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 43.38 43.38 43.38 43.38 47.4K
10:00 43.78 43.86 43.78 43.86 773.3K
10:01 43.86 43.86 43.68 43.68 670.3K
10:02 43.44 43.44 43.20 43.20 619.3K
10:03 43.00 43.06 42.90 43.06 648.1K
10:04 43.04 43.08 42.92 43.08 349.0K
10:05 43.02 43.14 43.02 43.12 120.7K
10:06 43.04 43.10 43.04 43.10 226.0K
10:07 43.00 43.06 42.86 42.90 610.3K
10:08 42.88 43.00 42.84 42.92 140.0K
10:09 43.00 43.08 42.94 42.96 69.3K
10:10 42.84 42.84 42.78 42.78 138.5K
10:11 42.72 42.76 42.68 42.74 150.6K
10:12 42.70 42.88 42.70 42.88 197.9K
10:13 42.80 42.80 42.64 42.68 186.8K
10:14 42.68 42.78 42.66 42.76 109.5K
10:15 42.72 42.90 42.70 42.90 73.2K
10:16 42.88 43.02 42.82 43.02 164.4K
10:17 42.92 43.00 42.90 43.00 125.3K
10:18 42.96 43.10 42.92 43.06 93.9K
10:19 43.06 43.12 43.06 43.12 192.0K
10:20 43.10 43.14 43.02 43.06 103.8K
10:21 42.98 43.14 42.98 43.14 208.0K
10:22 43.14 43.14 43.08 43.14 74.4K
10:23 43.16 43.22 43.14 43.14 185.2K
10:24 43.20 43.26 43.16 43.18 100.0K
10:25 43.20 43.36 43.18 43.30 140.8K
10:26 43.24 43.32 43.24 43.24 28.3K
10:27 43.28 43.34 43.24 43.34 69.5K
10:28 43.26 43.32 43.26 43.32 95.9K
10:29 43.28 43.30 43.20 43.30 96.0K
10:30 43.30 43.30 43.20 43.20 68.8K
10:31 43.26 43.26 43.16 43.18 48.4K
10:32 43.24 43.24 43.20 43.20 42.8K
10:33 43.22 43.26 43.20 43.20 50.9K
10:34 43.18 43.24 43.16 43.18 54.2K
10:35 43.22 43.22 43.02 43.02 303.1K
10:36 43.00 43.20 42.98 43.10 148.4K
10:37 43.00 43.12 43.00 43.00 80.2K
10:38 43.06 43.08 43.00 43.06 20.7K
10:39 43.06 43.10 43.06 43.10 31.1K
10:40 43.04 43.10 43.02 43.06 33.1K
10:41 43.00 43.02 42.96 42.96 99.7K
10:42 42.96 42.98 42.90 42.90 74.5K
10:43 42.94 43.00 42.94 42.94 30.8K
10:44 42.94 43.02 42.90 42.92 84.5K
10:45 42.92 43.08 42.92 43.08 35.1K
10:46 43.00 43.08 43.00 43.00 35.4K
10:47 43.00 43.06 42.96 43.02 28.6K
10:48 43.06 43.08 43.02 43.08 104.9K
10:49 43.06 43.20 43.06 43.12 158.0K
10:50 43.30 43.34 43.22 43.34 274.2K
10:51 43.36 43.36 43.24 43.28 132.0K
10:52 43.28 43.34 43.22 43.32 93.2K
10:53 43.32 43.32 43.22 43.28 99.4K
10:54 43.38 43.62 43.38 43.50 487.1K
10:55 43.60 43.60 43.40 43.44 189.7K
10:56 43.38 43.40 43.38 43.38 48.0K
10:57 43.40 43.50 43.40 43.42 160.6K
10:58 43.38 43.54 43.34 43.54 221.2K
10:59 43.48 43.74 43.48 43.74 404.3K
11:00 43.70 43.84 43.70 43.84 347.4K
11:01 43.80 43.84 43.74 43.74 312.9K
11:02 43.74 43.74 43.58 43.64 239.9K
11:03 43.62 43.68 43.60 43.60 60.7K
11:04 43.60 43.60 43.50 43.50 305.2K
11:05 43.56 43.58 43.46 43.46 130.2K
11:06 43.50 43.54 43.40 43.54 140.5K
11:07 43.54 43.54 43.42 43.50 71.3K
11:08 43.50 43.50 43.50 43.50 53.0K
11:09 43.44 43.48 43.38 43.38 75.9K
11:10 43.34 43.42 43.32 43.38 185.6K
11:11 43.38 43.38 43.32 43.32 99.9K
11:12 43.34 43.40 43.34 43.40 34.3K
11:13 43.38 43.40 43.30 43.32 95.5K
11:14 43.32 43.36 43.30 43.32 33.9K
11:15 43.30 43.30 43.20 43.20 57.6K
11:16 43.24 43.24 43.20 43.20 105.4K
11:17 43.18 43.26 43.18 43.24 11.7K
11:18 43.30 43.30 43.22 43.24 75.3K
11:19 43.30 43.32 43.26 43.30 23.3K
11:20 43.34 43.36 43.34 43.34 34.7K
11:21 43.38 43.38 43.38 43.38 27.6K
11:22 43.34 43.40 43.34 43.34 23.3K
11:23 43.22 43.30 43.22 43.26 31.3K
11:24 43.26 43.34 43.26 43.30 22.6K
11:25 43.30 43.30 43.18 43.26 31.1K
11:26 43.24 43.24 43.20 43.22 12.1K
11:27 43.18 43.18 43.00 43.02 576.0K
11:28 43.12 43.12 43.02 43.10 100.6K
11:29 43.10 43.14 43.10 43.14 27.1K
11:30 43.14 43.20 43.10 43.20 15.8K
11:31 43.30 43.30 43.24 43.26 58.5K
11:32 43.20 43.28 43.14 43.28 74.4K
11:33 43.28 43.28 43.16 43.20 60.8K
11:34 43.20 43.20 43.16 43.16 23.8K
11:35 43.20 43.22 43.16 43.16 10.5K
11:36 43.16 43.20 43.16 43.20 18.4K
11:37 43.14 43.18 43.12 43.18 57.4K
