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 42.80 42.80 42.62 42.62 41.3K
10:00 42.48 42.80 42.48 42.80 416.7K
10:01 42.68 42.82 42.48 42.48 170.8K
10:02 42.56 42.56 42.48 42.48 91.1K
10:03 42.50 42.56 42.46 42.52 63.9K
10:04 42.50 42.50 42.42 42.50 71.2K
10:05 42.54 42.54 42.48 42.54 129.7K
10:06 42.54 42.54 42.46 42.46 92.7K
10:07 42.38 42.44 42.36 42.36 48.4K
10:08 42.36 42.40 42.28 42.30 71.3K
10:09 42.38 42.46 42.28 42.46 71.4K
10:10 42.38 42.52 42.38 42.52 25.5K
10:11 42.48 42.48 42.40 42.40 41.5K
10:12 42.34 42.40 42.32 42.40 52.2K
10:13 42.30 42.34 42.22 42.28 108.5K
10:14 42.26 42.30 42.26 42.26 24.5K
10:15 42.28 42.46 42.28 42.34 236.2K
10:16 42.32 42.38 42.30 42.32 27.8K
10:17 42.30 42.50 42.30 42.48 139.1K
10:18 42.46 42.46 42.38 42.40 30.3K
10:19 42.38 42.52 42.38 42.52 43.4K
10:20 42.50 42.50 42.42 42.48 23.1K
10:21 42.46 42.52 42.46 42.48 29.6K
10:22 42.50 42.62 42.50 42.50 151.1K
10:23 42.60 42.64 42.54 42.62 95.6K
10:24 42.66 42.66 42.46 42.46 101.7K
10:25 42.44 42.44 42.34 42.40 101.4K
10:26 42.40 42.40 42.34 42.40 35.4K
10:27 42.48 42.48 42.44 42.44 13.6K
10:28 42.42 42.42 42.34 42.36 10.7K
10:29 42.32 42.52 42.32 42.52 86.5K
10:30 42.44 42.52 42.44 42.44 23.7K
10:31 42.46 42.46 42.42 42.46 13.7K
10:32 42.42 42.44 42.40 42.44 6.4K
10:33 42.44 42.52 42.44 42.52 19.2K
10:34 42.56 42.64 42.50 42.54 146.9K
10:35 42.58 42.58 42.46 42.56 36.8K
10:36 42.46 42.46 42.44 42.44 7.0K
10:37 42.50 42.50 42.44 42.44 4.0K
10:38 42.44 42.48 42.44 42.48 3.4K
10:39 42.48 42.50 42.44 42.50 27.8K
10:40 42.44 42.44 42.44 42.44 5.0K
10:41 42.48 42.80 42.48 42.70 168.6K
10:42 42.68 42.70 42.68 42.70 13.3K
10:43 42.66 42.66 42.60 42.62 15.5K
10:44 42.60 42.64 42.60 42.64 17.4K
10:45 42.62 42.76 42.62 42.76 13.2K
10:46 42.78 42.82 42.78 42.80 105.6K
10:47 42.82 42.88 42.82 42.88 41.9K
10:48 42.82 42.82 42.72 42.72 36.3K
10:49 42.66 42.68 42.62 42.64 80.4K
10:50 42.66 42.68 42.64 42.66 4.1K
10:51 42.62 42.64 42.58 42.58 39.0K
10:52 42.60 42.70 42.58 42.58 20.9K
10:53 42.60 42.70 42.60 42.68 19.2K
10:54 42.68 42.68 42.60 42.60 16.1K
10:55 42.66 42.66 42.58 42.58 13.5K
10:56 42.60 42.62 42.54 42.56 25.2K
10:57 42.56 42.60 42.52 42.60 23.2K
10:58 42.60 42.72 42.54 42.66 72.0K
10:59 42.66 42.66 42.52 42.52 33.2K
11:00 42.52 42.62 42.46 42.62 47.1K
11:01 42.60 42.60 42.54 42.56 16.9K
11:02 42.52 42.66 42.52 42.66 17.9K
11:03 42.68 42.70 42.60 42.60 29.8K
11:04 42.62 42.62 42.62 42.62 3.4K
11:05 42.64 42.64 42.58 42.62 7.9K
11:06 42.64 42.64 42.60 42.60 5.5K
11:07 42.60 42.66 42.58 42.66 8.8K
11:08 42.66 42.66 42.54 42.62 11.1K
11:09 42.64 42.64 42.62 42.62 19.2K
11:10 42.58 42.58 42.44 42.46 65.1K
11:11 42.52 42.54 42.52 42.54 6.7K
11:12 42.50 42.50 42.48 42.48 3.6K
11:13 42.48 42.54 42.48 42.48 16.2K
11:14 42.48 42.48 42.42 42.46 40.7K
11:15 42.40 42.44 42.40 42.42 2.6K
11:16 42.32 42.40 42.32 42.40 50.7K
11:17 42.40 42.40 42.30 42.34 29.8K
11:18 42.36 42.36 42.26 42.26 31.0K
11:19 42.26 42.32 42.20 42.20 114.3K
11:20 42.24 42.24 42.00 42.00 415.6K
11:21 42.00 42.08 42.00 42.00 73.8K
11:22 42.00 42.08 42.00 42.00 46.0K
11:23 42.00 42.04 41.98 41.98 47.6K
11:24 42.04 42.10 41.94 41.94 137.7K
11:25 41.94 41.94 41.90 41.90 38.4K
11:26 41.98 42.02 41.96 42.02 60.8K
11:27 41.98 42.10 41.98 42.04 45.3K
11:28 42.04 42.04 41.96 41.96 40.9K
11:29 42.00 42.00 41.94 41.94 17.3K
11:30 41.94 42.00 41.94 42.00 20.0K
11:31 42.04 42.06 42.02 42.06 28.8K
11:32 42.12 42.14 42.02 42.14 58.5K
11:33 42.16 42.16 42.04 42.04 9.3K
11:34 42.02 42.08 42.00 42.00 41.8K
11:35 41.98 42.00 41.82 41.82 96.7K
11:36 41.74 41.80 41.74 41.80 168.9K
