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 41.38 41.38 41.38 41.38 29.2K
10:00 41.34 41.44 41.34 41.40 238.6K
10:01 41.26 41.40 41.26 41.30 93.9K
10:02 41.30 41.36 41.26 41.32 121.9K
10:03 41.22 41.28 41.22 41.28 47.0K
10:04 41.16 41.24 41.16 41.16 79.1K
10:05 41.16 41.24 41.16 41.24 49.5K
10:06 41.26 41.26 41.16 41.16 21.6K
10:07 41.12 41.12 41.06 41.06 38.3K
10:08 41.12 41.12 41.06 41.08 22.8K
10:09 41.08 41.18 41.08 41.18 38.2K
10:10 41.22 41.28 41.22 41.28 40.6K
10:11 41.22 41.26 41.22 41.26 28.5K
10:12 41.26 41.26 41.14 41.14 26.4K
10:13 41.22 41.22 41.04 41.08 41.1K
10:14 41.08 41.08 41.08 41.08 16.3K
10:15 41.08 41.14 41.08 41.14 13.6K
10:16 41.14 41.14 41.12 41.12 3.0K
10:17 41.12 41.12 41.08 41.10 9.3K
10:18 41.10 41.10 41.08 41.08 21.2K
10:19 41.10 41.12 41.08 41.08 14.2K
10:20 41.10 41.44 41.10 41.42 357.9K
10:21 41.44 41.44 41.32 41.32 179.1K
10:22 41.34 41.40 41.34 41.38 78.0K
10:23 41.38 41.40 41.34 41.36 20.0K
10:24 41.40 41.48 41.38 41.42 129.7K
10:25 41.40 41.46 41.38 41.46 38.6K
10:26 41.44 41.50 41.42 41.50 62.9K
10:27 41.58 41.58 41.52 41.52 100.1K
10:28 41.48 41.58 41.48 41.58 91.9K
10:29 41.50 41.56 41.42 41.48 26.7K
10:30 41.54 41.54 41.48 41.48 20.0K
10:31 41.56 41.56 41.56 41.56 9.6K
10:32 41.60 41.70 41.60 41.68 97.1K
10:33 41.70 41.72 41.58 41.58 85.1K
10:34 41.62 41.66 41.58 41.58 40.4K
10:35 41.64 41.68 41.62 41.68 31.4K
10:36 41.66 41.68 41.62 41.68 24.7K
10:37 41.74 41.80 41.70 41.80 117.7K
10:38 41.82 41.82 41.76 41.76 79.9K
10:39 41.74 41.74 41.56 41.58 111.0K
10:40 41.62 41.68 41.54 41.58 42.1K
10:41 41.54 41.58 41.46 41.52 48.3K
10:42 41.50 41.60 41.46 41.48 50.4K
10:43 41.50 41.56 41.50 41.54 16.3K
10:44 41.56 41.56 41.54 41.56 9.7K
10:45 41.56 41.58 41.54 41.58 48.7K
10:46 41.58 41.58 41.54 41.58 14.6K
10:47 41.58 41.58 41.52 41.56 16.2K
10:48 41.50 41.50 41.32 41.32 113.8K
10:49 41.32 41.40 41.32 41.40 4.5K
10:50 41.44 41.44 41.40 41.40 5.4K
10:51 41.40 41.42 41.40 41.40 11.7K
10:52 41.40 41.40 41.36 41.36 14.6K
10:53 41.40 41.40 41.34 41.40 5.2K
10:54 41.38 41.40 41.38 41.40 8.6K
10:55 41.46 41.46 41.46 41.46 29.5K
10:56 41.42 41.50 41.38 41.38 23.1K
10:57 41.40 41.40 41.34 41.34 11.8K
10:58 41.36 41.42 41.36 41.42 0.9K
10:59 41.36 41.36 41.36 41.36 3.2K
11:00 41.34 41.34 41.32 41.34 4.3K