11:38 43.20 43.26 43.16 43.26 418.5K
11:39 43.24 43.24 43.16 43.16 113.8K
11:40 43.20 43.20 43.16 43.18 84.5K
11:41 43.18 43.18 43.06 43.06 77.4K
11:42 43.10 43.10 43.04 43.08 109.6K
11:43 43.12 43.18 43.12 43.18 38.8K
11:44 43.16 43.18 43.14 43.18 8.1K
11:45 43.16 43.20 43.16 43.20 79.6K
11:46 43.28 43.30 43.24 43.28 104.1K
11:47 43.26 43.26 43.18 43.24 59.4K
11:48 43.24 43.32 43.24 43.32 93.4K
11:49 43.32 43.32 43.32 43.32 4.6K
11:50 43.30 43.30 43.18 43.18 44.9K
11:51 43.22 43.26 43.18 43.20 21.8K
11:52 43.20 43.24 43.16 43.24 52.6K
11:53 43.18 43.20 43.12 43.16 32.0K
11:54 43.14 43.14 43.08 43.08 61.5K
11:55 43.08 43.16 43.06 43.14 82.4K
11:56 43.18 43.22 43.18 43.22 3.2K
11:57 43.22 43.22 43.18 43.18 12.4K
11:58 43.22 43.28 43.18 43.28 27.8K
11:59 43.28 43.32 43.22 43.28 34.7K
12:00 43.18 43.36 43.18 43.36 91.0K
12:01 43.34 43.38 43.28 43.38 213.9K
12:02 43.36 43.36 43.32 43.32 9.6K
12:03 43.34 43.34 43.26 43.26 38.3K
12:04 43.24 43.24 43.16 43.22 111.0K
12:05 43.22 43.24 43.08 43.08 67.3K
12:06 43.16 43.22 43.16 43.16 105.7K
12:07 43.16 43.20 43.16 43.20 32.4K
12:08 43.16 43.26 43.16 43.22 13.4K
12:09 43.22 43.28 43.20 43.20 11.0K
12:10 43.20 43.26 43.20 43.20 7.6K
12:11 43.22 43.22 43.20 43.20 24.5K
12:12 43.24 43.24 43.20 43.20 13.1K
12:13 43.18 43.20 43.12 43.12 43.0K
12:14 43.10 43.18 43.10 43.18 37.0K
12:15 43.14 43.20 43.14 43.14 12.4K
12:16 43.22 43.26 43.22 43.26 22.7K
12:17 43.24 43.26 43.22 43.26 11.3K
12:18 43.26 43.32 43.26 43.32 32.1K
12:19 43.28 43.32 43.22 43.22 73.0K
12:20 43.24 43.28 43.20 43.20 35.9K
12:21 43.24 43.26 43.24 43.26 13.6K
12:22 43.26 43.28 43.20 43.28 11.5K
12:23 43.24 43.32 43.24 43.32 62.7K
12:24 43.30 43.34 43.30 43.34 40.8K
12:25 43.34 43.34 43.30 43.30 13.6K
12:26 43.34 43.38 43.30 43.38 39.7K
12:27 43.36 43.36 43.36 43.36 9.0K
12:28 43.34 43.34 43.16 43.18 133.8K
12:29 43.28 43.32 43.28 43.32 23.0K
12:30 43.30 43.44 43.30 43.44 313.3K
12:31 43.52 43.58 43.52 43.56 393.3K
12:32 43.60 43.60 43.52 43.56 187.7K
12:33 43.58 43.58 43.56 43.56 46.5K
12:34 43.56 43.58 43.50 43.50 114.0K
12:35 43.52 43.54 43.46 43.54 52.1K
12:36 43.52 43.56 43.48 43.56 39.4K
12:37 43.46 43.54 43.46 43.50 41.2K
12:38 43.56 43.56 43.46 43.46 25.1K
12:39 43.42 43.50 43.40 43.42 90.3K
12:40 43.46 43.46 43.40 43.40 33.5K
12:41 43.40 43.40 43.30 43.30 105.9K
12:42 43.32 43.32 43.24 43.24 20.5K
12:43 43.28 43.28 43.24 43.28 116.1K
12:44 43.22 43.26 43.16 43.16 117.9K
12:45 43.22 43.26 43.20 43.26 32.7K
12:46 43.22 43.26 43.22 43.24 71.8K
12:47 43.28 43.34 43.28 43.34 119.9K
12:48 43.32 43.34 43.32 43.32 45.9K
12:49 43.24 43.30 43.24 43.30 23.0K
12:50 43.24 43.24 43.16 43.22 392.0K
12:51 43.18 43.22 43.14 43.22 40.5K
12:52 43.22 43.26 43.20 43.26 105.7K
12:53 43.32 43.32 43.30 43.30 46.7K
12:54 43.32 43.32 43.26 43.32 38.8K
12:55 43.32 43.38 43.28 43.32 49.8K
12:56 43.30 43.34 43.28 43.32 74.3K
12:57 43.26 43.30 43.24 43.24 45.5K
12:58 43.24 43.30 43.24 43.30 59.3K
12:59 43.32 43.32 43.28 43.28 26.3K
13:00 43.26 43.30 43.24 43.30 50.3K
13:01 43.34 43.34 43.24 43.32 28.7K
13:02 43.26 43.32 43.24 43.24 33.4K
13:03 43.26 43.32 43.24 43.30 35.9K
13:04 43.28 43.32 43.26 43.30 36.1K
13:05 43.24 43.30 43.24 43.28 5.0K
13:06 43.20 43.24 43.16 43.18 141.1K
13:07 43.20 43.22 43.16 43.20 16.9K
13:08 43.20 43.36 43.20 43.28 61.5K
13:09 43.34 43.38 43.34 43.38 18.0K
13:10 43.36 43.40 43.36 43.40 38.5K
13:11 43.36 43.36 43.24 43.26 56.2K
13:12 43.30 43.30 43.28 43.28 3.9K
13:13 43.30 43.30 43.28 43.28 7.6K
13:14 43.28 43.30 43.22 43.26 9.6K
13:15 43.26 43.30 43.26 43.30 28.2K
13:16 43.28 43.30 43.28 43.30 10.6K
13:17 43.30 43.30 43.30 43.30 5.5K
13:18 43.30 43.30 43.28 43.28 7.7K
