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 42.44 42.44 42.44 42.44 16.6K
10:00 42.38 42.38 42.36 42.36 55.2K
10:01 42.34 42.54 42.34 42.54 105.6K
10:02 42.48 42.58 42.48 42.56 241.0K
10:03 42.56 42.58 42.40 42.54 77.7K
10:04 42.58 42.58 42.38 42.54 92.1K
10:05 42.62 42.74 42.62 42.74 82.1K
10:06 42.82 42.86 42.76 42.86 202.9K
10:07 42.94 43.02 42.92 42.96 224.9K
10:08 43.08 43.14 43.08 43.10 265.5K
10:09 43.10 43.12 42.94 42.94 269.0K
10:10 42.94 43.08 42.94 43.00 66.2K
10:11 42.96 43.06 42.82 42.82 95.8K
10:12 42.82 42.92 42.82 42.92 52.0K
10:13 42.90 42.98 42.82 42.98 24.6K
10:14 43.00 43.00 42.86 42.88 59.7K
10:15 42.94 43.00 42.94 43.00 218.4K
10:16 43.08 43.36 43.08 43.20 794.6K
10:17 43.24 43.24 43.08 43.08 190.0K
10:18 43.16 43.16 43.10 43.12 59.9K
10:19 43.10 43.10 42.94 42.94 134.9K
10:20 42.98 43.04 42.94 42.96 85.5K
10:21 42.96 43.04 42.96 43.00 91.3K
10:22 43.00 43.22 43.00 43.22 182.6K
10:23 43.24 43.36 43.24 43.30 491.9K
10:24 43.32 43.32 43.26 43.32 180.3K
10:25 43.32 43.32 43.24 43.28 105.8K
10:26 43.40 43.42 43.36 43.36 445.5K
10:27 43.34 43.38 43.22 43.38 238.0K
10:28 43.36 43.46 43.36 43.46 182.2K
10:29 43.44 43.60 43.40 43.60 439.6K
10:30 43.60 43.72 43.60 43.72 356.2K
10:31 43.76 43.78 43.70 43.70 324.0K
10:32 43.60 43.66 43.60 43.66 300.2K
10:33 43.62 43.68 43.58 43.58 209.5K
10:34 43.60 43.68 43.60 43.62 266.7K
10:35 43.64 43.64 43.54 43.54 123.4K
10:36 43.50 43.52 43.36 43.36 269.8K
10:37 43.40 43.50 43.40 43.50 173.2K
10:38 43.48 43.48 43.34 43.34 155.8K
10:39 43.46 43.48 43.44 43.48 148.8K
10:40 43.46 43.48 43.44 43.48 296.6K
10:41 43.40 43.44 43.40 43.44 196.9K
10:42 43.50 43.54 43.42 43.42 199.8K
10:43 43.44 43.48 43.42 43.48 95.4K
10:44 43.44 43.46 43.42 43.46 53.0K
10:45 43.38 43.46 43.38 43.46 44.3K
10:46 43.46 43.58 43.46 43.58 134.2K
10:47 43.54 43.56 43.54 43.56 42.4K
10:48 43.54 43.54 43.44 43.44 277.6K
10:49 43.48 43.50 43.38 43.38 54.5K
10:50 43.48 43.48 43.40 43.40 91.3K
10:51 43.48 43.58 43.48 43.52 163.6K
10:52 43.44 43.46 43.42 43.42 16.5K
10:53 43.42 43.44 43.34 43.42 107.0K
10:54 43.42 43.44 43.42 43.42 25.5K
10:55 43.40 43.42 43.40 43.42 19.3K
10:56 43.42 43.42 43.40 43.40 37.7K
10:57 43.36 43.36 43.30 43.36 171.2K
10:58 43.38 43.38 43.36 43.38 58.0K
10:59 43.34 43.34 43.22 43.22 162.4K
11:00 43.20 43.28 43.16 43.28 313.7K
11:01 43.28 43.36 43.26 43.34 74.3K
11:02 43.36 43.48 43.36 43.46 225.1K
11:03 43.50 43.50 43.38 43.40 66.5K
11:04 43.40 43.48 43.34 43.48 29.0K
11:05 43.42 43.42 43.36 43.42 63.2K
11:06 43.38 43.40 43.38 43.40 27.4K
11:07 43.40 43.48 43.38 43.48 74.1K
11:08 43.40 43.44 43.40 43.42 35.1K
11:09 43.44 43.46 43.40 43.46 23.2K
11:10 43.44 43.48 43.42 43.42 44.8K
11:11 43.44 43.48 43.42 43.48 50.3K
11:12 43.42 43.56 43.42 43.56 85.8K
11:13 43.58 43.62 43.52 43.56 147.9K
11:14 43.54 43.58 43.50 43.50 36.8K
11:15 43.56 43.60 43.56 43.56 58.5K
11:16 43.60 43.64 43.60 43.62 148.6K
11:17 43.64 43.64 43.56 43.58 256.7K
11:18 43.58 43.60 43.46 43.46 60.2K
11:19 43.44 43.50 43.42 43.48 82.1K
11:20 43.50 43.50 43.46 43.50 30.8K
11:21 43.50 43.52 43.42 43.42 24.6K
11:22 43.46 43.48 43.40 43.42 40.0K
11:23 43.42 43.48 43.40 43.40 74.0K
11:24 43.38 43.40 43.36 43.36 125.8K
11:25 43.38 43.40 43.38 43.40 29.3K
11:26 43.36 43.36 43.32 43.36 46.4K
11:27 43.38 43.48 43.38 43.48 100.0K
11:28 43.48 43.48 43.46 43.48 47.0K
11:29 43.46 43.48 43.32 43.32 212.7K
11:30 43.42 43.42 43.42 43.42 33.3K
11:31 43.44 43.44 43.40 43.44 43.5K
11:32 43.36 43.40 43.32 43.32 126.1K
11:33 43.40 43.40 43.30 43.40 36.5K
11:34 43.32 43.36 43.28 43.30 131.2K
11:35 43.30 43.32 43.28 43.32 61.1K
11:36 43.34 43.40 43.34 43.38 27.4K