11:01 41.32 41.34 41.28 41.28 62.2K
11:02 41.26 41.26 41.22 41.22 63.9K
11:03 41.18 41.24 41.16 41.16 135.3K
11:04 41.18 41.22 41.06 41.16 85.5K
11:05 41.24 41.32 41.22 41.32 35.0K
11:06 41.32 41.32 41.26 41.32 31.7K
11:07 41.28 41.32 41.28 41.32 27.8K
11:08 41.28 41.34 41.28 41.34 14.7K
11:09 41.34 41.34 41.22 41.22 19.7K
11:10 41.28 41.32 41.28 41.28 5.1K
11:11 41.32 41.42 41.32 41.42 38.1K
11:12 41.40 41.40 41.38 41.40 17.4K
11:13 41.40 41.40 41.40 41.40 0.3K
11:14 41.40 41.44 41.34 41.34 24.9K
11:15 41.38 41.42 41.32 41.36 21.1K
11:16 41.34 41.34 41.32 41.32 6.7K
11:17 41.30 41.30 41.20 41.20 35.7K
11:18 41.18 41.18 41.16 41.18 13.8K
11:19 41.16 41.22 41.14 41.22 30.5K
11:20 41.20 41.24 41.12 41.12 27.3K
11:21 41.18 41.18 41.16 41.16 0.7K
11:22 41.16 41.16 41.12 41.14 4.5K
11:23 41.14 41.14 41.10 41.10 7.1K
11:24 41.10 41.12 41.08 41.08 6.5K
11:25 41.12 41.14 41.12 41.14 51.2K
11:26 41.20 41.22 41.10 41.10 58.2K
11:27 41.12 41.12 41.08 41.08 1.9K
11:28 41.08 41.16 41.08 41.14 5.6K
11:29 41.14 41.14 41.06 41.10 9.4K
11:30 41.08 41.08 41.02 41.02 36.7K
11:31 41.06 41.06 41.02 41.04 8.2K
11:32 41.02 41.08 41.02 41.08 10.2K
11:33 41.10 41.12 41.10 41.10 15.3K
11:34 41.08 41.08 41.06 41.06 6.0K
11:35 41.10 41.12 41.06 41.10 17.8K
11:36 41.10 41.10 41.02 41.10 21.4K
11:37 41.08 41.12 41.04 41.04 15.3K
11:38 41.12 41.12 41.06 41.06 15.2K
11:39 41.12 41.12 41.06 41.06 7.0K
11:40 41.08 41.08 41.08 41.08 10.9K
11:41 41.10 41.18 41.10 41.18 13.1K
11:42 41.14 41.14 41.14 41.14 7.0K
11:43 41.14 41.16 41.12 41.12 22.5K
11:44 41.16 41.16 41.16 41.16 1.0K
11:45 41.16 41.16 41.14 41.14 2.2K
11:46 41.16 41.16 41.16 41.16 0.1K
11:47 41.16 41.16 41.12 41.12 2.2K
11:48 41.12 41.12 41.12 41.12 1.0K
11:49 41.18 41.18 41.12 41.12 5.6K
11:50 41.12 41.18 41.08 41.18 58.8K
11:51 41.12 41.16 41.12 41.16 4.7K
11:52 41.16 41.16 41.16 41.16 2.0K
11:53 41.12 41.16 41.12 41.12 2.2K
11:54 41.16 41.16 41.16 41.16 1.3K
11:55 41.16 41.16 41.16 41.16 21.0K
11:56 41.12 41.12 41.12 41.12 20.1K
11:57 41.10 41.10 41.10 41.10 1.0K
11:58 41.10 41.10 41.10 41.10 2.9K
11:59 41.14 41.14 41.14 41.14 0.1K
12:01 41.12 41.12 41.12 41.12 0.2K
12:03 41.10 41.10 41.06 41.06 29.3K
12:04 41.06 41.06 41.06 41.06 0.2K
12:05 41.06 41.06 41.02 41.02 10.3K
12:06 41.02 41.04 41.02 41.04 34.9K