11:37 41.60 41.68 41.56 41.62 241.3K
11:38 41.62 41.78 41.62 41.78 48.5K
11:39 41.80 41.80 41.74 41.74 89.0K
11:40 41.78 41.78 41.68 41.70 36.8K
11:41 41.70 41.78 41.66 41.78 48.6K
11:42 41.72 41.78 41.72 41.74 48.1K
11:43 41.76 41.90 41.76 41.90 67.9K
11:44 41.92 41.96 41.80 41.90 37.9K
11:45 41.80 41.84 41.76 41.76 11.7K
11:46 41.74 41.78 41.70 41.78 39.9K
11:47 41.70 41.72 41.64 41.72 51.1K
11:48 41.72 41.74 41.70 41.70 13.1K
11:49 41.76 41.82 41.74 41.82 13.6K
11:50 41.86 41.90 41.84 41.90 70.0K
11:51 41.90 41.94 41.88 41.94 7.6K
11:52 41.88 41.90 41.78 41.78 20.6K
11:53 41.72 41.78 41.72 41.78 53.2K
11:54 41.78 41.82 41.78 41.80 24.0K
11:55 41.82 41.86 41.80 41.82 7.0K
11:56 41.82 41.84 41.76 41.76 23.7K
11:57 41.74 41.80 41.74 41.80 14.1K
11:58 41.74 41.74 41.72 41.72 23.1K
11:59 41.72 41.80 41.70 41.80 29.3K
12:00 41.80 41.82 41.74 41.74 16.5K
12:01 41.70 41.72 41.70 41.72 1.5K
12:02 41.74 41.74 41.68 41.74 18.5K
12:03 41.70 41.70 41.68 41.68 12.6K
12:04 41.64 41.72 41.64 41.64 18.5K
12:05 41.64 41.66 41.60 41.60 59.7K
12:06 41.56 41.56 41.52 41.54 287.4K
12:07 41.48 41.48 41.46 41.48 157.4K
12:08 41.48 41.72 41.48 41.62 94.7K
12:09 41.64 41.64 41.42 41.56 92.4K
12:10 41.58 41.60 41.50 41.60 84.7K
12:11 41.56 41.74 41.56 41.74 43.0K
12:12 41.66 41.70 41.62 41.62 11.8K
12:13 41.64 41.76 41.64 41.76 12.8K
12:14 41.76 41.84 41.76 41.78 26.7K
12:15 41.70 41.88 41.70 41.86 114.2K
12:16 41.90 41.96 41.90 41.92 132.5K
12:17 41.92 41.96 41.90 41.92 74.8K
12:18 41.90 41.98 41.90 41.98 28.7K
12:19 42.00 42.08 42.00 42.06 64.1K
12:20 42.04 42.06 42.04 42.06 12.4K
12:21 42.06 42.14 42.06 42.14 47.6K
12:22 42.10 42.10 42.04 42.06 23.6K
12:23 42.04 42.10 42.04 42.06 20.1K
12:24 42.06 42.06 42.00 42.00 24.8K
12:25 41.94 41.98 41.92 41.92 12.2K
12:26 41.90 41.96 41.90 41.96 4.7K
12:27 41.96 42.08 41.96 42.04 36.0K
12:28 42.04 42.10 42.04 42.04 6.9K
12:29 42.00 42.08 42.00 42.08 20.8K
12:30 42.06 42.08 42.04 42.04 7.6K
12:31 42.08 42.08 42.06 42.06 19.0K
12:32 42.04 42.04 42.04 42.04 1.7K
12:33 41.96 41.96 41.86 41.94 80.7K
12:34 41.94 42.00 41.90 41.96 21.4K
12:35 41.94 41.98 41.90 41.90 46.2K
12:36 41.92 41.92 41.92 41.92 26.0K
12:37 41.98 41.98 41.88 41.88 7.2K
12:38 41.86 41.94 41.86 41.88 16.3K
12:39 41.88 41.88 41.86 41.86 1.8K
12:40 41.96 41.96 41.86 41.86 23.5K
12:41 41.82 41.86 41.78 41.86 50.6K
12:42 41.84 41.84 41.80 41.80 6.9K
12:43 41.84 41.88 41.80 41.88 9.7K
12:44 41.84 41.88 41.84 41.84 23.8K
12:45 41.86 41.86 41.86 41.86 4.2K
12:46 41.80 41.80 41.80 41.80 0.5K
12:47 41.88 41.94 41.88 41.94 16.3K
12:48 41.90 41.92 41.88 41.88 7.2K
12:49 41.88 41.92 41.88 41.88 5.3K
12:50 41.90 41.90 41.84 41.88 3.2K
12:51 41.88 41.88 41.86 41.86 2.7K
12:52 41.86 41.86 41.74 41.74 19.2K
12:53 41.78 41.78 41.78 41.78 0.2K
12:54 41.74 41.80 41.74 41.78 4.1K
12:55 41.72 41.80 41.72 41.80 17.4K
12:56 41.72 41.78 41.72 41.78 2.7K
12:57 41.80 41.80 41.70 41.70 10.8K
12:58 41.80 41.84 41.72 41.80 24.4K
12:59 41.76 41.84 41.76 41.84 2.3K
13:00 41.76 41.78 41.70 41.72 23.2K
13:01 41.70 41.70 41.68 41.68 21.3K
13:02 41.74 41.74 41.58 41.62 40.0K
13:03 41.58 41.58 41.40 41.40 184.2K
13:04 41.30 41.32 41.22 41.32 408.9K
13:05 41.30 41.38 41.30 41.38 125.6K
13:06 41.28 41.32 41.22 41.32 150.6K
13:07 40.88 40.90 40.64 40.64 935.5K
13:08 40.84 40.84 40.80 40.84 115.8K
13:09 40.74 40.74 40.48 40.48 273.7K
13:10 40.58 40.72 40.58 40.72 137.0K
13:11 40.70 40.74 40.60 40.74 71.4K
13:12 40.76 40.86 40.76 40.86 75.5K
13:13 40.82 40.86 40.80 40.84 60.5K
13:14 40.82 40.86 40.80 40.80 29.3K
13:15 40.82 40.92 40.80 40.92 27.6K
