:47 43.30 43.30 43.26 43.28 817.2K
14:48 43.24 43.28 43.08 43.08 187.1K
14:49 43.08 43.10 43.00 43.00 362.5K
14:50 43.10 43.18 43.06 43.18 251.3K
14:51 43.32 43.32 43.16 43.16 231.9K
14:52 43.06 43.20 43.06 43.18 259.9K
14:53 43.18 43.18 43.08 43.14 141.6K
14:54 43.00 43.18 43.00 43.18 251.7K
14:55 43.20 43.30 43.20 43.26 271.9K
14:56 43.26 43.26 43.12 43.12 115.0K
14:57 43.12 43.18 43.08 43.12 230.0K
14:58 43.18 43.30 43.18 43.20 185.4K
14:59 43.14 43.20 43.10 43.16 149.9K
15:00 43.12 43.12 43.04 43.12 179.6K
15:01 43.06 43.06 42.82 42.82 441.5K
15:02 42.84 42.90 42.80 42.90 202.0K
15:03 42.80 42.88 42.80 42.82 278.1K
15:04 42.92 42.96 42.92 42.96 71.1K
15:05 43.00 43.00 42.62 42.70 673.1K
15:06 42.64 42.76 42.64 42.68 167.4K
15:07 42.70 42.78 42.70 42.74 162.6K
15:08 42.74 42.80 42.74 42.76 66.0K
15:09 42.78 42.78 42.72 42.72 61.1K
15:10 42.72 43.04 42.72 43.04 369.0K
15:11 43.22 43.22 43.08 43.08 531.9K
15:12 43.12 43.14 43.12 43.14 87.5K
15:13 43.08 43.16 43.08 43.12 98.5K
15:14 43.02 43.08 42.96 43.04 97.4K
15:15 43.00 43.04 43.00 43.02 70.8K
15:16 43.10 43.18 43.06 43.06 176.4K
15:17 43.12 43.18 43.06 43.06 84.7K
15:18 43.10 43.10 43.06 43.06 36.5K
15:19 43.10 43.14 43.08 43.12 44.2K
15:20 43.12 43.18 43.08 43.18 71.8K
15:21 43.00 43.00 42.94 42.94 242.9K
15:22 42.90 42.94 42.90 42.90 13.5K
15:23 42.82 42.98 42.82 42.88 200.7K
15:24 42.72 42.76 42.72 42.74 204.2K
15:25 42.68 42.84 42.68 42.82 100.1K
15:26 42.86 42.86 42.80 42.80 100.9K
15:27 42.74 42.78 42.74 42.74 83.7K
15:28 43.00 43.00 42.94 42.98 154.0K
15:29 42.88 42.92 42.86 42.92 76.4K
15:30 43.04 43.08 43.00 43.08 134.8K
15:31 43.06 43.14 43.06 43.10 255.5K
15:32 43.14 43.22 43.12 43.22 444.2K
15:33 43.20 43.42 43.20 43.40 525.7K
15:34 43.44 43.44 43.32 43.32 235.1K
15:35 43.38 43.38 43.34 43.34 84.1K
15:36 43.36 43.36 43.30 43.30 72.4K
15:37 43.30 43.30 43.14 43.14 116.9K
15:38 43.32 43.32 43.30 43.32 242.6K
15:39 43.32 43.34 43.30 43.30 66.3K
15:40 43.34 43.40 43.32 43.36 100.4K
15:41 43.36 43.36 43.26 43.30 43.6K
15:42 43.32 43.36 43.30 43.36 63.6K
15:43 43.40 43.56 43.36 43.56 278.5K
15:44 43.58 43.60 43.58 43.60 250.5K
15:45 43.60 43.64 43.60 43.62 251.5K
15:46 43.54 43.60 43.42 43.52 276.6K
15:47 43.50 43.50 43.34 43.40 126.5K
15:48 43.40 43.48 43.40 43.48 41.3K
15:49 43.48 43.48 43.20 43.20 145.6K
15:50 43.24 43.40 43.24 43.40 118.0K
15:51 43.40 43.44 43.32 43.44 135.7K