12:07 40.84 40.84 40.76 40.78 215.5K
12:08 40.80 40.86 40.76 40.84 4.2K
12:09 40.76 40.78 40.76 40.78 12.5K
12:10 40.82 40.84 40.80 40.84 3.0K
12:11 40.80 40.84 40.80 40.84 10.9K
12:12 40.84 40.84 40.80 40.80 30.2K
12:13 40.80 40.90 40.80 40.90 61.8K
12:14 40.82 40.88 40.82 40.88 36.4K
12:15 40.82 40.86 40.82 40.82 2.9K
12:16 40.82 40.82 40.80 40.82 9.3K
12:17 40.86 40.86 40.86 40.86 4.6K
12:18 40.82 40.88 40.82 40.88 2.1K
12:19 40.84 40.90 40.84 40.90 1.0K
12:20 40.90 40.90 40.84 40.84 3.9K
12:21 40.84 40.92 40.84 40.92 8.7K
12:22 40.90 40.94 40.90 40.94 3.3K
12:23 40.94 40.94 40.92 40.92 0.8K
12:24 40.88 40.88 40.84 40.84 24.9K
12:25 40.86 40.86 40.86 40.86 3.1K
12:26 40.90 40.90 40.84 40.90 7.6K
12:27 40.90 40.90 40.84 40.84 1.3K
12:28 40.88 40.88 40.84 40.84 41.8K
12:29 40.82 40.82 40.80 40.80 15.4K
12:30 40.80 40.80 40.76 40.76 7.1K
12:31 40.72 40.72 40.52 40.52 360.1K
12:32 40.64 40.70 40.58 40.66 31.2K
12:33 40.56 40.64 40.56 40.64 10.5K
12:34 40.64 40.64 40.60 40.60 18.4K
12:35 40.60 40.62 40.56 40.62 21.2K
12:36 40.58 40.68 40.58 40.68 8.5K
12:37 40.64 40.74 40.62 40.72 34.6K
12:38 40.70 40.72 40.70 40.72 11.3K
12:39 40.72 40.72 40.66 40.68 2.1K
12:40 40.66 40.66 40.64 40.64 0.5K
12:41 40.64 40.64 40.62 40.62 3.0K
12:42 40.62 40.68 40.62 40.66 3.5K
12:43 40.64 40.68 40.62 40.68 10.5K
12:44 40.66 40.66 40.66 40.66 4.9K
12:45 40.66 40.66 40.66 40.66 1.8K
12:46 40.68 40.68 40.68 40.68 0.2K
12:47 40.68 40.68 40.68 40.68 0.1K
12:48 40.68 40.68 40.66 40.68 1.7K
12:49 40.64 40.64 40.64 40.64 1.0K
12:50 40.62 40.66 40.62 40.66 7.9K
12:51 40.66 40.66 40.64 40.64 3.8K
12:52 40.60 40.64 40.60 40.64 12.5K
12:53 40.60 40.60 40.60 40.60 0.8K
12:54 40.60 40.60 40.56 40.56 3.7K
12:55 40.58 40.58 40.54 40.56 15.3K
12:56 40.58 40.60 40.58 40.60 27.2K
12:57 40.64 40.64 40.50 40.52 34.3K
12:58 40.56 40.56 40.40 40.40 70.1K
12:59 40.46 40.50 40.40 40.40 41.9K
13:00 40.46 40.54 40.46 40.54 4.2K
13:01 40.58 40.58 40.58 40.58 19.1K
13:02 40.30 40.52 40.30 40.46 148.7K
13:03 40.50 40.50 40.38 40.42 59.7K
13:04 40.42 40.46 40.42 40.46 3.7K
13:05 40.42 40.46 40.42 40.46 2.4K
13:06 40.44 40.50 40.44 40.48 12.4K
13:07 40.48 40.50 40.46 40.46 5.5K
13:08 40.48 40.48 40.46 40.46 2.4K
13:09 40.50 40.50 40.44 40.44 22.0K
13:10 40.52 40.52 40.50 40.50 7.8K