13:16 40.92 40.96 40.92 40.92 94.0K
13:17 40.92 40.96 40.90 40.96 73.5K
13:18 40.94 40.94 40.70 40.70 175.0K
13:19 40.84 40.84 40.78 40.84 10.4K
13:20 40.86 40.90 40.84 40.90 70.4K
13:21 40.86 40.90 40.84 40.84 39.0K
13:22 40.86 40.98 40.86 40.92 30.6K
13:23 40.96 40.98 40.90 40.98 20.5K
13:24 40.94 40.96 40.92 40.92 54.6K
13:25 40.92 40.92 40.90 40.90 15.4K
13:26 40.92 40.98 40.90 40.92 63.1K
13:27 40.90 40.98 40.90 40.98 15.2K
13:28 40.98 41.14 40.96 41.06 121.6K
13:29 41.18 41.18 41.12 41.14 94.2K
13:30 41.10 41.14 41.10 41.14 22.6K
13:31 41.14 41.14 41.10 41.10 7.8K
13:32 41.12 41.14 41.10 41.12 8.1K
13:33 41.08 41.10 41.08 41.10 31.4K
13:34 41.04 41.10 41.04 41.10 13.3K
13:35 41.12 41.12 41.08 41.08 28.2K
13:36 41.14 41.14 41.10 41.14 28.1K
13:37 41.16 41.20 41.16 41.20 74.1K
13:38 41.20 41.28 41.20 41.26 97.9K
13:39 41.28 41.40 41.28 41.40 154.2K
13:40 41.50 41.54 41.50 41.52 108.7K
13:41 41.50 41.50 41.40 41.42 67.3K
13:42 41.36 41.48 41.36 41.36 36.7K
13:43 41.40 41.40 41.34 41.38 10.8K
13:44 41.38 41.38 41.32 41.36 2.2K
13:45 41.34 41.34 41.22 41.28 64.0K
13:46 41.30 41.36 41.30 41.32 11.9K
13:47 41.38 41.38 41.26 41.28 7.8K
13:48 41.30 41.36 41.30 41.30 1.3K
13:49 41.32 41.34 41.30 41.30 11.0K
13:50 41.28 41.28 41.28 41.28 2.2K
13:51 41.26 41.26 41.26 41.26 7.9K
13:52 41.20 41.30 41.18 41.20 22.3K
13:53 41.20 41.22 41.20 41.22 15.4K
13:54 41.20 41.20 41.16 41.16 5.4K
13:55 41.16 41.28 41.16 41.16 24.8K
13:56 41.20 41.20 40.98 40.98 125.7K
13:57 40.98 41.00 40.98 40.98 84.5K
13:58 40.92 40.92 40.90 40.92 35.9K
13:59 40.92 41.12 40.90 41.02 56.4K
14:00 41.00 41.10 41.00 41.10 5.7K
14:01 41.00 41.12 41.00 41.12 7.2K
14:02 41.12 41.18 41.06 41.18 5.2K
14:03 41.10 41.12 41.08 41.12 3.9K
14:04 41.12 41.14 41.12 41.14 2.4K
14:05 41.16 41.18 41.12 41.12 7.0K
14:06 41.08 41.12 41.08 41.12 7.0K
14:07 41.12 41.12 41.08 41.08 4.3K
14:08 41.10 41.22 41.10 41.20 39.0K
14:09 41.28 41.28 41.22 41.22 10.7K
14:10 41.20 41.26 41.18 41.18 8.7K
14:11 41.18 41.26 41.18 41.26 9.3K
14:12 41.26 41.32 41.20 41.26 11.8K
14:13 41.26 41.38 41.26 41.28 65.0K
14:14 41.26 41.30 41.26 41.30 6.4K
14:15 41.30 41.34 41.28 41.34 15.1K
14:16 41.36 41.36 41.30 41.30 5.3K
14:17 41.32 41.36 41.30 41.36 5.2K
14:18 41.30 41.36 41.28 41.32 6.8K
14:19 41.30 41.32 41.28 41.32 8.2K
14:20 41.30 41.30 41.30 41.30 0.1K
14:21 41.26 41.28 41.20 41.22 57.3K
14:22 41.20 41.20 41.20 41.20 36.2K
14:23 41.20 41.24 41.20 41.24 8.7K
14:24 41.12 41.12 41.06 41.06 33.4K
14:25 41.14 41.14 41.14 41.14 10.5K
14:26 41.08 41.08 41.08 41.08 0.5K
14:27 41.08 41.08 41.08 41.08 0.4K
14:28 41.10 41.10 40.80 40.80 109.0K
14:29 40.94 40.96 40.88 40.96 6.7K
14:30 40.96 41.04 40.82 40.92 29.0K
14:31 40.94 40.94 40.86 40.86 8.6K
14:32 40.94 40.94 40.86 40.92 7.1K
14:33 40.92 40.92 40.92 40.92 0.3K
14:34 40.90 40.92 40.90 40.92 38.4K
14:35 41.02 41.02 41.00 41.00 9.0K
14:36 40.98 41.02 40.94 40.94 8.7K
14:37 40.90 40.90 40.84 40.84 5.7K
14:38 40.82 40.82 40.76 40.78 45.4K
14:39 40.78 40.84 40.76 40.84 38.0K
14:40 40.76 40.80 40.76 40.80 24.4K
14:41 40.78 40.80 40.78 40.80 7.0K
14:42 40.72 40.74 40.70 40.74 72.2K
14:43 40.66 40.68 40.66 40.66 6.9K
14:44 40.68 40.82 40.68 40.82 14.0K
14:45 40.76 40.84 40.76 40.84 26.1K
14:46 40.86 40.86 40.80 40.86 20.4K
14:47 40.84 40.86 40.74 40.74 31.9K
14:48 40.78 40.78 40.72 40.72 19.3K
14:49 40.72 40.72 40.60 40.60 82.5K
14:50 40.68 40.74 40.64 40.64 51.1K
14:51 40.66 40.78 40.66 40.78 16.7K
14:52 40.82 40.84 40.80 40.82 30.8K
14:53 40.76 40.86 40.74 40.78 34.5K
14:54 40.78 40.82 40.74 40.82 3.6K
14:55 40.80 40.84 40.80 40.84 8.0K