15:52 43.38 43.44 43.38 43.42 6.8K
15:53 43.42 43.44 43.40 43.40 42.0K
15:54 43.42 43.44 43.40 43.40 11.9K
15:55 43.42 43.44 43.40 43.40 20.6K
15:56 43.44 43.46 43.42 43.42 51.1K
15:57 43.36 43.42 43.36 43.40 25.6K
15:58 43.40 43.44 43.40 43.44 17.7K
15:59 43.42 43.48 43.42 43.48 136.2K
16:00 43.44 43.44 43.40 43.40 22.7K
16:01 43.44 43.44 43.38 43.38 221.5K
16:02 43.36 43.38 43.32 43.32 102.6K
16:03 43.30 43.40 43.26 43.40 108.7K
16:04 43.40 43.40 43.30 43.30 51.7K
16:05 43.38 43.38 43.32 43.38 129.0K
16:06 43.44 43.52 43.42 43.52 213.2K
16:07 43.60 43.80 43.60 43.80 793.3K
16:08 43.98 44.08 43.96 43.96 1,407.7K
16:09 43.98 44.02 43.92 43.92 300.1K
16:10 44.04 44.20 44.04 44.20 681.0K
16:11 44.10 44.10 44.02 44.02 837.3K
16:12 44.02 44.02 43.98 44.00 133.1K
16:13 43.98 43.98 43.70 43.70 645.8K
16:14 43.72 43.74 43.54 43.54 1,127.5K
16:15 43.66 43.70 43.60 43.70 384.9K
16:16 43.74 43.80 43.74 43.74 314.6K
16:17 43.66 43.66 43.62 43.62 190.0K
16:18 43.52 43.52 43.42 43.42 414.1K
16:19 43.26 43.32 43.26 43.30 798.3K
16:20 43.34 43.36 43.32 43.32 218.1K
16:21 43.04 43.04 42.94 42.96 1,036.5K
16:22 42.80 42.98 42.80 42.98 350.6K
16:23 42.92 42.92 42.82 42.82 217.5K
16:24 42.94 42.96 42.84 42.88 353.2K
16:25 43.02 43.06 43.02 43.06 316.6K
16:26 43.08 43.08 43.04 43.04 85.1K
16:27 43.08 43.12 43.08 43.08 187.7K
16:28 43.06 43.08 42.96 42.96 164.9K
16:29 43.00 43.06 43.00 43.06 149.4K
16:30 43.06 43.16 43.06 43.16 118.8K
16:31 43.20 43.20 43.12 43.12 252.8K
16:32 43.06 43.06 43.02 43.04 208.4K
16:33 42.92 42.92 42.74 42.74 405.2K
16:34 42.84 42.96 42.84 42.96 205.3K
16:35 42.96 42.98 42.96 42.98 172.8K
16:36 43.04 43.08 43.00 43.08 61.9K
16:37 43.12 43.12 43.08 43.08 125.0K
16:38 43.10 43.12 42.98 42.98 189.2K
16:39 42.98 43.06 42.98 43.04 40.3K
16:40 43.06 43.06 42.94 42.98 50.0K
16:41 42.98 43.00 42.90 42.96 49.6K
16:42 42.96 42.96 42.84 42.84 62.8K
16:43 42.90 42.90 42.72 42.72 196.3K
16:44 42.74 42.92 42.74 42.90 147.1K
16:45 42.94 42.94 42.78 42.78 62.0K
16:46 42.92 42.96 42.90 42.96 69.0K
16:47 42.88 42.98 42.88 42.90 52.5K
16:48 42.88 42.90 42.82 42.82 60.2K
16:49 42.88 42.88 42.74 42.82 101.3K
16:50 42.84 42.92 42.84 42.92 32.0K
16:51 42.86 42.92 42.86 42.88 133.9K
16:52 42.86 42.90 42.86 42.90 28.4K
16:53 42.88 42.92 42.86 42.90 213.9K
16:54 42.86 42.92 42.82 42.82 50.3K
16:55 42.88 42.88 42.72 42.72 109.1K
16:56 42.76 42.76 42.76 42.76 96.9K