13:11 40.44 40.52 40.44 40.50 7.1K
13:12 40.54 40.54 40.48 40.52 17.7K
13:13 40.52 40.52 40.44 40.52 12.3K
13:14 40.52 40.64 40.52 40.64 46.0K
13:15 40.64 40.68 40.64 40.68 13.6K
13:16 40.74 40.76 40.68 40.68 26.3K
13:17 40.72 40.72 40.70 40.72 1.7K
13:18 40.76 40.76 40.74 40.74 5.2K
13:19 40.78 40.80 40.74 40.74 5.8K
13:20 40.74 40.82 40.74 40.82 38.0K
13:21 40.80 40.82 40.76 40.76 10.6K
13:22 40.80 40.80 40.78 40.78 2.8K
13:23 40.76 40.78 40.76 40.78 14.9K
13:24 40.76 40.76 40.76 40.76 5.4K
13:25 40.78 40.78 40.76 40.76 4.5K
13:26 40.76 40.76 40.60 40.60 51.6K
13:27 40.60 40.60 40.54 40.54 20.0K
13:28 40.54 40.62 40.52 40.62 1.7K
13:29 40.54 40.62 40.54 40.62 0.6K
13:30 40.56 40.62 40.56 40.62 0.3K
13:31 40.60 40.62 40.58 40.62 4.2K
13:33 40.66 40.68 40.66 40.68 9.6K
13:34 40.66 40.66 40.64 40.64 0.2K
13:35 40.68 40.68 40.64 40.64 1.4K
13:36 40.66 40.66 40.66 40.66 0.1K
13:37 40.68 40.70 40.68 40.70 0.6K
13:38 40.66 40.66 40.64 40.64 4.5K
13:39 40.70 40.70 40.64 40.70 3.9K
13:40 40.64 40.70 40.64 40.70 1.7K
13:42 40.70 40.72 40.70 40.72 13.6K
13:43 40.66 40.76 40.66 40.76 10.5K
13:44 40.76 40.78 40.76 40.78 12.7K
13:45 40.76 40.78 40.70 40.78 20.7K
13:46 40.78 40.78 40.78 40.78 5.0K
13:47 40.80 40.80 40.80 40.80 11.2K
13:48 40.78 40.78 40.78 40.78 2.8K
13:49 40.80 40.80 40.80 40.80 6.1K
13:50 40.74 40.74 40.74 40.74 9.9K
13:51 40.74 40.78 40.74 40.78 1.2K
13:52 40.78 40.78 40.74 40.74 3.0K
13:53 40.78 40.78 40.78 40.78 10.9K
13:54 40.80 40.80 40.80 40.80 6.2K
13:55 40.82 40.84 40.82 40.84 35.0K
13:56 40.84 40.84 40.82 40.82 9.0K
13:57 40.82 40.84 40.80 40.82 13.5K
13:58 40.78 40.82 40.78 40.82 0.6K
13:59 40.82 40.84 40.82 40.84 0.9K
14:00 40.82 40.82 40.82 40.82 2.1K
14:01 40.84 40.84 40.84 40.84 0.5K
14:02 40.82 40.84 40.82 40.84 1.7K
14:03 40.84 40.84 40.84 40.84 2.8K
14:04 40.82 40.84 40.82 40.84 5.6K
14:05 40.84 40.84 40.80 40.80 8.2K
14:06 40.80 40.80 40.72 40.72 9.3K
14:07 40.72 40.74 40.72 40.74 4.5K
14:08 40.74 40.74 40.74 40.74 0.5K
14:09 40.74 40.74 40.74 40.74 1.4K
14:10 40.74 40.80 40.74 40.80 7.9K
14:11 40.76 40.80 40.76 40.80 5.9K
14:12 40.80 40.80 40.80 40.80 8.0K
14:13 40.76 40.76 40.76 40.76 0.1K
14:14 40.74 40.74 40.74 40.74 5.7K
14:16 40.68 40.68 40.68 40.68 18.2K
14:17 40.66 40.66 40.64 40.64 0.2K