11:37 43.34 43.36 43.30 43.36 15.6K
11:38 43.30 43.36 43.30 43.36 40.0K
11:39 43.34 43.40 43.32 43.40 24.1K
11:40 43.40 43.42 43.36 43.42 30.9K
11:41 43.42 43.58 43.38 43.58 264.6K
11:42 43.56 43.58 43.56 43.56 51.3K
11:43 43.64 43.68 43.64 43.66 183.1K
11:44 43.60 43.60 43.52 43.56 94.3K
11:45 43.64 43.66 43.58 43.64 87.6K
11:46 43.62 43.62 43.54 43.58 16.7K
11:47 43.56 43.64 43.54 43.62 103.5K
11:48 43.60 43.68 43.60 43.66 109.8K
11:49 43.66 43.66 43.60 43.60 34.5K
11:50 43.66 43.66 43.60 43.60 39.7K
11:51 43.56 43.62 43.54 43.62 47.7K
11:52 43.60 43.66 43.60 43.64 31.5K
11:53 43.66 43.66 43.64 43.64 11.3K
11:54 43.64 43.64 43.56 43.56 139.1K
11:55 43.60 43.60 43.58 43.58 8.8K
11:56 43.54 43.60 43.54 43.58 18.9K
11:57 43.60 43.76 43.60 43.76 256.3K
11:58 43.88 43.88 43.84 43.84 472.8K
11:59 43.86 44.10 43.86 44.10 1,025.0K
12:00 44.10 44.10 44.00 44.08 527.6K
12:01 43.90 44.12 43.90 44.12 285.1K
12:02 44.10 44.10 44.00 44.04 249.1K
12:03 44.04 44.04 43.92 43.92 157.8K
12:04 43.88 43.90 43.86 43.88 263.4K
12:05 43.90 43.98 43.88 43.98 80.4K
12:06 44.00 44.02 43.98 44.02 242.6K
12:07 44.04 44.06 44.00 44.06 149.7K
12:08 44.00 44.10 43.96 44.10 139.8K
12:09 44.10 44.10 43.94 43.94 56.4K
12:10 43.92 43.92 43.88 43.90 63.5K
12:11 43.90 43.90 43.88 43.88 44.3K
12:12 43.88 43.88 43.74 43.76 388.0K
12:13 43.72 43.84 43.72 43.78 83.3K
12:14 43.78 43.78 43.66 43.74 52.6K
12:15 43.76 43.76 43.72 43.72 23.9K
12:16 43.78 43.82 43.78 43.80 130.5K
12:17 43.80 43.80 43.74 43.74 139.4K
12:18 43.74 43.80 43.72 43.74 43.5K
12:19 43.72 43.76 43.72 43.76 9.9K
12:20 43.78 43.78 43.70 43.72 79.5K
12:21 43.72 43.72 43.68 43.70 14.2K
12:22 43.70 43.70 43.58 43.62 115.6K
12:23 43.70 43.76 43.66 43.70 40.8K
12:24 43.68 43.70 43.64 43.64 34.9K
12:25 43.68 43.68 43.58 43.64 59.4K
12:26 43.64 43.74 43.60 43.74 31.8K
12:27 43.70 43.80 43.70 43.78 76.6K
12:28 43.78 43.80 43.76 43.78 11.2K
12:29 43.80 43.80 43.70 43.70 19.5K
12:30 43.74 43.74 43.68 43.68 16.2K
12:31 43.68 43.70 43.64 43.64 24.6K
12:32 43.68 43.82 43.68 43.82 75.7K
12:33 43.80 43.82 43.80 43.82 43.6K
12:34 43.82 43.82 43.80 43.80 7.2K
12:35 43.80 44.00 43.80 44.00 149.8K
12:36 44.00 44.06 43.96 43.96 176.7K
12:37 43.98 43.98 43.96 43.98 47.6K
12:38 43.86 43.92 43.82 43.88 62.8K
12:39 43.80 43.86 43.80 43.82 64.9K
12:40 43.82 43.90 43.82 43.90 4.6K
12:41 43.90 43.90 43.86 43.86 16.3K
12:42 43.84 43.88 43.84 43.88 23.5K
12:43 43.88 43.88 43.76 43.76 57.3K
12:44 43.82 43.82 43.74 43.78 55.3K
12:45 43.78 43.80 43.72 43.74 13.7K
12:46 43.78 43.78 43.72 43.74 15.3K
12:47 43.78 43.78 43.76 43.76 67.7K
12:48 43.80 43.80 43.68 43.72 44.7K
12:49 43.66 43.78 43.66 43.72 39.7K
12:50 43.72 43.78 43.72 43.72 8.2K
12:51 43.72 43.78 43.66 43.70 8.6K
12:52 43.70 43.76 43.70 43.70 20.1K
12:53 43.72 43.76 43.68 43.68 7.0K
12:54 43.60 43.60 43.56 43.58 272.0K
12:55 43.46 43.60 43.46 43.60 56.7K
12:56 43.64 43.66 43.60 43.60 34.5K
12:57 43.66 43.66 43.54 43.54 24.9K
12:58 43.54 43.62 43.54 43.60 12.5K
12:59 43.56 43.60 43.56 43.58 16.7K
13:00 43.56 43.58 43.54 43.54 25.9K
13:01 43.58 43.70 43.58 43.70 37.7K
13:02 43.66 43.68 43.58 43.58 20.5K
13:03 43.62 43.64 43.62 43.62 16.6K
13:04 43.62 43.62 43.58 43.58 25.3K
13:05 43.50 43.58 43.44 43.44 79.9K
13:06 43.50 43.50 43.34 43.36 183.2K
13:07 43.42 43.42 43.30 43.38 131.0K
13:08 43.40 43.44 43.40 43.42 23.6K
13:09 43.42 43.44 43.30 43.32 62.4K
13:10 43.42 43.50 43.40 43.40 131.8K
13:11 43.42 43.44 43.40 43.42 67.8K
13:12 43.40 43.48 43.40 43.46 23.6K
13:13 43.48 43.48 43.44 43.46 7.3K
13:14 43.42 43.46 43.42 43.42 16.4K
13:15 43.44 43.46 43.44 43.46 5.1K
13:16 43.44 43.50 43.44 43.50 58.5K
13:17 43.52 43.54 43.50 43.50 37.9K