16:57 42.84 42.84 42.74 42.80 61.8K
16:58 42.80 42.80 42.70 42.70 22.6K
16:59 42.80 42.80 42.76 42.78 32.4K
17:00 42.84 42.88 42.84 42.88 51.9K
17:01 42.90 42.90 42.84 42.88 72.1K
17:02 42.88 42.88 42.80 42.82 32.3K
17:03 42.76 42.78 42.72 42.78 77.5K
17:04 42.80 42.82 42.80 42.82 21.2K
17:05 42.84 42.84 42.76 42.82 47.7K
17:06 42.84 42.86 42.82 42.86 16.7K
17:07 42.98 43.10 42.98 43.10 284.7K
17:08 43.02 43.08 43.02 43.08 80.1K
17:09 43.12 43.12 43.10 43.12 124.1K
17:10 43.12 43.12 43.00 43.00 37.5K
17:11 43.02 43.04 42.96 43.04 81.7K
17:12 42.94 42.98 42.86 42.98 78.9K
17:13 42.94 43.00 42.94 42.96 61.1K
17:14 43.04 43.06 42.94 42.94 122.5K
17:15 42.94 42.94 42.80 42.80 72.5K
17:16 42.80 42.86 42.80 42.84 44.2K
17:17 42.72 42.86 42.72 42.86 152.6K
17:18 42.88 42.88 42.78 42.84 11.7K
17:19 42.88 42.88 42.78 42.80 21.8K
17:20 42.80 42.94 42.80 42.94 45.3K
17:21 42.92 42.96 42.90 42.96 34.1K
17:22 42.96 42.96 42.92 42.96 30.1K
17:23 42.92 42.94 42.88 42.90 35.3K
17:24 42.92 42.92 42.86 42.86 30.0K
17:25 42.84 42.88 42.80 42.86 62.4K
17:26 42.84 42.88 42.82 42.82 2.3K
17:27 42.82 42.88 42.80 42.80 35.2K
17:28 42.80 42.80 42.72 42.72 32.4K
17:29 42.42 42.52 42.42 42.52 1,232.3K
17:30 42.38 42.58 42.38 42.58 191.3K
17:31 42.56 42.58 42.50 42.50 125.6K
17:32 42.50 42.50 42.44 42.44 57.8K
17:33 42.42 42.48 42.42 42.48 67.3K
17:34 42.52 42.52 42.04 42.04 904.8K
17:35 42.22 42.22 42.14 42.14 434.3K
17:36 42.16 42.20 42.06 42.18 369.0K
17:37 42.16 42.20 42.14 42.14 291.1K
17:38 42.16 42.22 42.16 42.20 129.2K
17:39 42.20 42.20 42.14 42.18 189.9K
17:40 42.34 42.34 42.26 42.26 174.6K
17:41 42.26 42.32 42.26 42.32 70.9K
17:42 42.40 42.40 42.26 42.26 232.1K
17:43 42.26 42.28 42.24 42.24 111.0K
17:44 42.30 42.30 42.28 42.28 76.9K
17:45 42.28 42.28 42.06 42.06 300.1K
17:46 42.02 42.02 41.94 41.94 534.5K
17:47 41.96 42.08 41.90 42.08 259.0K
17:48 42.14 42.18 42.02 42.02 131.4K
17:49 42.02 42.06 41.96 42.04 110.5K
17:50 42.14 42.14 42.12 42.12 43.4K
17:51 42.14 42.16 42.08 42.08 59.9K
17:52 42.10 42.16 42.08 42.14 61.8K
17:53 42.12 42.14 42.08 42.08 26.6K
17:54 42.06 42.06 41.98 41.98 79.5K
17:55 42.00 42.08 42.00 42.08 69.7K
17:56 42.12 42.20 42.10 42.18 134.1K
17:57 42.22 42.22 42.14 42.14 176.5K
17:58 42.14 42.20 42.14 42.20 62.4K
17:59 42.28 42.28 42.26 42.26 49.3K
18:00 42.32 42.38 42.32 42.38 125.1K
18:01 42.44 42.44 42.32 42.36 170.0K