13:19 43.26 43.28 43.26 43.26 13.4K
13:20 43.26 43.28 43.20 43.20 26.7K
13:21 43.26 43.26 43.18 43.24 14.7K
13:22 43.20 43.26 43.18 43.18 5.9K
13:23 43.16 43.24 43.16 43.24 25.7K
13:24 43.16 43.20 43.16 43.16 16.8K
13:25 43.16 43.16 43.16 43.16 13.1K
13:26 43.16 43.20 43.16 43.16 32.4K
13:27 43.18 43.18 43.14 43.14 50.4K
13:28 43.10 43.12 43.10 43.12 45.5K
13:29 43.12 43.12 43.02 43.10 151.1K
13:30 43.04 43.04 43.00 43.00 168.4K
13:31 43.06 43.06 43.00 43.06 205.2K
13:32 43.02 43.04 42.82 42.96 335.4K
13:33 42.80 42.90 42.80 42.86 221.4K
13:34 42.84 42.90 42.84 42.90 66.9K
13:35 42.88 42.88 42.80 42.80 52.3K
13:36 42.84 42.88 42.84 42.88 58.9K
13:37 43.00 43.00 42.76 42.76 118.8K
13:38 42.84 42.86 42.84 42.84 32.1K
13:39 42.78 42.86 42.78 42.86 37.1K
13:40 42.84 42.88 42.84 42.86 20.6K
13:41 42.88 42.96 42.88 42.94 32.0K
13:42 42.98 43.00 42.98 43.00 32.7K
13:43 42.98 43.00 42.90 42.90 39.9K
13:44 42.98 42.98 42.90 42.90 10.5K
13:45 42.98 43.06 42.92 42.92 80.0K
13:46 43.02 43.04 43.02 43.04 30.4K
13:47 42.94 42.98 42.94 42.98 14.2K
13:48 43.00 43.00 42.96 42.96 14.6K
13:49 42.98 43.02 42.96 43.02 33.8K
13:50 43.02 43.06 43.02 43.06 16.6K
13:51 43.06 43.06 43.02 43.06 11.4K
13:52 43.06 43.08 43.02 43.08 15.3K
13:53 43.08 43.08 43.04 43.04 2.2K
13:54 43.08 43.10 43.06 43.08 24.4K
13:55 43.10 43.10 43.02 43.02 13.7K
13:56 42.98 42.98 42.94 42.94 32.4K
13:57 42.94 42.94 42.94 42.94 31.5K
13:58 42.94 42.94 42.82 42.82 76.9K
13:59 42.86 42.90 42.84 42.90 12.5K
14:00 42.90 42.90 42.84 42.90 28.2K
14:01 42.90 42.90 42.82 42.88 32.0K
14:02 42.82 42.84 42.82 42.84 11.6K
14:03 42.88 42.88 42.82 42.86 41.4K
14:04 42.86 42.86 42.76 42.76 101.9K
14:05 42.76 42.76 42.54 42.72 429.9K
14:06 42.72 42.72 42.68 42.72 64.2K
14:07 42.72 42.84 42.70 42.84 48.0K
14:08 42.90 42.90 42.80 42.80 82.6K
14:09 42.74 42.82 42.74 42.82 23.0K
14:10 42.72 42.78 42.62 42.66 95.0K
14:11 42.72 42.72 42.50 42.50 289.6K
14:12 42.66 42.66 42.62 42.62 93.4K
14:13 42.70 42.70 42.64 42.68 48.4K
14:14 42.66 42.70 42.64 42.70 53.9K
14:15 42.76 42.76 42.70 42.70 45.6K
14:16 42.70 42.80 42.70 42.80 41.9K
14:17 42.82 42.82 42.72 42.82 27.7K
14:18 42.90 42.94 42.86 42.86 132.1K
14:19 42.90 43.08 42.90 42.90 132.5K
14:20 42.96 43.00 42.96 43.00 13.9K
14:21 42.94 42.96 42.86 42.86 73.6K
14:22 42.86 42.90 42.86 42.88 50.0K
14:23 42.80 42.86 42.80 42.86 8.8K
14:24 42.82 42.82 42.78 42.78 7.8K
14:25 42.84 42.88 42.84 42.88 13.2K
14:26 42.90 42.94 42.86 42.94 10.6K
14:27 42.94 42.96 42.94 42.96 14.9K
14:28 43.00 43.00 42.92 42.92 22.4K
14:29 43.00 43.04 42.90 43.02 24.8K
14:30 43.02 43.02 42.96 42.96 13.9K
14:31 43.00 43.00 42.98 42.98 7.8K
14:32 43.00 43.00 43.00 43.00 3.5K
14:33 43.02 43.04 42.98 42.98 50.8K
14:34 42.96 43.04 42.96 43.04 15.4K
14:35 43.02 43.02 42.96 43.00 53.1K
14:36 42.96 43.00 42.94 42.98 12.1K
14:37 42.96 42.98 42.94 42.98 4.6K
14:38 42.98 42.98 42.90 42.90 28.8K
14:39 42.88 42.96 42.88 42.94 14.5K
14:40 42.96 42.98 42.96 42.98 1.5K
14:41 42.98 42.98 42.92 42.98 2.5K
14:42 42.98 42.98 42.96 42.98 6.4K
14:43 42.92 42.92 42.92 42.92 1.3K
14:44 42.92 42.96 42.90 42.90 7.3K
14:45 42.88 42.96 42.88 42.88 21.0K
14:46 42.88 42.88 42.74 42.74 214.4K
14:47 42.74 42.86 42.74 42.80 30.2K
14:48 42.82 42.82 42.80 42.80 2.2K
14:49 42.80 42.84 42.80 42.84 36.0K
14:50 42.86 42.86 42.72 42.72 47.7K
14:51 42.78 42.84 42.78 42.84 10.8K
14:52 42.84 42.86 42.84 42.84 1.7K
14:53 42.80 42.82 42.78 42.78 3.9K
14:54 42.78 42.84 42.76 42.84 33.8K
14:55 42.92 42.92 42.86 42.92 27.1K
14:56 42.92 42.92 42.92 42.92 11.2K
14:57 42.94 42.94 42.92 42.92 0.8K
14:58 42.92 42.92 42.80 42.90 22.4K
14:59 42.86 42.92 42.86 42.92 14.0K