13:18 43.44 43.52 43.44 43.52 18.1K
13:19 43.44 43.52 43.44 43.52 20.2K
13:20 43.52 43.56 43.42 43.52 72.2K
13:21 43.52 43.52 43.50 43.50 4.4K
13:22 43.46 43.50 43.46 43.46 6.2K
13:23 43.42 43.56 43.42 43.56 66.6K
13:24 43.52 43.54 43.46 43.54 4.8K
13:25 43.44 43.56 43.44 43.56 24.9K
13:26 43.58 43.62 43.58 43.62 22.8K
13:27 43.60 43.70 43.60 43.64 59.8K
13:28 43.62 43.62 43.58 43.58 16.9K
13:29 43.56 43.62 43.56 43.56 38.6K
13:30 43.54 43.58 43.54 43.58 6.7K
13:31 43.54 43.56 43.48 43.54 30.8K
13:32 43.48 43.54 43.48 43.54 34.6K
13:33 43.58 43.58 43.50 43.50 5.8K
13:34 43.56 43.56 43.48 43.56 32.9K
13:35 43.56 43.56 43.52 43.52 19.8K
13:36 43.56 43.56 43.54 43.54 4.6K
13:37 43.54 43.54 43.52 43.52 12.2K
13:38 43.54 43.54 43.54 43.54 16.6K
13:39 43.54 43.54 43.50 43.50 38.4K
13:40 43.50 43.50 43.42 43.42 109.2K
13:41 43.38 43.44 43.38 43.42 158.4K
13:42 43.40 43.44 43.40 43.40 7.7K
13:43 43.40 43.42 43.36 43.36 33.2K
13:44 43.32 43.44 43.32 43.44 56.2K
13:45 43.46 43.50 43.44 43.50 43.6K
13:46 43.54 43.54 43.50 43.50 11.9K
13:47 43.52 43.52 43.52 43.52 11.7K
13:48 43.50 43.52 43.46 43.46 4.3K
13:49 43.52 43.52 43.46 43.46 6.7K
13:50 43.44 43.66 43.44 43.66 170.7K
13:51 43.66 43.70 43.66 43.70 256.9K
13:52 43.64 43.72 43.64 43.72 79.2K
13:53 43.66 43.70 43.64 43.70 18.3K
13:54 43.70 43.70 43.64 43.68 10.6K
13:55 43.68 43.70 43.68 43.70 67.7K
13:56 43.72 43.72 43.66 43.66 51.1K
13:57 43.66 43.66 43.60 43.60 143.3K
13:58 43.62 43.62 43.58 43.60 29.9K
13:59 43.66 43.72 43.66 43.72 65.2K
14:00 43.84 43.88 43.78 43.84 148.4K
14:01 43.86 43.88 43.78 43.86 116.4K
14:02 43.86 43.98 43.86 43.98 290.9K
14:03 43.96 44.00 43.96 44.00 605.4K
14:04 43.94 44.00 43.94 44.00 222.3K
14:05 44.00 44.00 43.86 43.86 191.2K
14:06 43.94 43.94 43.92 43.92 36.6K
14:07 43.94 43.94 43.80 43.80 171.4K
14:08 43.82 43.88 43.82 43.86 22.3K
14:09 43.94 43.94 43.84 43.86 30.6K
14:10 43.86 43.90 43.84 43.84 7.4K
14:11 43.80 43.80 43.72 43.72 167.1K
14:12 43.74 43.76 43.70 43.76 50.8K
14:13 43.76 43.84 43.76 43.80 60.1K
14:14 43.80 43.84 43.80 43.84 4.5K
14:15 43.76 43.86 43.76 43.86 33.1K
14:16 43.84 43.84 43.80 43.82 21.5K
14:17 43.84 43.84 43.80 43.80 24.4K
14:18 43.78 43.78 43.74 43.74 6.3K
14:19 43.74 43.76 43.72 43.72 14.1K
14:20 43.72 43.72 43.66 43.68 66.5K
14:21 43.66 43.66 43.62 43.62 44.3K
14:22 43.66 43.68 43.64 43.68 29.0K
14:23 43.68 43.68 43.62 43.62 24.1K
14:24 43.64 43.70 43.64 43.70 68.3K
14:25 43.62 43.74 43.62 43.74 46.9K
14:26 43.72 43.80 43.72 43.78 22.0K
14:27 43.78 43.80 43.70 43.70 18.8K
14:28 43.70 43.74 43.70 43.72 18.6K
14:29 43.74 43.74 43.66 43.66 6.0K
14:30 43.70 43.70 43.60 43.70 47.0K
14:31 43.70 43.70 43.66 43.70 2.6K
14:32 43.66 43.68 43.66 43.68 5.6K
14:33 43.66 43.74 43.66 43.74 30.3K
14:34 43.78 43.78 43.76 43.78 38.1K
14:35 43.80 43.80 43.76 43.78 4.1K
14:36 43.80 43.84 43.80 43.84 34.9K
14:37 43.84 43.84 43.80 43.84 38.5K
14:38 43.86 43.86 43.86 43.86 11.9K
14:39 43.90 43.90 43.82 43.84 26.4K
14:40 43.84 43.86 43.84 43.84 25.4K
14:41 43.86 43.86 43.78 43.78 47.8K
14:42 43.78 43.84 43.76 43.82 21.9K
14:43 43.82 43.82 43.74 43.74 10.8K
14:44 43.80 43.84 43.76 43.84 17.3K
14:45 43.82 43.84 43.76 43.76 14.4K
14:46 43.80 43.88 43.80 43.86 33.4K
14:47 43.84 43.84 43.80 43.82 17.0K
14:48 43.80 43.82 43.80 43.80 6.4K
14:49 43.80 43.82 43.76 43.82 28.5K
14:50 43.82 43.82 43.78 43.82 10.7K
14:51 43.80 43.90 43.80 43.88 37.3K
14:52 43.90 43.92 43.84 43.84 37.1K
14:53 43.90 43.90 43.88 43.88 39.1K
14:54 43.92 43.96 43.92 43.94 137.9K
14:55 43.94 43.94 43.92 43.94 27.3K
14:56 43.98 44.02 43.98 44.00 155.6K
14:57 44.00 44.00 43.90 43.90 82.6K
14:58 43.90 43.90 43.86 43.86 10.0K