18:02 42.32 42.32 42.24 42.30 45.9K
18:03 42.28 42.38 42.28 42.38 60.7K
18:04 42.38 42.38 42.32 42.34 16.3K
18:05 42.22 42.24 42.16 42.16 109.3K
18:06 42.02 42.10 42.02 42.10 186.7K
18:07 42.08 42.10 42.04 42.08 16.1K
18:08 42.10 42.10 42.04 42.10 19.8K
18:09 42.10 42.10 42.04 42.10 9.9K
18:10 42.14 42.14 42.04 42.06 22.2K
18:11 42.06 42.10 42.06 42.10 8.6K
18:12 42.10 42.14 42.10 42.10 18.6K
18:13 42.08 42.14 42.08 42.14 11.6K
18:14 42.18 42.18 42.18 42.18 42.2K
18:15 42.20 42.20 42.14 42.18 28.7K
18:16 42.22 42.28 42.22 42.28 56.3K
18:17 42.30 42.36 42.30 42.32 66.2K
18:18 42.34 42.40 42.34 42.40 73.8K
18:19 42.52 42.54 42.44 42.50 312.8K
18:20 42.48 42.52 42.48 42.52 55.9K
18:21 42.52 42.52 42.38 42.38 124.4K
18:22 42.40 42.40 42.34 42.34 24.4K
18:23 42.38 42.46 42.38 42.46 71.0K
18:24 42.46 42.46 42.46 42.46 11.4K
18:25 42.40 42.40 42.38 42.38 30.8K
18:26 42.38 42.38 42.22 42.22 50.9K
18:27 42.24 42.32 42.22 42.28 19.1K
18:28 42.20 42.28 42.20 42.28 38.1K
18:29 42.32 42.40 42.32 42.40 35.2K
18:30 42.38 42.40 42.36 42.40 33.6K
18:31 42.32 42.42 42.32 42.42 18.7K
18:32 42.46 42.46 42.40 42.46 30.8K
18:33 42.42 42.46 42.38 42.38 36.6K
18:34 42.42 42.42 42.22 42.32 54.3K
18:35 42.32 42.38 42.30 42.38 15.6K
18:36 42.38 42.38 42.30 42.36 7.2K
18:37 42.30 42.38 42.30 42.38 9.1K
18:38 42.34 42.36 42.34 42.34 18.1K
18:39 42.36 42.40 42.32 42.40 26.1K
18:45 42.32 42.32 42.32 42.32 25.5K
18:46 42.32 42.32 42.32 42.32 1.2K
18:47 42.32 42.32 42.32 42.32 14.2K
18:48 42.32 42.32 42.32 42.32 3.7K
18:49 42.32 42.32 42.32 42.32 0.5K
19:04 42.36 42.36 42.36 42.36 0.9K
19:05 42.34 42.38 42.34 42.38 9.6K
19:06 42.28 42.28 42.18 42.20 72.2K
19:07 42.26 42.26 42.20 42.24 23.8K
19:08 42.24 42.30 42.20 42.30 22.8K
19:09 42.26 42.28 42.20 42.26 3.1K
19:10 42.20 42.20 42.16 42.16 72.3K
19:11 42.14 42.14 42.08 42.08 66.4K
19:12 42.06 42.06 41.96 42.00 146.9K
19:13 41.98 42.04 41.96 42.00 37.8K
19:14 41.94 42.02 41.92 41.94 17.8K
19:15 41.94 41.98 41.90 41.90 49.9K
19:16 41.98 41.98 41.62 41.66 389.5K
19:17 41.70 41.80 41.70 41.80 96.4K
19:18 41.80 41.80 41.70 41.70 70.1K
19:19 41.70 41.78 41.70 41.76 26.8K
19:20 41.76 41.80 41.64 41.76 200.3K
19:21 41.76 41.84 41.76 41.84 65.3K
19:22 41.80 41.86 41.80 41.86 49.2K
19:23 41.92 41.92 41.86 41.88 95.4K
19:24 41.88 41.88 41.84 41.86 40.5K
19:25 41.86 41.86 41.74 41.80 15.6K
19:26 41.80 41.90 41.80 41.90 35.1K