15:00 42.88 42.88 42.84 42.84 3.9K
15:01 42.80 42.92 42.80 42.92 12.8K
15:02 42.92 42.94 42.92 42.94 13.0K
15:03 42.92 42.92 42.82 42.86 8.8K
15:04 42.90 42.90 42.82 42.82 8.8K
15:05 42.84 42.86 42.80 42.80 10.1K
15:06 42.86 42.86 42.78 42.80 9.6K
15:07 42.82 42.82 42.80 42.80 9.4K
15:08 42.80 42.82 42.78 42.82 22.5K
15:09 42.78 42.78 42.78 42.78 50.0K
15:10 42.84 42.84 42.80 42.80 9.2K
15:11 42.80 42.84 42.80 42.84 12.8K
15:12 42.84 42.84 42.80 42.80 0.4K
15:13 42.80 42.82 42.76 42.82 13.7K
15:14 42.82 42.82 42.70 42.74 70.4K
15:15 42.72 42.78 42.72 42.78 79.5K
15:16 42.78 42.78 42.76 42.76 47.8K
15:17 42.78 42.78 42.70 42.70 31.9K
15:18 42.76 42.76 42.64 42.76 46.8K
15:19 42.74 42.78 42.74 42.78 32.8K
15:20 42.74 42.78 42.74 42.78 1.9K
15:21 42.76 42.78 42.76 42.78 0.3K
15:22 42.76 42.86 42.70 42.70 106.6K
15:23 42.78 42.78 42.70 42.70 2.5K
15:24 42.76 42.76 42.68 42.74 9.4K
15:25 42.70 42.76 42.70 42.74 0.5K
15:26 42.72 42.72 42.60 42.64 72.6K
15:27 42.64 42.64 42.62 42.62 13.4K
15:28 42.60 42.60 42.54 42.54 87.5K
15:29 42.54 42.56 42.54 42.54 8.0K
15:30 42.52 42.52 42.50 42.50 84.5K
15:31 42.42 42.50 42.42 42.48 241.7K
15:32 42.60 42.60 42.54 42.54 71.3K
15:33 42.56 42.58 42.54 42.58 5.3K
15:34 42.52 42.56 42.50 42.50 35.2K
15:35 42.52 42.54 42.50 42.54 16.1K
15:36 42.54 42.56 42.54 42.56 24.1K
15:37 42.56 42.56 42.52 42.52 15.4K
15:38 42.54 42.56 42.52 42.56 19.1K
15:39 42.56 42.56 42.56 42.56 154.4K
15:40 42.56 42.56 42.52 42.52 5.9K
15:41 42.56 42.56 42.50 42.50 22.2K
15:42 42.50 42.52 42.50 42.50 4.9K
15:43 42.50 42.54 42.44 42.44 20.6K
15:44 42.50 42.50 42.42 42.48 41.0K
15:45 42.50 42.54 42.40 42.40 58.4K
15:46 42.44 42.52 42.44 42.52 63.7K
15:47 42.54 42.62 42.54 42.56 105.2K
15:48 42.58 42.60 42.58 42.58 12.5K
15:49 42.60 42.60 42.50 42.60 98.1K
15:50 42.58 42.58 42.54 42.56 83.2K
15:51 42.56 42.62 42.56 42.62 40.2K
15:52 42.66 42.70 42.66 42.70 112.3K
15:53 42.76 42.76 42.70 42.74 99.1K
15:54 42.72 42.78 42.70 42.70 28.9K
15:55 42.76 42.76 42.76 42.76 25.4K
15:56 42.72 42.76 42.72 42.76 34.8K
15:57 42.78 42.78 42.76 42.78 16.5K
15:58 42.78 42.80 42.78 42.80 12.2K
15:59 42.78 42.82 42.74 42.74 65.2K
16:00 42.84 42.90 42.80 42.90 46.5K
16:01 42.82 42.84 42.82 42.82 58.5K
16:02 42.82 42.82 42.74 42.74 30.4K
16:03 42.74 42.74 42.72 42.72 10.9K
16:04 42.74 42.76 42.74 42.76 5.3K
16:05 42.74 42.82 42.74 42.82 60.9K
16:06 42.80 42.82 42.80 42.82 10.7K
16:07 42.82 42.84 42.82 42.84 37.6K
16:08 42.84 42.84 42.80 42.80 47.4K
16:09 42.82 42.82 42.76 42.82 4.6K
16:10 42.82 42.84 42.76 42.76 15.2K
16:11 42.76 42.76 42.76 42.76 4.5K
16:12 42.76 42.80 42.76 42.76 3.4K
16:13 42.80 42.80 42.80 42.80 2.3K
16:14 42.76 42.76 42.76 42.76 2.2K
16:15 42.80 42.80 42.80 42.80 4.8K
16:16 42.76 42.76 42.70 42.70 17.1K
16:17 42.70 42.78 42.70 42.74 12.5K
16:18 42.74 42.76 42.74 42.74 3.3K
16:19 42.74 42.76 42.70 42.76 9.3K
16:20 42.70 42.70 42.66 42.66 25.6K
16:21 42.68 42.68 42.58 42.68 27.5K
16:22 42.66 42.66 42.66 42.66 0.1K
16:23 42.62 42.66 42.62 42.66 2.6K
16:24 42.66 42.68 42.66 42.68 7.5K
16:25 42.68 42.68 42.66 42.68 5.3K
16:26 42.66 42.68 42.66 42.68 10.3K
16:27 42.66 42.68 42.64 42.68 15.4K
16:28 42.68 42.70 42.66 42.68 19.9K
16:29 42.70 42.70 42.70 42.70 31.0K
16:30 42.72 42.82 42.72 42.82 34.0K
16:31 42.84 42.86 42.84 42.86 27.4K
16:32 42.82 42.86 42.80 42.80 16.9K
16:33 42.86 42.88 42.84 42.88 41.1K
16:34 42.88 42.88 42.88 42.88 1.7K
16:35 42.88 42.92 42.88 42.92 24.0K
16:36 42.92 42.92 42.92 42.92 9.1K
16:37 42.92 42.92 42.84 42.84 45.0K
16:38 42.84 42.90 42.84 42.90 11.0K
16:39 42.92 42.92 42.88 42.88 8.9K
16:40 42.94 42.94 42.86 42.94 17.9K
16:41 42.94 42.94 42.88 42.90 19.2K