14:59 43.86 43.96 43.86 43.96 26.3K
15:00 43.94 43.94 43.88 43.88 27.2K
15:01 43.90 43.90 43.88 43.90 7.0K
15:02 43.90 43.96 43.90 43.96 10.7K
15:03 43.84 43.94 43.80 43.80 102.9K
15:04 43.86 43.90 43.84 43.84 8.1K
15:05 43.84 43.86 43.82 43.86 42.4K
15:06 43.86 43.88 43.84 43.84 4.3K
15:07 43.78 43.84 43.78 43.80 14.8K
15:08 43.80 43.88 43.80 43.88 17.4K
15:09 43.80 43.84 43.80 43.84 25.4K
15:10 43.84 43.84 43.82 43.82 3.4K
15:11 43.84 43.88 43.84 43.86 7.8K
15:12 43.88 43.88 43.86 43.88 6.6K
15:13 43.86 43.86 43.86 43.86 6.7K
15:14 43.84 43.84 43.76 43.82 70.5K
15:15 43.78 43.84 43.78 43.78 18.5K
15:16 43.84 43.84 43.78 43.80 23.7K
15:17 43.82 43.82 43.76 43.80 44.8K
15:18 43.76 43.76 43.76 43.76 62.5K
15:19 43.76 43.82 43.76 43.82 64.2K
15:20 43.86 43.86 43.84 43.84 21.6K
15:21 43.84 43.84 43.80 43.80 6.0K
15:22 43.84 43.86 43.84 43.86 4.0K
15:23 43.88 43.88 43.86 43.88 21.8K
15:24 43.88 43.88 43.84 43.84 16.7K
15:25 43.82 43.82 43.80 43.80 12.4K
15:26 43.74 43.84 43.74 43.84 33.1K
15:27 43.84 43.86 43.82 43.86 15.8K
15:28 43.86 43.88 43.84 43.88 31.7K
15:29 43.90 43.90 43.84 43.84 39.4K
15:30 43.90 43.94 43.90 43.94 57.6K
15:31 43.88 43.90 43.88 43.90 41.1K
15:32 43.90 43.92 43.90 43.90 8.9K
15:33 43.90 43.92 43.90 43.90 10.4K
15:34 43.90 43.90 43.88 43.88 2.3K
15:35 43.90 43.92 43.90 43.90 8.3K
15:36 43.88 43.90 43.88 43.88 8.5K
15:37 43.90 43.90 43.88 43.88 9.0K
15:38 43.88 43.88 43.84 43.84 18.8K
15:39 43.88 43.88 43.84 43.84 5.0K
15:40 43.88 43.90 43.80 43.84 18.0K
15:41 43.86 43.86 43.86 43.86 5.1K
15:42 43.82 43.84 43.82 43.84 21.8K
15:43 43.70 43.74 43.62 43.62 398.8K
15:44 43.60 43.72 43.60 43.72 62.7K
15:45 43.68 43.68 43.62 43.64 100.9K
15:46 43.64 43.70 43.64 43.66 60.6K
15:47 43.64 43.68 43.62 43.62 58.3K
15:48 43.60 43.64 43.60 43.60 44.6K
15:49 43.60 43.62 43.56 43.56 30.2K
15:50 43.58 43.60 43.52 43.52 73.9K
15:51 43.52 43.68 43.52 43.66 152.7K
15:52 43.66 43.66 43.58 43.60 9.8K
15:53 43.60 43.60 43.58 43.60 10.1K
15:54 43.62 43.76 43.62 43.76 56.8K
15:55 43.76 43.76 43.58 43.58 54.4K
15:56 43.62 43.64 43.62 43.64 1.2K
15:57 43.66 43.68 43.66 43.66 7.8K
15:58 43.64 43.72 43.64 43.72 9.3K
15:59 43.64 43.64 43.52 43.52 287.4K
16:00 43.58 43.58 43.50 43.56 29.3K
16:01 43.48 43.48 43.36 43.36 448.3K
16:02 43.44 43.48 43.44 43.48 223.4K
16:03 43.44 43.46 43.40 43.40 35.3K
16:04 43.42 43.44 43.42 43.44 66.5K
16:05 43.46 43.48 43.46 43.46 32.3K
16:06 43.44 43.48 43.44 43.44 92.5K
16:07 43.44 43.48 43.42 43.46 85.2K
16:08 43.46 43.52 43.46 43.52 40.7K
16:09 43.50 43.50 43.46 43.48 5.4K
16:10 43.48 43.48 43.42 43.44 47.8K
16:11 43.48 43.48 43.40 43.44 25.3K
16:12 43.46 43.50 43.46 43.48 16.7K
16:13 43.48 43.50 43.46 43.48 31.5K
16:14 43.50 43.52 43.50 43.50 4.8K
16:15 43.50 43.50 43.46 43.50 4.3K
16:16 43.46 43.52 43.46 43.52 16.6K
16:17 43.46 43.52 43.46 43.52 24.7K
16:18 43.52 43.52 43.48 43.48 21.3K
16:19 43.48 43.52 43.44 43.52 17.3K
16:20 43.52 43.52 43.44 43.50 6.8K
16:21 43.50 43.54 43.50 43.54 31.0K
16:22 43.54 43.60 43.48 43.58 32.7K
16:23 43.56 43.56 43.54 43.56 70.0K
16:24 43.50 43.54 43.50 43.54 24.7K
16:25 43.54 43.56 43.54 43.56 11.8K
16:26 43.52 43.56 43.52 43.54 12.2K
16:27 43.58 43.58 43.54 43.58 16.3K
16:28 43.58 43.58 43.52 43.56 51.3K
16:29 43.50 43.54 43.50 43.54 2.0K
16:30 43.54 43.54 43.48 43.48 61.8K
16:31 43.48 43.48 43.34 43.34 128.6K
16:32 43.40 43.44 43.40 43.44 18.1K
16:33 43.42 43.46 43.42 43.46 13.5K
16:34 43.44 43.46 43.42 43.46 13.8K
16:35 43.48 43.48 43.42 43.42 44.5K
16:36 43.42 43.42 43.40 43.42 62.2K
16:37 43.42 43.42 43.40 43.42 19.4K
16:38 43.42 43.44 43.42 43.44 4.0K
16:39 43.46 43.50 43.46 43.50 18.3K