19:27 41.90 41.90 41.88 41.88 2.1K
19:28 41.92 41.94 41.92 41.92 51.5K
19:29 41.98 41.98 41.96 41.96 62.9K
19:30 41.92 41.92 41.86 41.86 18.9K
19:31 41.90 41.90 41.74 41.74 87.4K
19:32 41.74 41.84 41.74 41.84 22.6K
19:33 41.84 41.86 41.80 41.86 6.3K
19:34 41.84 41.86 41.80 41.86 6.3K
19:35 41.86 41.86 41.80 41.80 2.1K
19:36 41.80 41.84 41.80 41.84 11.7K
19:37 41.66 41.74 41.66 41.70 128.3K
19:38 41.62 41.62 41.48 41.48 323.5K
19:39 41.44 41.44 41.38 41.38 119.9K
19:40 41.26 41.32 41.26 41.28 328.6K
19:41 41.30 41.30 41.22 41.26 91.9K
19:42 41.24 41.30 41.24 41.30 16.7K
19:43 41.42 41.42 41.34 41.36 120.2K
19:44 41.34 41.36 41.28 41.36 49.8K
19:45 41.36 41.44 41.36 41.44 73.1K
19:46 41.50 41.52 41.48 41.50 153.3K
19:47 41.50 41.56 41.50 41.56 72.3K
19:48 41.62 41.76 41.62 41.62 359.6K
19:49 41.72 42.00 41.72 41.94 215.3K
19:50 41.98 41.98 41.82 41.82 81.2K
19:51 41.78 41.92 41.74 41.86 151.2K
19:52 41.78 41.88 41.78 41.88 20.8K
19:53 41.84 41.84 41.68 41.68 68.1K
19:54 41.74 41.86 41.74 41.80 59.9K
19:55 41.80 41.90 41.76 41.82 56.4K
19:56 41.84 41.90 41.82 41.82 24.6K
19:57 41.86 42.02 41.86 42.02 49.2K
19:58 42.04 42.04 41.94 42.04 39.1K
19:59 41.88 42.04 41.88 42.04 84.3K
20:00 42.02 42.04 42.00 42.04 27.7K
20:01 42.08 42.08 42.02 42.02 19.0K
20:02 42.00 42.02 41.88 41.88 61.8K
20:03 42.00 42.02 41.94 42.00 29.9K
20:04 42.02 42.02 41.94 41.94 42.8K
20:05 42.02 42.02 42.00 42.00 36.0K
20:06 42.04 42.08 42.00 42.08 98.4K
20:07 42.12 42.30 42.12 42.26 198.2K
20:08 42.28 42.28 42.20 42.24 103.2K
20:09 42.20 42.34 42.20 42.26 186.2K
20:10 42.20 42.24 42.18 42.18 49.5K
20:11 42.16 42.22 42.16 42.22 7.0K
20:12 42.24 42.38 42.18 42.38 111.2K
20:13 42.32 42.32 42.12 42.12 61.7K
20:14 42.18 42.20 42.16 42.16 65.8K
20:15 42.18 42.26 42.16 42.22 73.2K
20:16 42.20 42.22 42.20 42.20 27.9K
20:17 42.20 42.24 42.18 42.18 25.3K
20:18 42.22 42.42 42.22 42.42 77.6K
20:19 42.48 42.48 42.38 42.38 187.1K
20:20 42.40 42.48 42.30 42.30 124.1K
20:21 42.38 42.46 42.38 42.40 44.3K
20:22 42.44 42.44 42.30 42.30 135.5K
20:23 42.30 42.30 42.18 42.26 99.7K
20:24 42.22 42.26 42.22 42.24 2.7K
20:25 42.24 42.24 42.12 42.12 54.1K
20:26 42.12 42.16 42.12 42.16 2.9K
20:27 42.12 42.12 42.02 42.04 50.7K
20:28 42.04 42.18 42.02 42.16 150.0K
20:29 42.06 42.18 42.06 42.18 15.2K
20:30 42.12 42.12 42.04 42.06 21.9K
20:31 42.06 42.06 42.00 42.02 32.6K
20:32 42.08 42.08 42.06 42.08 11.5K