14:56 40.82 40.82 40.82 40.82 7.1K
14:57 40.82 40.84 40.80 40.80 6.5K
14:58 40.80 40.82 40.74 40.82 8.1K
14:59 40.82 40.84 40.72 40.78 17.1K
15:00 40.78 40.82 40.78 40.82 2.5K
15:01 40.78 40.78 40.68 40.68 24.7K
15:02 40.66 40.72 40.62 40.62 50.9K
15:03 40.68 40.68 40.60 40.60 32.3K
15:04 40.54 40.70 40.54 40.70 78.4K
15:05 40.68 40.68 40.68 40.68 1.4K
15:06 40.68 40.68 40.62 40.62 6.0K
15:07 40.70 40.70 40.62 40.70 16.4K
15:08 40.70 40.70 40.68 40.68 3.3K
15:09 40.70 40.70 40.70 40.70 3.9K
15:10 40.70 40.80 40.70 40.78 27.3K
15:11 40.78 40.86 40.78 40.86 72.6K
15:12 40.86 40.88 40.86 40.88 23.6K
15:13 40.88 40.88 40.86 40.88 15.7K
15:14 40.94 40.96 40.94 40.94 10.4K
15:15 40.94 40.94 40.88 40.88 1.5K
15:16 40.86 40.94 40.86 40.94 7.7K
15:17 40.90 40.94 40.88 40.94 7.4K
15:18 40.88 40.90 40.86 40.86 4.2K
15:19 40.88 40.88 40.84 40.88 10.4K
15:20 40.88 40.90 40.88 40.90 1.0K
15:21 40.90 40.90 40.88 40.90 1.3K
15:22 40.90 40.96 40.90 40.96 15.8K
15:23 40.92 40.98 40.92 40.98 4.0K
15:24 40.92 41.02 40.90 41.02 37.0K
15:25 41.04 41.04 41.04 41.04 27.1K
15:26 41.10 41.18 41.10 41.14 34.5K
15:27 41.10 41.12 41.00 41.00 31.3K
15:28 41.02 41.04 40.94 41.04 27.0K
15:29 41.08 41.08 41.00 41.06 12.3K
15:30 41.08 41.08 41.08 41.08 1.0K
15:31 41.06 41.08 41.00 41.08 28.9K
15:32 41.08 41.08 41.02 41.02 12.2K
15:33 41.02 41.08 41.02 41.08 1.1K
15:34 41.04 41.08 41.04 41.08 4.1K
15:35 41.08 41.08 41.02 41.02 2.5K
15:36 41.04 41.08 41.02 41.08 8.6K
15:37 41.04 41.12 41.04 41.12 7.7K
15:38 41.12 41.16 41.12 41.14 7.1K
15:39 41.16 41.20 41.16 41.20 28.0K
15:40 41.18 41.18 41.06 41.10 30.3K
15:41 41.08 41.08 41.02 41.08 43.9K
15:42 41.12 41.16 41.12 41.16 3.6K
15:43 41.16 41.20 41.14 41.20 23.3K
15:44 41.18 41.18 41.12 41.12 2.5K
15:45 41.14 41.14 41.14 41.14 1.0K
15:46 41.16 41.18 41.14 41.14 2.4K
15:47 41.18 41.18 41.16 41.16 3.5K
15:48 41.16 41.20 41.16 41.20 14.8K
15:49 41.14 41.18 41.10 41.10 10.2K
15:50 41.10 41.16 41.10 41.16 1.5K
15:51 41.20 41.20 41.18 41.20 14.5K
15:52 41.16 41.22 41.16 41.22 8.3K
15:53 41.26 41.32 41.26 41.30 19.2K
15:54 41.30 41.30 41.22 41.22 11.5K
15:55 41.22 41.26 41.22 41.22 19.9K
15:56 41.20 41.20 41.10 41.14 9.9K
15:57 41.20 41.22 41.20 41.20 23.2K
15:58 41.20 41.22 41.20 41.22 12.7K
15:59 41.24 41.24 41.24 41.24 2.7K
16:00 41.20 41.24 41.16 41.16 33.1K
16:01 41.28 41.28 41.28 41.28 35.9K
16:02 41.28 41.28 41.18 41.18 28.2K
16:03 41.32 41.32 41.30 41.30 15.3K
16:04 41.26 41.30 41.26 41.30 1.6K
16:05 41.24 41.32 41.24 41.28 2.0K
16:06 41.26 41.28 41.22 41.22 12.6K
16:07 41.22 41.22 41.22 41.22 2.0K
16:08 41.18 41.24 41.18 41.24 7.0K
16:09 41.20 41.20 41.18 41.18 0.6K
16:10 41.18 41.24 41.18 41.24 5.9K
16:11 41.22 41.22 41.20 41.22 7.8K
16:12 41.22 41.24 41.22 41.24 11.8K
16:13 41.22 41.22 41.22 41.22 2.1K
16:14 41.20 41.20 41.18 41.18 7.7K
16:15 41.18 41.20 41.18 41.20 9.5K
16:16 41.20 41.22 41.18 41.18 2.3K
16:18 41.22 41.24 41.22 41.24 4.7K
16:19 41.24 41.24 41.24 41.24 4.8K
16:20 41.22 41.24 41.22 41.24 2.8K
16:21 41.24 41.24 41.24 41.24 0.6K
16:22 41.22 41.24 41.22 41.24 7.7K
16:23 41.24 41.24 41.22 41.22 14.2K
16:24 41.22 41.28 41.22 41.28 7.6K
16:25 41.26 41.26 41.24 41.24 0.3K
16:26 41.24 41.24 41.24 41.24 0.1K
16:27 41.28 41.28 41.28 41.28 7.1K
16:28 41.28 41.30 41.28 41.30 12.2K
16:29 41.32 41.34 41.28 41.34 28.6K
16:30 41.36 41.42 41.36 41.42 37.2K
16:31 41.42 41.44 41.40 41.44 23.9K
16:32 41.44 41.48 41.44 41.48 91.8K
16:33 41.52 41.54 41.44 41.44 103.8K
16:34 41.48 41.54 41.46 41.54 25.3K
16:35 41.52 41.54 41.52 41.54 9.5K
16:36 41.54 41.54 41.50 41.52 36.0K