16:40 43.54 43.54 43.54 43.54 6.0K
16:41 43.52 43.54 43.46 43.46 126.0K
16:42 43.40 43.40 43.40 43.40 61.9K
16:43 43.40 43.46 43.40 43.44 22.7K
16:44 43.46 43.46 43.44 43.44 12.4K
16:45 43.52 43.52 43.44 43.50 32.8K
16:46 43.52 43.52 43.46 43.46 3.1K
16:47 43.46 43.48 43.46 43.46 3.2K
16:48 43.46 43.50 43.46 43.46 8.1K
16:49 43.50 43.50 43.48 43.50 3.1K
16:50 43.48 43.50 43.48 43.50 38.9K
16:51 43.54 43.54 43.46 43.52 47.3K
16:52 43.48 43.52 43.38 43.44 82.7K
16:53 43.44 43.48 43.42 43.46 40.4K
16:54 43.46 43.46 43.38 43.46 85.8K
16:55 43.46 43.50 43.46 43.46 18.1K
16:56 43.42 43.48 43.42 43.44 20.2K
16:57 43.46 43.48 43.42 43.44 4.7K
16:58 43.48 43.48 43.44 43.48 16.3K
16:59 43.48 43.48 43.48 43.48 1.7K
17:00 43.48 43.50 43.48 43.50 30.4K
17:01 43.50 43.54 43.50 43.54 37.3K
17:02 43.54 43.54 43.54 43.54 6.4K
17:03 43.54 43.54 43.54 43.54 15.2K
17:04 43.52 43.52 43.50 43.50 9.4K
17:05 43.50 43.52 43.46 43.52 17.2K
17:06 43.52 43.54 43.50 43.54 22.8K
17:07 43.52 43.54 43.52 43.54 16.7K
17:08 43.54 43.54 43.54 43.54 1.5K
17:09 43.54 43.54 43.52 43.54 8.2K
17:10 43.52 43.56 43.50 43.50 10.8K
17:11 43.52 43.54 43.48 43.48 15.4K
17:12 43.46 43.46 43.44 43.44 5.4K
17:13 43.46 43.50 43.44 43.44 14.8K
17:14 43.46 43.46 43.44 43.44 2.3K
17:15 43.48 43.50 43.48 43.50 20.3K
17:16 43.50 43.54 43.50 43.54 22.0K
17:17 43.54 43.54 43.50 43.54 32.3K
17:18 43.54 43.54 43.54 43.54 5.0K
17:19 43.54 43.54 43.52 43.52 0.9K
17:20 43.50 43.52 43.50 43.52 1.6K
17:21 43.54 43.54 43.48 43.50 48.0K
17:22 43.50 43.50 43.48 43.48 4.5K
17:23 43.48 43.48 43.46 43.46 6.9K
17:24 43.44 43.44 43.44 43.44 2.8K
17:25 43.44 43.44 43.38 43.38 81.6K
17:26 43.36 43.42 43.34 43.42 38.4K
17:27 43.40 43.40 43.34 43.34 21.2K
17:28 43.36 43.40 43.34 43.40 25.7K
17:29 43.22 43.30 43.22 43.30 490.9K
17:30 43.24 43.30 43.24 43.30 46.7K
17:31 43.30 43.34 43.30 43.32 13.3K
17:32 43.32 43.32 43.30 43.30 18.1K
17:33 43.32 43.32 43.30 43.32 39.4K
17:34 43.30 43.36 43.30 43.36 7.1K
17:36 43.36 43.36 43.30 43.30 14.4K
17:37 43.32 43.32 43.26 43.30 17.3K
17:38 43.30 43.34 43.28 43.34 21.9K
17:39 43.36 43.38 43.36 43.38 15.4K
17:40 43.38 43.40 43.38 43.38 6.6K
17:41 43.40 43.42 43.40 43.42 14.8K
17:42 43.34 43.42 43.30 43.42 11.0K
17:43 43.42 43.42 43.38 43.38 1.2K
17:44 43.40 43.40 43.34 43.34 2.1K
17:45 43.32 43.40 43.32 43.36 20.4K
17:46 43.34 43.38 43.34 43.36 12.2K
17:47 43.32 43.32 43.30 43.30 18.8K
17:48 43.30 43.34 43.28 43.34 2.6K
17:49 43.36 43.36 43.36 43.36 6.8K
17:50 43.36 43.36 43.34 43.34 0.2K
17:51 43.32 43.32 43.32 43.32 0.2K
17:52 43.32 43.32 43.26 43.32 45.9K
17:53 43.30 43.30 43.24 43.24 49.1K
17:54 43.30 43.32 43.24 43.32 22.6K
17:55 43.32 43.32 43.30 43.30 5.1K
17:56 43.28 43.28 43.26 43.26 85.6K
17:57 43.08 43.22 43.08 43.20 315.8K
17:58 43.14 43.14 43.04 43.04 116.6K
17:59 43.08 43.18 43.04 43.18 117.3K
18:00 43.18 43.20 43.18 43.20 18.8K
18:01 43.20 43.22 43.18 43.18 12.4K
18:02 43.22 43.32 43.22 43.32 39.0K
18:03 43.32 43.32 43.20 43.20 57.4K
18:04 43.28 43.32 43.28 43.30 8.9K
18:05 43.34 43.34 43.20 43.20 16.6K
18:06 43.26 43.26 43.24 43.24 3.7K
18:07 43.26 43.26 43.20 43.22 13.2K
18:08 43.24 43.26 43.24 43.26 19.2K
18:09 43.26 43.26 43.24 43.26 2.5K
18:10 43.26 43.26 43.18 43.20 122.1K
18:11 43.18 43.24 43.18 43.24 15.6K
18:12 43.24 43.34 43.20 43.34 55.5K
18:13 43.30 43.32 43.24 43.32 8.0K
18:14 43.32 43.32 43.26 43.28 3.1K
18:15 43.30 43.30 43.18 43.26 47.4K
18:16 43.26 43.30 43.26 43.30 8.2K
18:17 43.24 43.30 43.24 43.30 3.3K
18:18 43.26 43.28 43.26 43.28 0.8K
18:19 43.30 43.32 43.26 43.30 49.0K
18:20 43.32 43.32 43.28 43.28 5.2K
18:21 43.30 43.30 43.24 43.30 14.5K
18:22 43.30 43.30 43.26 43.26 0.5K