20:33 42.10 42.10 42.06 42.06 44.5K
20:34 42.02 42.10 42.02 42.10 1.2K
20:35 42.12 42.16 42.12 42.16 15.6K
20:36 42.16 42.16 42.10 42.10 2.1K
20:37 42.14 42.14 42.08 42.08 2.1K
20:38 42.04 42.06 42.02 42.06 8.0K
20:39 42.06 42.06 41.96 41.96 13.1K
20:40 41.84 41.90 41.78 41.90 109.7K
20:41 41.90 41.92 41.80 41.92 18.9K
20:42 41.92 41.96 41.92 41.96 10.7K
20:43 41.96 42.16 41.96 42.08 59.7K
20:44 42.08 42.10 42.02 42.10 19.2K
20:45 42.10 42.10 42.08 42.10 9.5K
20:46 42.12 42.14 42.10 42.14 8.9K
20:47 42.14 42.20 42.14 42.20 20.6K
20:48 42.20 42.22 42.18 42.20 34.2K
20:49 42.22 42.26 42.20 42.20 61.4K
20:50 42.20 42.20 42.16 42.18 3.7K
20:51 42.18 42.20 42.16 42.20 8.0K
20:52 42.20 42.20 42.16 42.16 2.1K
20:53 42.20 42.20 42.14 42.14 2.7K
20:54 42.14 42.22 42.14 42.22 5.1K
20:55 42.24 42.26 42.22 42.26 29.1K
20:56 42.26 42.38 42.24 42.34 120.5K
20:57 42.36 42.38 42.34 42.34 87.0K
20:58 42.36 42.36 42.30 42.34 33.8K
20:59 42.40 42.40 42.32 42.38 51.3K
21:00 42.40 42.40 42.34 42.34 7.7K
21:01 42.32 42.34 42.32 42.34 20.3K
21:02 42.38 42.38 42.38 42.38 3.6K
21:03 42.44 42.48 42.44 42.48 47.8K
21:04 42.48 42.48 42.38 42.38 37.5K
21:05 42.38 42.38 42.30 42.30 10.0K
21:06 42.30 42.30 42.24 42.24 51.5K
21:07 42.30 42.32 42.30 42.32 17.3K
21:08 42.30 42.34 42.28 42.34 35.5K
21:09 42.32 42.32 42.32 42.32 2.0K
21:10 42.26 42.30 42.26 42.28 11.2K
21:11 42.30 42.30 42.24 42.24 8.2K
21:12 42.26 42.26 42.18 42.18 37.9K
21:13 42.16 42.18 42.10 42.10 18.6K
21:14 42.10 42.14 42.08 42.14 59.3K
21:15 42.22 42.24 42.14 42.20 65.1K
21:16 42.20 42.22 42.20 42.22 10.2K
21:17 42.22 42.22 42.20 42.20 4.9K
21:18 42.20 42.22 42.18 42.18 16.7K
21:19 42.10 42.14 42.10 42.10 18.8K
21:20 42.12 42.16 42.12 42.16 28.1K
21:21 42.16 42.16 42.02 42.04 131.6K
21:22 42.04 42.04 41.96 42.00 23.1K
21:23 41.96 42.00 41.96 42.00 14.2K
21:24 41.98 41.98 41.98 41.98 5.4K
21:25 41.98 42.00 41.98 41.98 4.1K
21:26 41.98 41.98 41.96 41.98 15.1K
21:27 41.98 41.98 41.96 41.98 13.2K
21:28 41.98 41.98 41.96 41.98 11.3K
21:29 41.98 42.00 41.98 42.00 4.7K
21:30 42.00 42.00 42.00 42.00 8.5K
21:31 42.04 42.12 42.04 42.10 98.8K
21:32 42.10 42.12 42.08 42.12 8.9K
21:33 41.94 41.94 41.90 41.90 93.1K
21:34 41.94 41.98 41.84 41.84 59.2K
21:35 41.84 41.94 41.84 41.94 12.3K
21:36 41.84 41.96 41.84 41.88 22.1K
21:37 41.96 41.96 41.90 41.90 10.5K
21:38 41.96 41.96 41.92 41.92 1.9K
21:39 41.96 41.96 41.96 41.96 5.4K