16:37 41.50 41.54 41.48 41.50 29.1K
16:38 41.50 41.54 41.48 41.54 21.6K
16:39 41.52 41.56 41.52 41.56 4.5K
16:40 41.54 41.70 41.54 41.70 102.3K
16:41 41.70 41.72 41.66 41.66 55.4K
16:42 41.66 41.66 41.60 41.60 15.8K
16:43 41.56 41.70 41.56 41.70 39.1K
16:44 41.74 41.78 41.70 41.78 50.5K
16:45 41.84 41.86 41.80 41.80 126.4K
16:46 41.86 41.86 41.80 41.82 162.8K
16:47 41.76 41.80 41.64 41.70 98.0K
16:48 41.70 41.70 41.68 41.70 17.5K
16:49 41.68 41.68 41.54 41.62 82.9K
16:50 41.54 41.66 41.54 41.66 25.1K
16:51 41.72 41.74 41.66 41.66 44.9K
16:52 41.70 41.70 41.64 41.64 24.8K
16:53 41.66 41.74 41.64 41.66 33.1K
16:54 41.68 41.70 41.64 41.70 10.6K
16:55 41.70 41.72 41.66 41.66 11.5K
16:56 41.66 41.70 41.64 41.68 13.1K
16:57 41.62 41.64 41.62 41.64 7.7K
16:58 41.60 41.60 41.60 41.60 34.6K
16:59 41.60 41.68 41.58 41.68 17.1K
17:00 41.68 41.68 41.60 41.62 13.6K
17:01 41.68 41.68 41.62 41.66 5.3K
17:02 41.68 41.70 41.68 41.68 8.3K
17:03 41.70 41.70 41.68 41.70 39.0K
17:04 41.68 41.74 41.68 41.74 17.1K
17:05 41.70 41.76 41.70 41.76 39.6K
17:06 41.82 41.82 41.78 41.80 29.7K
17:07 41.78 41.78 41.76 41.76 17.1K
17:08 41.76 41.76 41.74 41.74 14.2K
17:09 41.72 41.76 41.72 41.76 1.2K
17:10 41.80 41.80 41.80 41.80 12.7K
17:11 41.68 41.82 41.68 41.82 125.8K
17:12 41.84 41.86 41.82 41.82 28.8K
17:13 41.82 41.82 41.74 41.74 10.9K
17:14 41.78 41.78 41.74 41.78 6.4K
17:15 41.78 41.78 41.76 41.78 2.5K
17:16 41.78 41.78 41.64 41.64 46.3K
17:17 41.64 41.72 41.62 41.62 16.8K
17:18 41.62 41.76 41.62 41.74 27.2K
17:19 41.72 41.72 41.64 41.64 4.3K
17:20 41.70 41.70 41.64 41.64 1.6K
17:21 41.68 41.70 41.68 41.70 8.8K
17:22 41.70 41.70 41.62 41.62 8.5K
17:23 41.62 41.66 41.60 41.60 93.1K
17:24 41.58 41.60 41.52 41.52 36.4K
17:25 41.52 41.52 41.50 41.50 13.3K
17:26 41.46 41.46 41.42 41.46 74.2K
17:27 41.44 41.44 41.40 41.40 23.2K
17:28 41.44 41.44 41.38 41.44 28.1K
17:29 41.38 41.48 41.38 41.48 61.1K
17:30 41.50 41.50 41.48 41.48 2.6K
17:31 41.50 41.56 41.50 41.54 9.3K
17:32 41.52 41.52 41.40 41.40 44.1K
17:33 41.44 41.50 41.44 41.50 1.8K
17:34 41.48 41.56 41.48 41.56 12.2K
17:35 41.56 41.58 41.54 41.58 2.5K
17:36 41.54 41.58 41.54 41.54 6.5K
17:37 41.54 41.58 41.50 41.50 25.9K
17:38 41.46 41.50 41.46 41.50 3.0K
17:39 41.40 41.40 41.40 41.40 22.7K
17:40 41.38 41.38 41.36 41.36 20.3K
17:41 41.36 41.36 41.34 41.34 1.2K
17:42 41.34 41.34 41.32 41.32 32.4K
17:43 41.34 41.40 41.34 41.40 70.7K
17:44 41.40 41.40 41.34 41.34 2.2K
17:45 41.34 41.38 41.34 41.34 3.4K
17:46 41.34 41.34 41.32 41.32 6.0K
17:47 41.28 41.28 41.12 41.18 115.2K
17:48 41.20 41.20 41.14 41.20 14.7K
17:49 41.20 41.20 41.16 41.16 22.6K
17:50 41.18 41.18 41.16 41.16 24.5K
17:51 41.18 41.20 41.18 41.20 19.1K
17:52 41.22 41.26 41.22 41.26 4.0K
17:53 41.20 41.28 41.20 41.28 32.7K
17:54 41.28 41.30 41.24 41.30 5.3K
17:55 41.30 41.36 41.26 41.36 40.1K
17:56 41.36 41.36 41.36 41.36 12.6K
17:57 41.38 41.38 41.36 41.36 12.0K
17:58 41.40 41.46 41.40 41.46 49.6K
17:59 41.44 41.44 41.36 41.36 5.4K
18:00 41.36 41.38 41.36 41.38 3.8K
18:01 41.36 41.42 41.36 41.42 3.2K
18:02 41.42 41.44 41.36 41.42 12.8K
18:03 41.38 41.38 41.36 41.36 1.2K
18:04 41.36 41.36 41.28 41.28 9.7K
18:06 41.26 41.28 41.26 41.28 2.1K
18:07 41.28 41.30 41.28 41.30 1.7K
18:08 41.34 41.34 41.34 41.34 7.8K
18:09 41.34 41.36 41.28 41.36 13.1K
18:10 41.32 41.32 41.24 41.24 9.6K
18:11 41.24 41.30 41.24 41.24 3.0K
18:12 41.30 41.30 41.24 41.24 21.1K
18:13 41.20 41.20 41.20 41.20 6.5K
18:15 41.20 41.20 41.18 41.18 12.1K
18:16 41.16 41.16 41.10 41.10 36.7K
18:17 41.10 41.16 41.10 41.14 13.7K
18:18 41.16 41.20 41.16 41.20 20.2K