16:42 42.90 42.94 42.90 42.94 7.2K
16:43 42.90 42.94 42.90 42.92 5.0K
16:44 42.94 43.00 42.94 42.98 152.9K
16:45 42.98 42.98 42.92 42.92 32.7K
16:46 42.94 42.94 42.90 42.94 15.9K
16:47 42.94 42.98 42.92 42.94 44.3K
16:48 42.96 42.96 42.94 42.94 2.8K
16:49 42.92 42.96 42.92 42.92 4.3K
16:50 42.92 42.98 42.92 42.98 5.0K
16:51 43.00 43.00 43.00 43.00 6.8K
16:52 43.00 43.08 42.98 43.02 109.5K
16:53 43.06 43.08 43.06 43.08 52.4K
16:54 43.06 43.06 43.00 43.00 29.2K
16:55 43.02 43.02 42.94 42.94 16.6K
16:56 42.96 43.04 42.96 43.04 25.7K
16:57 43.02 43.02 42.94 42.94 6.8K
16:58 42.92 42.98 42.92 42.98 9.9K
16:59 42.98 43.06 42.98 43.06 8.3K
17:00 43.00 43.02 42.92 42.92 34.1K
17:01 42.94 42.96 42.92 42.92 7.6K
17:02 42.88 42.88 42.86 42.88 25.3K
17:03 42.88 42.90 42.82 42.82 51.7K
17:04 42.84 42.90 42.84 42.90 0.6K
17:05 42.90 42.90 42.90 42.90 1.9K
17:06 42.90 42.90 42.90 42.90 4.6K
17:07 42.90 42.90 42.80 42.80 11.6K
17:08 42.82 42.84 42.82 42.84 7.7K
17:09 42.84 42.84 42.72 42.72 24.4K
17:10 42.80 42.80 42.70 42.74 61.8K
17:11 42.78 42.88 42.66 42.80 85.9K
17:12 42.78 42.80 42.76 42.80 37.4K
17:13 42.68 42.74 42.64 42.64 69.4K
17:14 42.70 42.76 42.70 42.76 7.4K
17:15 42.76 42.76 42.74 42.76 4.2K
17:16 42.76 42.78 42.76 42.78 3.9K
17:17 42.78 42.80 42.76 42.76 9.2K
17:18 42.78 42.80 42.78 42.78 1.3K
17:19 42.80 42.82 42.80 42.82 4.9K
17:20 42.82 42.82 42.80 42.80 39.9K
17:21 42.80 42.84 42.80 42.84 1.0K
17:22 42.86 42.86 42.80 42.82 18.5K
17:23 42.84 42.86 42.84 42.86 4.0K
17:24 42.86 42.86 42.82 42.82 10.5K
17:25 42.84 42.84 42.78 42.78 6.9K
17:26 42.82 42.82 42.74 42.74 5.6K
17:27 42.74 42.78 42.74 42.74 15.5K
17:28 42.74 42.74 42.68 42.74 24.2K
17:29 42.74 42.74 42.66 42.66 22.0K
17:30 42.66 42.66 42.56 42.58 97.6K
17:31 42.62 42.68 42.58 42.68 34.9K
17:32 42.68 42.70 42.68 42.70 26.8K
17:33 42.74 42.76 42.70 42.76 5.9K
17:34 42.70 42.70 42.70 42.70 6.9K
17:35 42.70 42.70 42.70 42.70 7.2K
17:36 42.68 42.68 42.68 42.68 0.1K
17:37 42.68 42.70 42.56 42.56 31.4K
17:38 42.56 42.64 42.56 42.64 59.2K
17:39 42.58 42.58 42.56 42.56 9.2K
17:40 42.62 42.64 42.62 42.64 6.4K
17:41 42.64 42.66 42.58 42.58 9.5K
17:42 42.60 42.66 42.60 42.66 15.4K
17:43 42.66 42.66 42.64 42.66 3.4K
17:44 42.66 42.66 42.64 42.64 1.1K
17:45 42.60 42.64 42.60 42.64 3.4K
17:46 42.60 42.60 42.58 42.60 11.2K
17:47 42.58 42.58 42.50 42.50 60.8K
17:48 42.58 42.58 42.52 42.54 20.0K
17:49 42.52 42.58 42.52 42.52 4.7K
17:50 42.58 42.58 42.54 42.56 1.0K
17:51 42.54 42.70 42.54 42.68 20.4K
17:52 42.64 42.74 42.60 42.72 61.6K
17:53 42.72 42.72 42.70 42.70 6.3K
17:54 42.66 42.70 42.64 42.70 6.1K
17:55 42.64 42.68 42.64 42.64 7.2K
17:56 42.68 42.68 42.68 42.68 7.3K
17:57 42.66 42.70 42.66 42.70 15.5K
17:58 42.66 42.66 42.62 42.62 5.2K
17:59 42.62 42.80 42.62 42.80 71.7K
18:00 42.80 42.82 42.80 42.82 43.1K
18:01 42.82 42.82 42.76 42.76 20.7K
18:02 42.76 42.76 42.76 42.76 1.4K
18:03 42.74 42.74 42.68 42.68 8.8K
18:04 42.68 42.68 42.66 42.66 7.1K
18:05 42.64 42.64 42.64 42.64 1.1K
18:06 42.64 42.82 42.64 42.82 53.6K
18:07 42.78 42.78 42.78 42.78 11.8K
18:08 42.78 42.78 42.70 42.78 7.7K
18:09 42.78 42.78 42.74 42.74 1.4K
18:10 42.72 42.74 42.72 42.74 0.9K
18:11 42.74 42.76 42.74 42.74 8.6K
18:12 42.72 42.74 42.72 42.74 1.1K
18:13 42.74 42.82 42.74 42.82 30.2K
18:14 42.88 42.88 42.84 42.88 49.3K
18:15 42.86 42.90 42.86 42.86 33.0K
18:16 42.86 42.88 42.86 42.88 14.5K
18:17 42.88 42.88 42.84 42.84 7.5K
18:18 42.84 42.88 42.84 42.88 31.5K
18:19 42.88 42.88 42.86 42.88 28.8K
18:20 42.86 42.86 42.84 42.86 10.5K
18:21 42.86 42.86 42.84 42.84 14.2K
18:22 42.86 42.86 42.84 42.86 33.3K
18:23 42.86 42.86 42.84 42.84 95.1K
18:24 42.84 42.86 42.84 42.84 43.7K