18:23 43.36 43.40 43.36 43.40 150.4K
18:24 43.34 43.38 43.34 43.34 6.0K
18:25 43.36 43.36 43.36 43.36 5.4K
18:26 43.36 43.38 43.36 43.38 16.7K
18:27 43.34 43.34 43.32 43.34 11.1K
18:28 43.32 43.32 43.30 43.32 141.5K
18:29 43.32 43.32 43.26 43.30 5.0K
18:30 43.30 43.32 43.30 43.32 0.8K
18:31 43.34 43.34 43.28 43.28 1.4K
18:32 43.34 43.34 43.30 43.30 20.6K
18:34 43.30 43.32 43.30 43.32 5.5K
18:35 43.34 43.36 43.34 43.34 28.9K
18:36 43.32 43.32 43.30 43.30 38.0K
18:37 43.32 43.34 43.12 43.12 114.8K
18:38 43.12 43.22 43.12 43.22 61.0K
18:39 43.22 43.26 43.20 43.20 20.3K
18:45 43.20 43.20 43.20 43.20 7.9K
18:46 43.20 43.20 43.20 43.20 1.8K
18:47 43.20 43.20 43.20 43.20 14.0K
18:48 43.20 43.20 43.20 43.20 7.0K
18:49 43.20 43.20 43.20 43.20 1.6K
19:04 43.38 43.38 43.38 43.38 66.5K
19:05 43.38 43.38 43.20 43.34 46.2K
19:06 43.36 43.46 43.36 43.46 66.9K
19:07 43.40 43.46 43.40 43.46 181.9K
19:08 43.38 43.48 43.38 43.46 71.2K
19:09 43.44 43.46 43.44 43.44 33.9K
19:10 43.46 43.46 43.42 43.46 18.5K
19:11 43.44 43.44 43.38 43.44 6.9K
19:12 43.42 43.42 43.36 43.36 60.7K
19:13 43.36 43.36 43.30 43.30 21.9K
19:14 43.28 43.28 43.24 43.26 34.2K
19:15 43.04 43.16 43.04 43.16 1,008.5K
19:16 43.16 43.16 43.12 43.12 20.3K
19:17 43.12 43.12 43.04 43.06 66.7K
19:18 43.10 43.10 42.86 42.86 75.1K
19:19 42.88 42.92 42.84 42.84 29.8K
19:20 42.84 43.06 42.84 43.06 36.9K
19:21 43.08 43.12 43.04 43.06 34.3K
19:22 43.04 43.10 43.04 43.06 36.4K
19:23 43.02 43.10 43.02 43.10 50.0K
19:24 43.04 43.06 42.92 42.92 156.9K
19:25 42.98 43.04 42.94 43.04 2.4K
19:26 42.92 42.92 42.90 42.90 46.8K
19:27 42.96 43.00 42.96 43.00 10.6K
19:28 43.00 43.06 43.00 43.06 10.2K
19:29 43.08 43.08 43.02 43.08 27.6K
19:30 43.10 43.10 43.06 43.10 2.3K
19:31 43.10 43.10 43.08 43.10 9.9K
19:32 43.08 43.08 43.08 43.08 3.2K
19:33 43.06 43.06 43.06 43.06 6.7K
19:34 43.10 43.10 43.06 43.06 8.6K
19:35 43.08 43.08 43.00 43.00 92.1K
19:36 43.00 43.00 42.90 42.90 26.1K
19:37 42.88 42.88 42.80 42.88 98.2K
19:38 42.88 42.92 42.84 42.92 58.4K
19:39 42.88 42.88 42.70 42.70 228.2K
19:40 42.68 42.70 42.64 42.64 38.9K
19:41 42.54 42.62 42.54 42.60 131.7K
19:42 42.64 42.64 42.60 42.62 69.4K
19:43 42.62 42.74 42.62 42.72 48.8K
19:44 42.78 42.78 42.64 42.66 122.8K
19:45 42.76 42.76 42.66 42.70 22.5K
19:46 42.80 42.80 42.56 42.62 170.6K
19:47 42.66 42.82 42.66 42.82 43.5K
19:48 42.82 42.82 42.68 42.68 29.1K
19:49 42.70 42.76 42.64 42.70 12.1K
19:50 42.82 42.82 42.72 42.78 38.5K
19:51 42.82 42.86 42.68 42.86 55.6K
19:52 42.86 42.88 42.84 42.84 17.5K
19:53 42.86 42.88 42.86 42.88 2.7K
19:54 42.86 42.90 42.86 42.90 40.7K
19:55 42.88 42.88 42.84 42.86 8.4K
19:56 42.86 42.86 42.82 42.82 4.6K
19:57 42.86 42.86 42.84 42.84 1.7K
19:58 42.86 42.86 42.74 42.74 141.6K
19:59 42.74 42.74 42.70 42.72 76.3K
20:00 42.72 42.72 42.72 42.72 4.9K
20:01 42.74 42.74 42.72 42.74 9.2K
20:02 42.74 42.74 42.72 42.74 11.1K
20:03 42.74 42.74 42.72 42.74 1.5K
20:04 42.68 42.74 42.68 42.74 16.5K
20:05 42.74 42.76 42.70 42.76 8.6K
20:06 42.76 42.78 42.76 42.76 10.0K
20:07 42.78 42.80 42.78 42.80 5.9K
20:08 42.80 42.80 42.78 42.78 3.8K
20:09 42.80 42.80 42.78 42.78 1.9K
20:10 42.78 42.84 42.78 42.84 9.9K
20:11 42.80 42.84 42.80 42.80 14.6K
20:12 42.82 42.84 42.82 42.84 2.2K
20:13 42.82 42.82 42.80 42.80 11.2K
20:14 42.80 42.80 42.80 42.80 10.3K
20:15 42.80 42.84 42.80 42.84 18.0K
20:16 42.80 42.84 42.80 42.84 6.4K
20:17 42.80 42.82 42.76 42.76 26.4K
20:18 42.76 42.80 42.76 42.80 30.9K
20:19 42.84 42.90 42.78 42.90 45.0K
20:20 42.90 42.90 42.90 42.90 19.5K
20:21 42.84 42.88 42.84 42.88 2.3K
20:22 42.84 42.90 42.84 42.90 13.3K
20:23 42.90 42.90 42.90 42.90 5.2K
20:24 42.90 42.90 42.84 42.90 12.2K