18:19 41.26 41.26 41.16 41.16 4.6K
18:20 41.18 41.26 41.16 41.16 11.7K
18:21 41.24 41.24 41.16 41.16 16.6K
18:22 41.16 41.16 41.16 41.16 0.1K
18:23 41.20 41.20 41.20 41.20 0.6K
18:24 41.22 41.22 41.20 41.20 12.5K
18:25 41.22 41.22 41.22 41.22 4.0K
18:26 41.20 41.26 41.20 41.26 3.2K
18:27 41.22 41.24 41.22 41.24 1.2K
18:28 41.24 41.26 41.22 41.24 8.6K
18:29 41.26 41.26 41.26 41.26 0.3K
18:30 41.26 41.28 41.24 41.28 12.6K
18:31 41.26 41.28 41.26 41.28 5.1K
18:32 41.28 41.28 41.22 41.24 9.7K
18:34 41.22 41.22 41.22 41.22 1.0K
18:35 41.22 41.22 41.18 41.18 6.1K
18:36 41.18 41.18 41.18 41.18 7.4K
18:37 41.18 41.18 41.16 41.16 1.0K
18:39 41.22 41.22 41.22 41.22 2.3K
18:45 41.26 41.26 41.26 41.26 2.5K
18:46 41.26 41.26 41.26 41.26 0.1K
18:47 41.26 41.26 41.26 41.26 1.0K
18:49 41.26 41.26 41.26 41.26 0.2K
19:04 41.22 41.22 41.22 41.22 0.8K
19:05 41.22 41.26 41.22 41.24 4.5K
19:06 41.24 41.28 41.24 41.28 3.3K
19:07 41.30 41.30 41.26 41.30 6.1K
19:08 41.30 41.30 41.30 41.30 4.7K
19:09 41.30 41.30 41.26 41.30 0.3K
19:10 41.28 41.28 41.28 41.28 0.1K
19:11 41.28 41.28 41.28 41.28 0.5K
19:12 41.32 41.32 41.26 41.26 5.4K
19:13 41.30 41.30 41.26 41.30 3.5K
19:14 41.26 41.26 41.26 41.26 1.6K
19:15 41.24 41.24 41.22 41.22 12.5K
19:16 41.22 41.22 41.16 41.16 92.8K
19:17 41.16 41.16 41.14 41.14 16.9K
19:18 41.14 41.14 41.10 41.10 19.9K
19:19 41.14 41.14 41.06 41.06 22.9K
19:20 41.08 41.08 41.04 41.06 34.4K
19:21 41.06 41.08 41.06 41.08 3.3K
19:22 41.06 41.06 41.04 41.06 10.0K
19:23 41.06 41.08 41.04 41.04 2.1K
19:24 41.04 41.04 41.04 41.04 26.0K
19:25 41.02 41.08 41.02 41.08 12.6K
19:26 41.14 41.14 41.12 41.12 15.2K
19:27 41.12 41.14 41.12 41.14 1.3K
19:28 41.14 41.14 41.14 41.14 0.1K
19:29 41.04 41.12 41.04 41.04 10.2K
19:30 41.04 41.14 41.04 41.14 5.2K
19:31 41.14 41.14 41.14 41.14 0.2K
19:32 41.10 41.20 41.10 41.20 18.3K
19:33 41.20 41.22 41.20 41.22 10.3K
19:34 41.22 41.28 41.22 41.28 15.6K
19:35 41.32 41.32 41.28 41.28 13.7K
19:36 41.24 41.26 41.24 41.26 5.5K
19:37 41.26 41.26 41.22 41.22 5.9K
19:38 41.24 41.24 41.22 41.22 1.5K
19:39 41.30 41.32 41.30 41.30 29.0K
19:40 41.32 41.32 41.30 41.30 10.8K
19:41 41.24 41.24 41.24 41.24 0.9K
19:42 41.28 41.28 41.28 41.28 2.5K
19:43 41.28 41.28 41.28 41.28 0.1K
19:44 41.28 41.28 41.22 41.24 15.9K
19:45 41.12 41.12 41.10 41.12 38.2K
19:46 41.04 41.08 41.04 41.06 27.1K
19:47 41.06 41.12 41.06 41.12 2.8K
19:48 41.12 41.12 41.08 41.12 1.4K
19:49 41.10 41.10 41.08 41.08 0.2K
19:50 41.10 41.12 41.10 41.12 3.0K
19:51 41.16 41.20 41.16 41.20 8.7K
19:52 41.20 41.20 41.12 41.18 10.8K
19:53 41.12 41.12 41.10 41.10 1.1K
19:54 41.10 41.16 41.10 41.16 1.0K
19:55 41.20 41.20 41.20 41.20 2.1K
19:58 41.20 41.20 41.18 41.18 1.0K
19:59 41.12 41.16 41.12 41.16 3.5K
20:00 41.10 41.12 41.10 41.12 3.4K
20:01 41.12 41.12 41.12 41.12 0.1K
20:02 41.10 41.10 41.10 41.10 0.9K
20:03 40.76 40.98 40.76 40.98 256.0K
20:04 40.92 40.92 40.84 40.92 11.5K
20:05 40.92 40.92 40.82 40.82 7.9K
20:06 40.90 40.90 40.82 40.90 4.0K
20:07 40.90 40.92 40.84 40.92 1.2K
20:08 40.94 40.94 40.90 40.90 0.7K
20:09 40.90 40.94 40.90 40.94 0.4K
20:10 40.88 40.88 40.86 40.86 6.4K
20:11 40.88 40.98 40.88 40.88 8.4K
20:12 40.96 40.96 40.88 40.88 3.7K
20:13 40.94 40.94 40.94 40.94 0.2K
20:14 40.88 40.94 40.88 40.94 0.2K
20:15 40.94 40.94 40.94 40.94 0.3K
20:16 40.96 40.98 40.96 40.98 2.6K
20:17 41.00 41.04 41.00 41.04 19.6K
20:18 41.00 41.08 41.00 41.04 7.5K
20:19 41.00 41.10 41.00 41.10 6.5K
20:20 41.10 41.10 41.02 41.08 2.0K
20:21 41.02 41.02 41.02 41.02 1.7K
20:22 41.04 41.04 41.04 41.04 0.1K
20:23 41.12 41.20 41.12 41.20 29.0K