18:25 42.80 42.82 42.80 42.82 3.9K
18:26 42.84 42.86 42.84 42.86 177.8K
18:27 42.86 42.86 42.82 42.82 9.3K
18:28 42.80 42.80 42.80 42.80 0.5K
18:29 42.82 42.84 42.80 42.84 4.0K
18:30 42.84 42.84 42.84 42.84 58.1K
18:31 42.82 42.84 42.78 42.82 14.1K
18:32 42.76 42.82 42.76 42.78 38.2K
18:33 42.80 42.84 42.76 42.84 19.7K
18:34 42.84 42.84 42.78 42.78 9.2K
18:35 42.78 42.80 42.78 42.78 9.1K
18:36 42.78 42.82 42.78 42.80 24.7K
18:37 42.84 42.84 42.76 42.76 11.7K
18:38 42.82 42.82 42.78 42.82 2.3K
18:39 42.78 42.82 42.74 42.82 111.0K
18:45 42.82 42.82 42.82 42.82 20.9K
18:46 42.82 42.82 42.82 42.82 7.2K
18:47 42.82 42.82 42.82 42.82 0.9K
18:48 42.82 42.82 42.82 42.82 2.1K
18:49 42.82 42.82 42.82 42.82 3.3K
19:04 42.92 42.92 42.92 42.92 4.5K
19:05 43.00 43.02 43.00 43.02 75.8K
19:06 43.08 43.10 43.02 43.02 165.5K
19:07 43.06 43.06 43.04 43.04 98.0K
19:08 43.06 43.06 42.98 43.04 57.9K
19:09 43.00 43.06 43.00 43.04 34.0K
19:10 43.04 43.08 43.02 43.08 75.5K
19:11 43.10 43.14 43.08 43.14 42.5K
19:12 43.18 43.18 43.16 43.18 59.1K
19:13 43.22 43.28 43.22 43.24 94.1K
19:14 43.28 43.28 43.28 43.28 85.6K
19:15 43.22 43.28 43.18 43.26 157.0K
19:16 43.18 43.22 43.16 43.22 86.0K
19:17 43.20 43.28 43.20 43.28 51.6K
19:18 43.30 43.30 43.20 43.22 86.9K
19:19 43.32 43.36 43.32 43.34 109.1K
19:20 43.28 43.28 43.16 43.20 223.7K
19:21 43.20 43.30 43.18 43.22 186.7K
19:22 43.12 43.30 43.12 43.22 122.1K
19:23 43.16 43.24 43.14 43.24 68.3K
19:24 43.22 43.22 43.10 43.10 122.5K
19:25 43.10 43.16 43.10 43.14 143.8K
19:26 43.26 43.28 43.16 43.26 25.7K
19:27 43.26 43.28 43.14 43.14 54.6K
19:28 43.16 43.22 43.12 43.12 47.5K
19:29 43.12 43.12 43.08 43.08 53.9K
19:30 43.10 43.14 43.08 43.10 18.0K
19:31 43.10 43.16 43.08 43.08 20.7K
19:32 43.08 43.08 43.06 43.06 5.5K
19:33 43.06 43.08 43.04 43.06 42.2K
19:34 43.00 43.06 43.00 43.02 80.9K
19:35 42.98 43.02 42.92 42.92 122.2K
19:36 42.94 43.00 42.94 43.00 14.5K
19:37 43.00 43.00 42.90 42.90 64.7K
19:38 42.92 42.92 42.84 42.84 40.2K
19:39 42.82 42.86 42.78 42.86 179.4K
19:40 42.78 42.88 42.78 42.80 59.4K
19:41 42.88 42.88 42.88 42.88 8.2K
19:43 42.90 42.96 42.90 42.96 11.0K
19:44 42.94 43.04 42.94 42.98 77.0K
19:45 43.06 43.06 42.86 42.86 114.9K
19:46 42.92 42.92 42.90 42.90 9.7K
19:47 42.84 42.88 42.82 42.82 15.5K
19:48 42.80 42.80 42.80 42.80 11.3K
19:49 42.90 42.92 42.90 42.92 15.9K
19:50 42.82 42.82 42.82 42.82 1.9K
19:51 42.84 42.86 42.82 42.86 10.7K
19:52 42.86 42.86 42.78 42.86 18.2K
19:53 42.82 42.92 42.82 42.90 45.8K
19:54 42.90 42.92 42.90 42.90 11.3K
19:55 42.92 42.92 42.88 42.92 9.8K
19:56 42.90 42.92 42.90 42.90 2.9K
19:57 42.90 43.00 42.90 43.00 44.3K
19:58 43.02 43.02 42.98 43.00 14.3K
19:59 42.98 43.02 42.98 42.98 15.7K
20:00 42.98 42.98 42.94 42.94 9.7K
20:01 42.94 42.94 42.94 42.94 2.6K
20:02 42.92 42.96 42.92 42.96 12.3K
20:03 42.94 42.96 42.92 42.94 2.7K
20:04 42.88 42.92 42.88 42.90 17.6K
20:05 42.94 42.94 42.82 42.94 7.5K
20:06 42.94 42.94 42.84 42.84 25.7K
20:07 42.94 42.96 42.84 42.96 8.5K
20:08 42.88 42.96 42.88 42.96 1.9K
20:09 42.98 42.98 42.98 42.98 4.1K
20:10 42.98 42.98 42.98 42.98 0.7K
20:11 42.98 42.98 42.94 42.98 1.2K
20:12 42.94 42.94 42.90 42.90 5.2K
20:13 42.90 42.90 42.86 42.86 18.5K
20:14 42.94 42.94 42.84 42.84 4.5K
20:15 42.82 42.86 42.82 42.86 11.0K
20:16 42.90 42.90 42.86 42.90 4.9K
20:17 42.90 42.90 42.88 42.88 1.1K
20:18 42.86 42.86 42.86 42.86 1.6K
20:19 42.84 42.84 42.82 42.82 22.0K
20:20 42.86 42.86 42.82 42.84 0.4K
20:21 42.86 42.86 42.86 42.86 2.4K
20:22 42.86 42.86 42.76 42.82 60.6K
20:23 42.82 42.82 42.78 42.78 6.5K
20:24 42.84 42.90 42.78 42.78 53.8K
20:25 42.78 42.94 42.78 42.94 12.3K