21:40 41.98 41.98 41.96 41.98 1.6K
21:41 42.00 42.00 41.98 41.98 15.6K
21:42 42.02 42.04 42.00 42.04 87.7K
21:43 42.00 42.00 42.00 42.00 2.3K
21:44 42.00 42.02 42.00 42.00 3.7K
21:45 41.96 42.02 41.96 41.98 4.4K
21:46 42.00 42.02 42.00 42.02 9.4K
21:47 42.00 42.00 41.94 41.94 40.4K
21:48 41.94 41.98 41.94 41.94 3.0K
21:49 41.94 41.94 41.86 41.86 23.3K
21:50 41.88 41.88 41.84 41.84 26.4K
21:51 41.84 41.84 41.78 41.80 153.0K
21:52 41.72 41.78 41.64 41.64 160.4K
21:53 41.66 41.84 41.64 41.84 66.3K
21:54 41.84 41.84 41.76 41.76 4.5K
21:55 41.78 41.88 41.76 41.88 16.5K
21:56 41.86 41.92 41.82 41.90 13.1K
21:57 41.82 41.82 41.72 41.72 12.2K
21:58 41.72 41.82 41.72 41.80 17.3K
21:59 41.74 41.82 41.74 41.82 8.7K
22:00 41.82 41.84 41.82 41.84 4.8K
22:01 41.76 41.80 41.76 41.80 32.2K
22:02 41.82 41.82 41.80 41.80 8.9K
22:03 41.82 41.94 41.82 41.94 30.2K
22:04 41.94 41.94 41.84 41.84 19.8K
22:05 41.84 41.86 41.80 41.86 7.6K
22:06 41.98 41.98 41.90 41.96 79.1K
22:07 41.96 42.04 41.96 42.04 58.3K
22:08 41.86 42.02 41.86 42.02 40.4K
22:09 42.04 42.08 42.04 42.04 23.2K
22:10 42.06 42.08 42.02 42.08 6.5K
22:11 42.02 42.10 42.02 42.10 75.9K
22:12 42.12 42.12 42.06 42.12 7.1K
22:13 42.08 42.14 42.08 42.12 10.1K
22:14 42.16 42.24 42.16 42.24 32.3K
22:15 42.16 42.16 42.00 42.10 24.6K
22:16 42.12 42.24 42.12 42.24 56.6K
22:17 42.16 42.34 42.16 42.34 148.2K
22:18 42.34 42.72 42.34 42.58 341.2K
22:19 42.98 43.06 42.92 42.92 484.2K
22:20 43.00 43.00 42.66 42.98 196.5K
22:21 42.96 42.98 42.78 42.92 203.6K
22:22 42.86 42.90 42.82 42.84 75.1K
22:23 42.82 42.88 42.82 42.88 150.3K
22:24 42.84 42.90 42.82 42.90 180.8K
22:25 42.92 42.96 42.92 42.92 49.1K
22:26 42.78 42.88 42.66 42.76 300.5K
22:27 42.58 42.60 42.50 42.60 44.0K
22:28 42.66 42.90 42.66 42.90 108.2K
22:29 42.90 42.92 42.78 42.84 68.5K
22:30 42.84 43.06 42.84 43.02 127.9K
22:31 43.04 43.12 42.78 42.78 246.7K
22:32 42.86 42.90 42.80 42.80 34.4K
22:33 42.82 42.90 42.80 42.88 44.6K
22:34 42.82 42.88 42.80 42.88 32.0K
22:35 42.88 42.94 42.88 42.94 12.4K
22:36 42.92 42.92 42.88 42.88 57.9K
22:37 42.84 42.84 42.70 42.74 76.2K
22:38 42.82 42.92 42.74 42.86 26.6K
22:39 42.84 42.92 42.82 42.90 27.2K
22:40 43.00 43.10 43.00 43.10 214.7K
22:41 43.08 43.12 43.06 43.12 205.3K
22:42 43.12 43.26 43.10 43.26 359.3K
22:43 43.34 43.42 43.30 43.30 473.3K
22:44 43.18 43.38 43.18 43.38 231.2K
22:45 43.28 43.30 43.26 43.26 127.8K