20:25 42.86 42.86 42.86 42.86 4.0K
20:26 42.90 42.92 42.90 42.92 3.1K
20:27 42.86 42.86 42.86 42.86 3.8K
20:28 42.88 42.92 42.88 42.92 6.7K
20:29 42.94 42.94 42.92 42.92 8.4K
20:30 42.96 43.00 42.96 42.96 18.4K
20:31 42.98 43.04 42.98 43.04 33.6K
20:32 43.04 43.04 43.02 43.02 3.2K
20:33 43.04 43.04 42.94 43.00 9.3K
20:34 43.00 43.08 43.00 43.06 34.7K
20:35 43.04 43.08 43.04 43.08 3.6K
20:36 43.08 43.08 43.08 43.08 17.5K
20:37 43.08 43.08 43.04 43.04 6.1K
20:38 43.08 43.08 43.02 43.02 29.4K
20:39 43.00 43.00 43.00 43.00 0.9K
20:40 43.00 43.00 43.00 43.00 1.0K
20:41 42.98 42.98 42.90 42.90 10.8K
20:42 43.00 43.00 42.90 42.98 23.9K
20:43 42.88 42.98 42.88 42.98 9.3K
20:44 42.88 42.98 42.88 42.98 0.2K
20:45 42.94 42.94 42.94 42.94 0.1K
20:46 42.94 42.94 42.84 42.86 9.2K
20:47 42.90 42.90 42.84 42.88 24.5K
20:48 42.86 42.86 42.86 42.86 0.2K
20:49 42.88 42.88 42.88 42.88 0.2K
20:50 42.96 42.96 42.84 42.90 23.9K
20:51 42.88 42.94 42.88 42.88 1.7K
20:52 42.90 42.90 42.90 42.90 0.3K
20:53 42.90 42.90 42.90 42.90 0.3K
20:54 42.92 42.96 42.92 42.96 1.3K
20:55 42.94 42.94 42.88 42.88 17.1K
20:56 42.86 42.86 42.86 42.86 1.1K
20:57 42.94 42.94 42.94 42.94 0.3K
20:58 42.88 42.88 42.88 42.88 7.4K
20:59 42.88 42.88 42.84 42.84 2.4K
21:00 42.80 42.80 42.76 42.76 28.0K
21:01 42.84 42.84 42.84 42.84 3.0K
21:02 42.84 42.84 42.76 42.76 4.6K
21:03 42.84 42.84 42.84 42.84 0.5K
21:04 42.76 42.76 42.74 42.74 3.4K
21:05 42.78 42.78 42.72 42.72 4.2K
21:06 42.72 42.78 42.72 42.78 3.2K
21:07 42.74 42.76 42.74 42.74 3.3K
21:08 42.76 42.76 42.76 42.76 0.6K
21:09 42.76 42.76 42.76 42.76 10.1K
21:10 42.74 42.76 42.74 42.74 5.9K
21:11 42.76 42.78 42.76 42.78 4.7K
21:12 42.78 42.78 42.78 42.78 8.9K
21:13 42.78 42.78 42.76 42.76 2.9K
21:14 42.76 42.76 42.76 42.76 0.1K
21:15 42.76 42.78 42.76 42.76 2.8K
21:16 42.78 42.78 42.78 42.78 4.8K
21:17 42.78 42.78 42.74 42.78 5.6K
21:18 42.74 42.78 42.74 42.78 10.5K
21:19 42.76 42.78 42.76 42.78 5.1K
21:20 42.78 42.84 42.78 42.78 11.8K
21:21 42.82 42.82 42.78 42.78 12.1K
21:22 42.84 42.84 42.80 42.80 5.6K
21:23 42.82 42.82 42.76 42.76 0.3K
21:24 42.86 42.86 42.86 42.86 2.3K
21:25 42.84 42.86 42.84 42.86 1.9K
21:26 42.80 42.80 42.80 42.80 10.1K
21:27 42.80 42.80 42.78 42.78 0.9K
21:28 42.72 42.78 42.72 42.78 31.6K
21:29 42.74 42.74 42.70 42.70 10.4K
21:30 42.70 42.74 42.70 42.70 6.0K
21:31 42.70 42.70 42.70 42.70 2.9K
21:32 42.74 42.76 42.74 42.76 9.2K
21:33 42.78 42.78 42.78 42.78 2.1K
21:34 42.76 42.76 42.74 42.74 4.6K
21:35 42.62 42.66 42.62 42.66 52.8K
21:36 42.62 42.72 42.62 42.64 25.6K
21:37 42.60 42.66 42.58 42.66 69.7K
21:38 42.66 42.70 42.66 42.68 7.2K
21:39 42.72 42.72 42.72 42.72 0.1K
21:40 42.72 42.72 42.66 42.66 37.0K
21:41 42.72 42.72 42.64 42.64 2.1K
21:42 42.70 42.70 42.70 42.70 3.2K
21:43 42.70 42.70 42.70 42.70 0.3K
21:44 42.70 42.96 42.70 42.96 62.4K
21:45 42.78 42.82 42.78 42.82 22.0K
21:46 42.84 42.86 42.82 42.86 8.1K
21:47 42.86 42.86 42.84 42.84 2.9K
21:48 42.86 42.86 42.84 42.86 7.1K
21:49 42.82 42.82 42.74 42.74 3.9K
21:51 42.82 42.82 42.74 42.76 4.0K
21:52 42.76 42.76 42.72 42.72 1.7K
21:53 42.72 42.82 42.72 42.80 13.1K
21:54 42.78 42.82 42.78 42.80 3.1K
21:56 42.84 42.84 42.84 42.84 2.3K
21:57 42.88 42.92 42.88 42.92 20.9K
21:58 42.88 42.88 42.88 42.88 3.3K
21:59 42.94 42.94 42.94 42.94 0.8K
22:00 42.92 42.92 42.86 42.86 1.0K
22:01 42.90 42.90 42.90 42.90 0.1K
22:02 42.90 42.92 42.90 42.92 0.7K
22:03 42.88 42.90 42.88 42.88 3.6K
22:04 42.90 42.90 42.90 42.90 2.8K
22:05 42.86 42.86 42.84 42.84 1.5K
22:06 42.88 42.88 42.88 42.88 0.1K
22:07 42.90 42.90 42.90 42.90 0.2K
22:08 42.88 42.92 42.82 42.82 4.5K
22:09 42.84 42.90 42.80 42.80 7.1K