20:26 42.92 42.92 42.92 42.92 0.5K
20:27 42.96 42.96 42.96 42.96 7.3K
20:28 42.98 42.98 42.98 42.98 2.0K
20:29 42.88 42.90 42.86 42.90 4.0K
20:30 42.90 43.00 42.90 42.90 32.4K
20:31 42.90 42.90 42.88 42.88 1.0K
20:32 42.86 42.86 42.80 42.80 32.4K
20:33 42.80 42.92 42.78 42.92 31.7K
20:34 42.88 42.88 42.80 42.80 13.1K
20:35 42.86 42.86 42.80 42.80 10.2K
20:36 42.84 42.86 42.84 42.86 4.2K
20:37 42.90 42.90 42.90 42.90 8.8K
20:38 42.84 42.84 42.84 42.84 0.2K
20:39 42.82 42.84 42.80 42.84 3.5K
20:40 42.84 42.84 42.84 42.84 0.5K
20:41 42.80 42.80 42.78 42.80 8.8K
20:42 42.86 42.86 42.74 42.78 105.6K
20:43 42.82 42.82 42.82 42.82 2.1K
20:44 42.78 42.82 42.78 42.82 3.1K
20:45 42.82 42.82 42.76 42.80 6.4K
20:46 42.74 42.78 42.74 42.74 8.2K
20:47 42.76 42.76 42.76 42.76 0.3K
20:48 42.76 42.78 42.74 42.74 5.6K
20:49 42.74 42.80 42.74 42.80 1.6K
20:50 42.76 42.78 42.76 42.76 0.7K
20:51 42.78 42.78 42.78 42.78 0.1K
20:52 42.80 42.82 42.78 42.82 3.9K
20:53 42.82 42.82 42.78 42.78 4.9K
20:54 42.78 42.82 42.78 42.82 8.2K
20:55 42.82 42.82 42.80 42.80 1.7K
20:56 42.82 42.82 42.82 42.82 0.1K
20:57 42.82 42.82 42.80 42.80 4.1K
20:58 42.80 42.80 42.80 42.80 2.5K
20:59 42.80 42.86 42.80 42.86 3.0K
21:00 42.84 42.88 42.84 42.88 21.0K
21:01 42.88 42.90 42.88 42.90 5.2K
21:02 42.86 42.86 42.86 42.86 1.5K
21:03 42.86 42.86 42.80 42.80 5.9K
21:04 42.86 42.86 42.86 42.86 0.1K
21:05 42.80 42.90 42.80 42.90 10.7K
21:06 42.88 42.90 42.84 42.90 3.1K
21:07 42.86 42.86 42.86 42.86 0.7K
21:08 42.88 42.90 42.88 42.90 0.2K
21:09 42.86 42.88 42.86 42.88 8.1K
21:10 42.86 42.90 42.86 42.90 1.7K
21:11 42.86 42.86 42.86 42.86 5.1K
21:12 42.88 42.88 42.88 42.88 1.3K
21:13 42.86 42.86 42.86 42.86 15.8K
21:14 42.68 42.70 42.68 42.70 259.5K
21:15 42.68 42.70 42.68 42.70 35.2K
21:16 42.70 42.70 42.70 42.70 3.2K
21:17 42.70 42.70 42.66 42.70 5.1K
21:18 42.66 42.70 42.66 42.66 14.6K
21:19 42.70 42.70 42.68 42.70 2.0K
21:20 42.70 42.70 42.66 42.66 8.7K
21:21 42.66 42.68 42.62 42.62 22.1K
21:22 42.58 42.58 42.20 42.36 707.5K
21:23 42.36 42.36 42.34 42.34 144.2K
21:24 42.36 42.36 42.14 42.24 149.8K
21:25 42.26 42.36 42.26 42.36 129.0K
21:26 42.34 42.38 42.30 42.38 36.8K
21:27 42.40 42.40 42.38 42.40 48.7K
21:28 42.44 42.46 42.40 42.44 56.3K
21:29 42.48 42.48 42.32 42.34 71.6K
21:30 42.32 42.42 42.32 42.40 26.5K
21:31 42.42 42.42 42.38 42.40 10.7K
21:32 42.40 42.44 42.40 42.44 32.5K
21:33 42.42 42.42 42.32 42.38 66.9K
21:34 42.34 42.38 42.30 42.30 44.9K
21:35 42.30 42.30 42.26 42.30 10.1K
21:36 42.26 42.32 42.26 42.28 13.7K
21:37 42.18 42.34 42.18 42.24 110.4K
21:38 42.34 42.34 42.26 42.26 16.4K
21:39 42.36 42.36 42.30 42.32 27.4K
21:40 42.30 42.32 42.24 42.32 8.9K
21:41 42.32 42.34 42.26 42.26 4.2K
21:42 42.22 42.28 42.22 42.28 12.2K
21:43 42.28 42.34 42.28 42.34 12.0K
21:44 42.32 42.32 42.32 42.32 1.7K
21:45 42.30 42.30 42.26 42.30 8.2K
21:46 42.28 42.28 42.18 42.18 63.8K
21:47 42.18 42.22 42.18 42.20 30.4K
21:48 42.20 42.30 42.20 42.30 17.2K
21:49 42.30 42.34 42.30 42.34 34.4K
21:50 42.30 42.32 42.26 42.26 11.3K
21:51 42.26 42.36 42.26 42.36 4.1K
21:52 42.34 42.34 42.32 42.34 7.1K
21:53 42.34 42.34 42.20 42.30 30.5K
21:54 42.30 42.30 42.22 42.30 6.1K
21:55 42.30 42.30 42.26 42.26 2.3K
21:56 42.30 42.32 42.30 42.32 4.9K
21:57 42.34 42.34 42.22 42.22 178.2K
21:58 42.20 42.20 42.08 42.18 79.3K
21:59 42.18 42.24 42.18 42.24 13.0K
22:00 42.22 42.22 42.06 42.08 36.4K
22:01 42.14 42.32 42.14 42.30 31.4K
22:02 42.36 42.38 42.34 42.38 31.4K
22:03 42.36 42.38 42.36 42.36 16.0K
22:04 42.38 42.46 42.36 42.46 66.2K
22:05 42.50 42.66 42.48 42.66 121.5K
22:06 42.56 42.68 42.56 42.60 28.8K
22:07 42.70 42.70 42.58 42.58 91.3K
22:08 42.56 42.62 42.56 42.62 4.8K