22:46 43.26 43.30 43.22 43.26 157.2K
22:47 43.22 43.22 43.22 43.22 11.4K
22:48 43.18 43.18 43.16 43.16 360.5K
22:49 43.16 43.16 43.08 43.08 45.2K
22:50 43.10 43.10 42.90 43.00 131.7K
22:51 42.90 42.98 42.90 42.94 37.7K
22:52 43.02 43.04 42.92 42.92 83.6K
22:53 42.98 42.98 42.86 42.86 64.6K
22:54 42.94 42.98 42.80 42.80 59.8K
22:55 42.76 42.86 42.76 42.82 58.7K
22:56 42.82 42.94 42.82 42.90 42.6K
22:57 42.88 42.88 42.84 42.84 18.0K
22:58 42.86 42.86 42.66 42.78 269.2K
22:59 42.74 42.84 42.72 42.84 29.4K
23:00 42.92 42.92 42.54 42.54 253.1K
23:01 42.68 42.74 42.68 42.70 182.4K
23:02 42.66 42.66 42.62 42.62 46.7K
23:03 42.62 42.66 42.56 42.60 13.6K
23:04 42.68 42.74 42.68 42.74 22.2K
23:05 42.70 42.76 42.58 42.58 35.0K
23:06 42.72 42.72 42.54 42.54 29.8K
23:07 42.54 42.56 42.44 42.50 24.2K
23:08 42.38 42.40 42.32 42.40 178.4K
23:09 42.34 42.38 42.12 42.18 206.7K
23:10 42.24 42.30 42.24 42.26 172.7K
23:11 42.32 42.42 42.30 42.42 35.9K
23:12 42.38 42.40 42.36 42.38 23.0K
23:13 42.34 42.38 42.30 42.30 28.8K
23:14 42.32 42.42 42.32 42.42 62.8K
23:15 42.46 42.48 42.44 42.48 23.0K
23:16 42.48 42.48 42.26 42.34 49.5K
23:17 42.44 42.44 42.34 42.34 17.4K
23:18 42.36 42.48 42.34 42.44 9.1K
23:19 42.46 42.50 42.46 42.48 23.5K
23:20 42.42 42.48 42.42 42.42 11.3K
23:21 42.36 42.36 42.22 42.22 45.3K
23:22 42.24 42.32 42.24 42.30 5.2K
23:23 42.22 42.30 42.22 42.30 5.8K
23:24 42.32 42.32 42.32 42.32 19.1K
23:25 42.32 42.32 42.30 42.30 22.1K
23:26 42.34 42.36 42.34 42.34 21.9K
23:27 42.34 42.34 42.28 42.34 5.4K
23:28 42.34 42.38 42.34 42.34 11.0K
23:29 42.34 42.34 42.30 42.34 12.9K
23:30 42.34 42.34 42.28 42.28 26.5K
23:31 42.26 42.28 42.26 42.26 19.9K
23:32 42.28 42.28 42.14 42.14 61.5K
23:33 42.18 42.22 42.18 42.20 1.6K
23:34 42.18 42.18 42.10 42.10 68.8K
23:35 42.10 42.18 42.10 42.18 64.2K
23:36 42.18 42.32 42.18 42.32 52.0K
23:37 42.32 42.32 42.30 42.30 2.0K
23:38 42.30 42.30 42.20 42.28 17.6K
23:39 42.28 42.36 42.28 42.32 33.3K
23:40 42.36 42.38 42.30 42.30 13.6K
23:41 42.36 42.42 42.36 42.40 36.0K
23:42 42.40 42.60 42.34 42.60 150.5K
23:43 42.52 42.52 42.50 42.50 42.2K
23:44 42.48 42.48 42.34 42.34 33.7K
23:45 42.36 42.42 42.36 42.42 0.2K
23:46 42.44 42.44 42.44 42.44 12.1K
23:47 42.38 42.46 42.38 42.40 6.5K
23:48 42.32 42.38 42.28 42.30 85.2K
23:49 42.30 42.40 42.30 42.40 29.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available