14:18 40.72 40.72 40.70 40.70 0.7K
14:21 40.64 40.64 40.64 40.64 0.1K
14:23 40.68 40.68 40.68 40.68 0.5K
14:25 40.68 40.68 40.64 40.64 0.8K
14:26 40.68 40.68 40.66 40.66 16.0K
14:27 40.66 40.68 40.66 40.68 0.8K
14:29 40.68 40.68 40.66 40.66 0.4K
14:30 40.64 40.68 40.64 40.68 19.1K
14:31 40.70 40.74 40.70 40.74 21.9K
14:32 40.86 40.86 40.80 40.80 58.7K
14:33 40.84 40.84 40.68 40.72 54.6K
14:34 40.74 40.82 40.74 40.82 17.8K
14:35 40.84 40.84 40.84 40.84 10.6K
14:36 40.78 40.78 40.78 40.78 2.0K
14:37 40.78 40.84 40.76 40.82 14.9K
14:38 40.82 40.82 40.74 40.74 1.7K
14:39 40.84 40.84 40.78 40.78 14.9K
14:40 40.86 40.88 40.86 40.86 56.1K
14:41 40.86 40.88 40.78 40.78 15.1K
14:43 40.76 40.82 40.74 40.82 10.6K
14:44 40.80 40.80 40.80 40.80 0.1K
14:45 40.70 40.70 40.70 40.70 10.0K
14:46 40.78 40.80 40.78 40.80 28.4K
14:47 40.80 40.84 40.80 40.82 1.9K
14:48 40.84 40.84 40.82 40.82 5.1K
14:49 40.80 40.80 40.80 40.80 27.4K
14:50 40.82 40.82 40.82 40.82 0.5K
14:51 40.86 40.88 40.86 40.88 1.1K
14:52 40.82 40.82 40.82 40.82 0.6K
14:53 40.86 40.88 40.82 40.82 8.0K
14:54 40.82 40.82 40.82 40.82 3.3K
14:55 40.80 40.86 40.80 40.86 2.3K
14:56 40.86 40.86 40.80 40.80 25.2K
14:57 40.76 40.80 40.76 40.80 5.0K
14:58 40.74 40.80 40.72 40.72 3.6K
14:59 40.80 40.80 40.80 40.80 2.8K
15:00 40.78 40.78 40.72 40.72 21.1K
15:01 40.70 40.70 40.70 40.70 1.0K
15:02 40.70 40.70 40.70 40.70 4.4K
15:03 40.70 40.70 40.70 40.70 0.6K
15:04 40.68 40.70 40.68 40.70 6.2K
15:05 40.70 40.70 40.70 40.70 0.5K
15:06 40.70 40.70 40.70 40.70 0.1K
15:07 40.70 40.70 40.62 40.64 15.7K
15:08 40.60 40.62 40.60 40.62 37.5K
15:09 40.62 40.66 40.62 40.66 10.7K
15:10 40.72 40.72 40.64 40.70 1.4K
15:11 40.64 40.64 40.64 40.64 0.8K
15:12 40.70 40.70 40.66 40.66 15.0K
15:13 40.66 40.66 40.64 40.64 3.6K
15:15 40.64 40.68 40.64 40.68 4.0K
15:16 40.68 40.70 40.68 40.70 0.7K
15:17 40.68 40.70 40.68 40.70 0.7K
15:18 40.70 40.70 40.70 40.70 0.2K
15:20 40.68 40.68 40.68 40.68 0.1K
15:22 40.70 40.72 40.70 40.72 0.4K
15:23 40.72 40.74 40.72 40.74 1.9K
15:24 40.72 40.72 40.72 40.72 0.1K
15:25 40.72 40.72 40.72 40.72 3.2K
15:26 40.70 40.74 40.70 40.74 14.4K
15:28 40.78 40.78 40.78 40.78 6.2K
15:29 40.76 40.78 40.76 40.78 5.9K
15:30 40.80 40.80 40.78 40.80 1.5K
15:31 40.80 40.80 40.80 40.80 0.1K