20:24 41.20 41.20 41.12 41.12 20.7K
20:25 41.14 41.14 41.00 41.00 77.1K
20:26 40.94 41.12 40.94 41.12 31.1K
20:27 41.08 41.20 41.06 41.12 38.4K
20:29 41.06 41.06 41.06 41.06 12.3K
20:30 41.06 41.06 40.98 41.00 27.7K
20:31 41.00 41.00 41.00 41.00 0.1K
20:32 41.04 41.08 41.04 41.08 2.2K
20:33 41.10 41.18 41.10 41.18 12.6K
20:34 41.12 41.18 41.08 41.08 16.5K
20:35 41.04 41.04 41.04 41.04 13.0K
20:36 41.12 41.16 41.06 41.16 6.6K
20:37 41.16 41.16 41.16 41.16 2.4K
20:38 41.14 41.14 41.06 41.06 7.3K
20:39 41.04 41.04 41.00 41.00 21.7K
20:40 41.00 41.00 41.00 41.00 2.0K
20:41 41.06 41.06 41.02 41.02 0.4K
20:42 41.08 41.08 41.06 41.08 3.3K
20:43 41.10 41.12 41.10 41.12 5.1K
20:44 41.12 41.12 41.12 41.12 2.1K
20:46 41.14 41.14 41.14 41.14 0.2K
20:47 41.16 41.18 41.16 41.18 23.4K
20:48 41.14 41.14 40.86 41.02 121.0K
20:49 40.98 41.04 40.98 41.04 2.4K
20:50 40.96 41.02 40.94 41.02 1.7K
20:51 41.04 41.04 40.94 40.94 2.1K
20:52 40.94 40.98 40.90 40.90 0.8K
20:54 40.90 40.90 40.90 40.90 0.5K
20:55 40.98 40.98 40.96 40.96 2.5K
20:56 40.96 40.96 40.92 40.92 5.8K
20:57 41.02 41.02 40.98 41.02 21.5K
20:58 40.94 40.94 40.94 40.94 0.1K
20:59 40.94 41.04 40.94 41.04 1.1K
21:00 41.08 41.08 41.08 41.08 2.6K
21:01 41.08 41.10 41.08 41.10 1.0K
21:02 41.08 41.08 40.98 41.06 16.9K
21:03 41.00 41.00 41.00 41.00 3.1K
21:04 41.06 41.06 41.06 41.06 0.2K
21:05 41.00 41.00 40.98 40.98 2.3K
21:06 40.92 40.92 40.88 40.88 49.1K
21:07 40.92 40.92 40.90 40.90 24.5K
21:08 40.88 40.88 40.88 40.88 0.4K
21:09 41.00 41.00 40.98 40.98 6.3K
21:10 40.98 41.00 40.94 40.94 9.0K
21:11 40.92 40.92 40.84 40.90 13.8K
21:12 40.84 40.84 40.84 40.84 0.4K
21:13 40.84 40.84 40.84 40.84 3.3K
21:14 40.84 40.94 40.84 40.94 2.9K
21:15 40.94 40.98 40.94 40.98 4.4K
21:16 40.94 40.94 40.94 40.94 0.2K
21:17 40.96 40.96 40.96 40.96 0.1K
21:18 40.96 40.96 40.90 40.90 2.2K
21:20 40.90 40.96 40.90 40.96 3.1K
21:21 40.96 40.96 40.96 40.96 1.0K
21:22 40.98 40.98 40.94 40.94 2.4K
21:23 40.92 40.98 40.92 40.98 1.8K
21:24 40.94 40.98 40.94 40.98 6.2K
21:25 40.98 40.98 40.98 40.98 1.3K
21:26 40.94 40.98 40.94 40.98 1.3K
21:27 40.96 40.96 40.94 40.94 4.6K
21:28 40.94 40.94 40.92 40.92 9.6K
21:29 40.94 40.94 40.94 40.94 2.0K
21:30 40.94 40.94 40.94 40.94 2.0K
21:31 40.96 40.96 40.94 40.94 1.4K
21:32 40.76 40.92 40.76 40.92 82.4K
21:33 40.80 40.80 40.76 40.76 35.9K
21:34 40.74 40.84 40.74 40.84 16.2K
21:35 40.78 40.78 40.78 40.78 9.5K
21:36 40.76 40.86 40.76 40.86 6.7K
21:37 40.80 40.90 40.80 40.88 11.8K
21:38 40.92 40.92 40.84 40.92 4.4K
21:39 40.90 40.90 40.90 40.90 0.1K
21:40 40.88 40.88 40.88 40.88 0.4K
21:41 40.86 40.86 40.86 40.86 1.6K
21:43 40.80 40.80 40.80 40.80 0.2K
21:44 40.80 40.80 40.80 40.80 0.9K
21:45 40.88 40.88 40.88 40.88 5.3K
21:46 40.88 40.88 40.84 40.84 1.8K
21:47 40.84 40.84 40.84 40.84 0.3K
21:48 40.84 40.86 40.84 40.86 0.2K
21:49 40.86 40.86 40.80 40.80 10.2K
21:50 40.78 40.80 40.78 40.80 7.7K
21:51 40.78 40.80 40.78 40.80 15.3K
21:52 40.80 40.80 40.80 40.80 1.0K
21:53 40.78 40.78 40.72 40.78 40.7K
21:54 40.78 40.80 40.76 40.80 32.1K
21:55 40.80 40.88 40.80 40.86 1.7K
21:56 40.80 40.84 40.80 40.84 3.2K
21:57 40.84 40.84 40.84 40.84 1.6K
21:58 40.82 40.82 40.78 40.78 2.5K
21:59 40.68 40.72 40.68 40.72 13.8K
22:00 40.70 40.72 40.68 40.68 19.5K
22:01 40.68 40.70 40.60 40.60 55.6K
22:02 40.60 40.60 40.56 40.56 30.7K
22:03 40.56 40.66 40.56 40.60 7.8K
22:04 40.66 40.66 40.56 40.60 23.2K
22:05 40.66 40.66 40.60 40.66 13.2K
22:06 40.60 40.60 40.60 40.60 0.3K
22:07 40.58 40.78 40.58 40.78 35.2K
22:08 40.60 40.60 40.60 40.60 5.1K
22:09 40.60 40.68 40.60 40.68 10.0K