22:09 42.60 42.62 42.58 42.62 53.9K
22:10 42.62 42.62 42.56 42.56 1.9K
22:11 42.60 42.60 42.60 42.60 20.9K
22:12 42.60 42.60 42.60 42.60 3.4K
22:13 42.60 42.60 42.54 42.54 15.5K
22:14 42.54 42.60 42.54 42.60 2.5K
22:15 42.60 42.64 42.52 42.64 11.3K
22:16 42.54 42.60 42.40 42.40 73.1K
22:17 42.48 42.52 42.34 42.38 41.1K
22:18 42.62 42.62 42.52 42.52 99.0K
22:19 42.46 42.52 42.46 42.52 1.5K
22:20 42.46 42.48 42.42 42.48 23.9K
22:21 42.52 42.56 42.52 42.54 2.3K
22:22 42.50 42.50 42.46 42.46 3.6K
22:23 42.42 42.42 42.30 42.30 37.0K
22:24 42.28 42.38 42.28 42.38 7.2K
22:25 42.42 42.42 42.32 42.32 2.6K
22:26 42.36 42.36 42.32 42.32 3.2K
22:27 42.38 42.40 42.34 42.34 1.3K
22:28 42.28 42.36 42.28 42.36 12.4K
22:29 42.36 42.36 42.30 42.36 20.9K
22:30 42.36 42.36 42.30 42.34 10.3K
22:31 42.30 42.34 42.30 42.30 18.0K
22:32 42.30 42.30 42.30 42.30 0.6K
22:33 42.30 42.44 42.30 42.44 52.8K
22:34 42.40 42.42 42.40 42.42 15.6K
22:35 42.42 42.42 42.34 42.38 7.8K
22:36 42.42 42.42 42.22 42.22 69.0K
22:37 42.32 42.32 42.32 42.32 1.4K
22:38 42.32 42.32 42.22 42.22 9.1K
22:39 42.28 42.30 42.28 42.30 1.0K
22:40 42.32 42.32 42.30 42.30 1.2K
22:41 42.22 42.30 42.22 42.28 8.5K
22:42 42.24 42.28 42.24 42.24 7.8K
22:43 42.26 42.26 42.22 42.26 14.6K
22:44 42.28 42.30 42.28 42.30 5.5K
22:45 42.30 42.30 42.24 42.24 45.1K
22:46 42.30 42.38 42.30 42.38 52.5K
22:47 42.34 42.38 42.30 42.34 13.3K
22:48 42.34 42.42 42.34 42.40 16.2K
22:49 42.40 42.48 42.40 42.48 22.4K
22:50 42.46 42.46 42.46 42.46 0.1K
22:51 42.46 42.46 42.44 42.44 2.9K
22:52 42.44 42.46 42.44 42.44 13.8K
22:53 42.46 42.46 42.44 42.44 0.3K
22:54 42.44 42.46 42.44 42.46 6.0K
22:55 42.40 42.42 42.40 42.42 1.7K
22:56 42.48 42.48 42.42 42.46 0.9K
22:57 42.46 42.46 42.46 42.46 0.3K
22:58 42.46 42.46 42.42 42.42 0.4K
22:59 42.48 42.48 42.48 42.48 4.1K
23:00 42.46 42.46 42.42 42.42 12.9K
23:01 42.44 42.44 42.44 42.44 2.4K
23:02 42.44 42.44 42.34 42.42 23.7K
23:03 42.42 42.42 42.42 42.42 0.1K
23:04 42.36 42.42 42.36 42.42 0.6K
23:05 42.40 42.40 42.40 42.40 2.8K
23:06 42.36 42.36 42.34 42.34 26.0K
23:07 42.34 42.34 42.28 42.34 22.6K
23:08 42.34 42.34 42.30 42.30 4.4K
23:09 42.34 42.40 42.32 42.40 25.5K
23:10 42.30 42.30 42.30 42.30 4.1K
23:11 42.28 42.32 42.28 42.30 8.0K
23:12 42.30 42.40 42.30 42.40 8.0K
23:13 42.32 42.36 42.30 42.36 29.4K
23:14 42.36 42.36 42.30 42.36 11.7K
23:15 42.32 42.32 42.30 42.30 4.7K
23:16 42.30 42.36 42.30 42.32 20.2K
23:17 42.32 42.42 42.32 42.40 10.5K
23:18 42.42 42.42 42.42 42.42 0.6K
23:19 42.42 42.42 42.40 42.40 0.8K
23:20 42.40 42.40 42.40 42.40 0.2K
23:21 42.40 42.42 42.36 42.42 14.5K
23:22 42.44 42.44 42.42 42.44 73.1K
23:23 42.44 42.44 42.44 42.44 3.1K
23:24 42.44 42.44 42.44 42.44 7.1K
23:25 42.44 42.46 42.44 42.46 7.8K
23:26 42.52 42.52 42.50 42.50 34.8K
23:27 42.52 42.56 42.50 42.56 24.0K
23:28 42.56 42.56 42.42 42.52 25.3K
23:29 42.54 42.54 42.52 42.54 3.2K
23:30 42.54 42.54 42.42 42.42 14.4K
23:31 42.50 42.52 42.50 42.52 4.8K
23:32 42.52 42.56 42.50 42.56 30.1K
23:33 42.58 42.60 42.58 42.60 7.2K
23:34 42.60 42.60 42.56 42.58 6.6K
23:35 42.56 42.56 42.56 42.56 2.2K
23:36 42.72 42.72 42.58 42.58 149.0K
23:37 42.64 42.66 42.60 42.66 8.9K
23:38 42.66 42.66 42.60 42.60 9.2K
23:39 42.58 42.58 42.56 42.56 7.5K
23:40 42.52 42.60 42.48 42.58 33.1K
23:41 42.60 42.60 42.60 42.60 4.2K
23:42 42.62 42.64 42.60 42.60 6.1K
23:43 42.58 42.62 42.58 42.60 9.6K
23:44 42.60 42.60 42.58 42.60 49.0K
23:45 42.58 42.60 42.50 42.60 17.2K
23:46 42.46 42.50 42.46 42.50 18.2K
23:47 42.50 42.50 42.48 42.48 15.4K
23:48 42.50 42.50 42.42 42.42 36.1K
23:49 42.44 42.56 42.40 42.56 15.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available