22:10 42.90 42.90 42.82 42.88 4.9K
22:12 42.82 42.86 42.78 42.78 8.1K
22:13 42.72 42.72 42.72 42.72 36.7K
22:14 42.70 42.74 42.68 42.68 10.1K
22:15 42.66 42.68 42.66 42.68 12.9K
22:16 42.62 42.64 42.62 42.62 15.0K
22:17 42.68 42.68 42.52 42.52 175.6K
22:18 42.52 42.52 42.50 42.50 223.9K
22:19 42.42 42.44 42.32 42.42 192.0K
22:20 42.36 42.42 42.34 42.40 122.4K
22:21 42.34 42.36 42.34 42.34 51.1K
22:22 42.32 42.44 42.32 42.44 97.6K
22:23 42.40 42.40 42.36 42.38 35.9K
22:24 41.94 41.94 41.84 41.84 951.9K
22:25 41.86 41.98 41.86 41.98 207.7K
22:26 42.00 42.14 41.96 42.02 147.0K
22:27 42.04 42.08 42.04 42.04 93.5K
22:28 42.06 42.16 42.06 42.08 69.6K
22:29 42.02 42.14 42.02 42.14 16.6K
22:30 41.96 41.98 41.78 41.78 152.9K
22:31 41.58 41.78 41.56 41.56 386.9K
22:32 41.50 41.60 41.50 41.60 163.5K
22:33 41.66 41.66 41.60 41.60 104.2K
22:34 41.60 41.76 41.60 41.76 46.1K
22:35 41.78 41.82 41.70 41.78 67.8K
22:36 41.78 41.84 41.76 41.84 41.7K
22:37 41.80 41.98 41.80 41.94 50.8K
22:38 41.96 42.00 41.92 41.92 80.1K
22:39 41.88 41.94 41.88 41.88 32.7K
22:40 41.84 41.90 41.76 41.76 62.6K
22:41 41.74 41.74 41.56 41.64 50.2K
22:42 41.64 41.66 41.54 41.58 40.9K
22:43 41.52 41.74 41.52 41.74 192.4K
22:44 41.72 41.82 41.72 41.82 41.2K
22:45 41.80 41.86 41.78 41.86 79.3K
22:46 41.76 41.82 41.76 41.82 14.9K
22:47 41.78 41.94 41.78 41.94 73.7K
22:48 41.98 42.08 41.92 42.08 89.0K
22:49 41.98 42.08 41.96 41.96 44.6K
22:50 41.96 41.96 41.88 41.88 35.3K
22:51 41.90 41.94 41.88 41.88 45.5K
22:52 41.82 41.86 41.82 41.86 6.0K
22:53 41.84 41.88 41.84 41.88 37.1K
22:54 41.88 41.88 41.86 41.86 2.3K
22:55 41.86 41.96 41.86 41.96 11.6K
22:56 41.96 41.96 41.96 41.96 7.0K
22:57 41.94 41.98 41.90 41.96 7.2K
22:58 41.90 41.98 41.88 41.88 28.2K
22:59 41.88 41.88 41.52 41.72 123.9K
23:00 41.58 41.60 41.56 41.60 41.3K
23:01 41.70 41.78 41.70 41.78 20.1K
23:02 41.74 41.78 41.74 41.78 9.9K
23:03 41.78 41.82 41.74 41.82 11.6K
23:04 41.82 41.84 41.74 41.82 12.3K
23:05 41.78 41.84 41.78 41.84 1.7K
23:06 41.90 41.94 41.90 41.94 23.5K
23:07 41.96 41.96 41.94 41.94 25.8K
23:08 41.92 41.94 41.88 41.94 4.6K
23:09 41.88 41.94 41.88 41.94 34.6K
23:10 41.94 41.96 41.94 41.94 16.9K
23:11 41.84 41.88 41.84 41.88 8.5K
23:12 41.90 41.96 41.88 41.96 24.4K
23:13 41.96 41.96 41.80 41.80 7.2K
23:14 41.80 41.80 41.74 41.76 32.7K
23:15 41.74 41.74 41.72 41.72 14.9K
23:16 41.70 41.76 41.70 41.70 41.0K
23:17 41.70 41.70 41.68 41.70 4.2K
23:18 41.70 41.74 41.68 41.74 22.9K
23:19 41.74 41.78 41.74 41.74 3.4K
23:20 41.74 41.74 41.70 41.70 17.8K
23:21 41.70 41.72 41.66 41.70 61.9K
23:22 41.72 41.72 41.68 41.68 19.2K
23:23 41.62 41.64 41.46 41.54 398.3K
23:24 41.44 41.48 41.44 41.46 14.7K
23:25 41.46 41.48 41.38 41.38 154.2K
23:26 41.36 41.40 41.32 41.40 81.4K
23:27 41.40 41.40 41.36 41.36 46.8K
23:28 41.22 41.34 41.22 41.34 47.2K
23:29 41.40 41.46 41.30 41.40 81.2K
23:30 41.44 41.56 41.42 41.44 55.3K
23:31 41.42 41.44 41.42 41.44 16.3K
23:32 41.42 41.44 41.42 41.44 35.9K
23:33 41.42 41.42 41.34 41.40 24.7K
23:34 41.42 41.42 41.34 41.42 25.7K
23:35 41.42 41.48 41.42 41.48 20.1K
23:36 41.50 41.56 41.50 41.52 43.4K
23:37 41.52 41.62 41.52 41.62 29.6K
23:38 41.62 41.62 41.58 41.62 13.2K
23:39 41.76 41.76 41.72 41.74 71.1K
23:40 41.72 41.90 41.72 41.90 168.2K
23:41 41.96 41.96 41.88 41.96 24.3K
23:42 41.82 41.96 41.82 41.96 84.9K
23:43 41.88 41.94 41.88 41.88 4.0K
23:44 41.88 41.92 41.88 41.88 31.3K
23:45 41.88 41.92 41.88 41.90 43.0K
23:46 41.88 41.96 41.88 41.88 54.8K
23:47 41.88 41.98 41.88 41.88 32.2K
23:48 41.88 41.90 41.84 41.84 31.2K
23:49 41.80 41.88 41.78 41.88 47.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available