22:10 40.68 40.68 40.62 40.62 0.7K
22:11 40.68 40.76 40.68 40.76 12.5K
22:12 40.76 40.84 40.76 40.84 16.6K
22:13 40.80 40.88 40.70 40.70 63.4K
22:14 40.86 40.86 40.84 40.84 12.2K
22:15 40.82 40.82 40.72 40.80 19.8K
22:16 40.80 40.80 40.70 40.70 8.1K
22:17 40.70 40.74 40.70 40.74 2.4K
22:18 40.84 40.84 40.62 40.62 40.7K
22:19 40.72 40.72 40.72 40.72 8.4K
22:20 40.72 40.72 40.70 40.70 0.5K
22:21 40.70 40.74 40.70 40.74 1.1K
22:22 40.70 40.70 40.66 40.66 3.1K
22:23 40.68 40.68 40.66 40.66 0.8K
22:24 40.64 40.64 40.62 40.62 16.9K
22:26 40.68 40.68 40.68 40.68 3.1K
22:27 40.62 40.62 40.62 40.62 11.2K
22:28 40.68 40.68 40.62 40.62 0.7K
22:29 40.66 40.66 40.62 40.62 3.8K
22:30 40.66 40.66 40.66 40.66 2.0K
22:31 40.66 40.66 40.62 40.62 5.7K
22:32 40.64 40.66 40.64 40.66 91.7K
22:34 40.64 40.64 40.64 40.64 1.1K
22:35 40.64 40.64 40.64 40.64 3.1K
22:36 40.62 40.62 40.50 40.58 86.2K
22:37 40.50 40.50 40.50 40.50 28.6K
22:38 40.50 40.54 40.44 40.44 212.3K
22:39 40.44 40.50 40.38 40.38 24.8K
22:40 40.38 40.44 40.38 40.44 17.2K
22:41 40.46 40.46 40.46 40.46 10.4K
22:42 40.52 40.54 40.44 40.52 9.0K
22:43 40.52 40.52 40.36 40.36 70.0K
22:44 40.32 40.32 40.12 40.12 178.6K
22:45 40.18 40.26 40.16 40.22 22.7K
22:46 40.20 40.20 40.12 40.12 44.4K
22:47 40.12 40.18 40.12 40.14 67.6K
22:48 40.22 40.22 40.10 40.10 32.5K
22:49 40.12 40.12 40.00 40.02 174.2K
22:50 39.76 39.92 39.76 39.92 415.4K
22:51 40.08 40.16 40.04 40.08 184.6K
22:52 40.00 40.06 39.92 40.06 123.1K
22:53 40.06 40.06 40.04 40.04 4.6K
22:54 40.04 40.08 40.04 40.04 8.5K
22:55 40.04 40.04 40.04 40.04 9.3K
22:56 40.10 40.12 40.10 40.12 6.8K
22:57 40.12 40.14 40.06 40.06 98.0K
22:58 40.04 40.04 39.94 40.00 7.8K
22:59 39.92 40.06 39.92 40.06 49.0K
23:00 40.08 40.10 40.06 40.10 18.1K
23:01 40.14 40.20 40.12 40.20 18.9K
23:02 40.18 40.28 40.18 40.28 59.7K
23:03 40.30 40.34 40.30 40.32 74.8K
23:04 40.30 40.40 40.22 40.32 79.9K
23:05 40.32 40.32 40.16 40.26 37.8K
23:06 40.24 40.26 40.20 40.26 1.6K
23:07 40.18 40.34 40.18 40.28 23.3K
23:08 40.10 40.20 40.10 40.14 63.7K
23:09 40.16 40.20 40.16 40.20 2.7K
23:10 40.20 40.26 40.20 40.22 15.6K
23:11 40.32 40.32 40.26 40.26 15.8K
23:12 40.26 40.26 40.22 40.22 22.0K
23:13 40.22 40.26 40.22 40.22 20.8K
23:14 40.20 40.22 40.20 40.20 3.8K
23:15 40.20 40.20 40.20 40.20 22.1K
23:16 40.20 40.22 40.20 40.22 14.2K
23:17 40.20 40.26 40.20 40.26 3.5K
23:18 40.24 40.24 40.22 40.24 0.7K
23:19 40.22 40.26 40.22 40.26 1.4K
23:20 40.28 40.34 40.24 40.34 7.8K
23:21 40.40 40.40 40.36 40.36 12.5K
23:22 40.28 40.28 40.28 40.28 3.3K
23:23 40.34 40.36 40.34 40.36 0.2K
23:24 40.36 40.36 40.36 40.36 0.5K
23:25 40.26 40.38 40.26 40.36 27.3K
23:26 40.38 40.38 40.24 40.36 13.5K
23:27 40.40 40.40 40.40 40.40 15.0K
23:28 40.48 40.48 40.38 40.38 37.6K
23:29 40.32 40.46 40.30 40.46 13.6K
23:30 40.38 40.48 40.38 40.48 9.6K
23:31 40.50 40.50 40.38 40.42 35.7K
23:32 40.36 40.38 40.30 40.32 25.9K
23:33 40.32 40.32 40.32 40.32 7.7K
23:34 40.32 40.32 40.30 40.30 8.7K
23:35 40.28 40.32 40.28 40.32 7.6K
23:36 40.26 40.28 40.26 40.28 9.0K
23:37 40.28 40.32 40.28 40.28 1.2K
23:38 40.28 40.32 40.28 40.32 7.3K
23:39 40.28 40.34 40.28 40.34 17.5K
23:40 40.42 40.48 40.42 40.46 60.3K
23:41 40.48 40.48 40.46 40.46 15.6K
23:42 40.46 40.46 40.44 40.44 16.7K
23:43 40.56 40.56 40.48 40.50 35.9K
23:44 40.50 40.62 40.50 40.58 35.5K
23:45 40.56 40.70 40.54 40.70 76.1K
23:46 40.48 40.62 40.48 40.62 23.5K
23:47 40.62 40.62 40.62 40.62 18.9K
23:48 40.66 40.68 40.60 40.60 8.5K
23:49 40.66 40.76 40.66 40.74 25.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available