15:32 40.80 40.80 40.80 40.80 11.7K
15:33 40.78 40.78 40.78 40.78 1.8K
15:34 40.78 40.78 40.78 40.78 4.4K
15:35 40.72 40.76 40.72 40.72 2.3K
15:36 40.72 40.72 40.70 40.70 13.3K
15:37 40.68 40.68 40.68 40.68 2.6K
15:38 40.68 40.70 40.68 40.70 7.2K
15:39 40.68 40.68 40.68 40.68 10.9K
15:40 40.66 40.66 40.66 40.66 5.2K
15:41 40.64 40.68 40.64 40.68 4.7K
15:42 40.68 40.68 40.66 40.66 2.5K
15:43 40.60 40.60 40.60 40.60 42.5K
15:44 40.56 40.60 40.50 40.50 51.0K
15:45 40.50 40.58 40.50 40.52 24.7K
15:46 40.50 40.58 40.50 40.58 13.6K
15:47 40.52 40.58 40.52 40.58 13.3K
15:48 40.66 40.66 40.66 40.66 50.1K
15:49 40.66 40.66 40.58 40.64 2.3K
15:50 40.62 40.62 40.60 40.60 14.1K
15:51 40.58 40.58 40.58 40.58 3.2K
15:52 40.58 40.60 40.58 40.60 0.4K
15:53 40.60 40.60 40.52 40.56 68.8K
15:54 40.54 40.54 40.48 40.48 68.8K
15:55 40.50 40.50 40.50 40.50 0.4K
15:56 40.50 40.50 40.50 40.50 0.3K
15:57 40.50 40.50 40.44 40.48 11.7K
15:58 40.48 40.48 40.46 40.46 0.3K
15:59 40.44 40.48 40.44 40.48 5.4K
16:00 40.48 40.48 40.48 40.48 0.3K
16:01 40.50 40.50 40.48 40.48 2.7K
16:02 40.46 40.48 40.46 40.48 1.2K
16:03 40.48 40.48 40.46 40.46 20.1K
16:04 40.46 40.50 40.46 40.50 11.1K
16:05 40.46 40.50 40.46 40.50 9.6K
16:06 40.50 40.50 40.50 40.50 8.5K
16:07 40.50 40.58 40.50 40.58 4.8K
16:08 40.58 40.60 40.58 40.60 0.8K
16:09 40.56 40.58 40.56 40.58 0.4K
16:10 40.56 40.56 40.54 40.54 13.4K
16:12 40.52 40.52 40.52 40.52 0.4K
16:13 40.50 40.52 40.50 40.52 1.1K
16:14 40.56 40.60 40.56 40.60 12.0K
16:15 40.62 40.62 40.60 40.60 1.1K
16:16 40.60 40.60 40.58 40.58 1.6K
16:17 40.52 40.52 40.52 40.52 0.4K
16:18 40.52 40.52 40.52 40.52 2.3K
16:19 40.54 40.54 40.54 40.54 0.4K
16:20 40.60 40.60 40.54 40.54 10.1K
16:21 40.60 40.60 40.54 40.58 13.0K
16:22 40.60 40.62 40.60 40.60 3.1K
16:23 40.62 40.62 40.62 40.62 0.6K
16:24 40.62 40.62 40.56 40.56 3.3K
16:25 40.64 40.66 40.64 40.66 2.9K
16:26 40.64 40.64 40.64 40.64 0.1K
16:27 40.64 40.64 40.62 40.62 2.0K
16:28 40.60 40.60 40.60 40.60 0.1K
16:29 40.60 40.60 40.58 40.58 2.2K
16:30 40.60 40.60 40.58 40.60 1.3K
16:31 40.60 40.60 40.60 40.60 0.3K
16:32 40.60 40.60 40.60 40.60 0.1K
16:33 40.58 40.60 40.58 40.60 3.8K
16:35 40.64 40.64 40.60 40.60 5.6K
16:36 40.58 40.58 40.58 40.58 0.4K
16:37 40.58 40.58 40.58 40.58 0.2K
16:38 40.58 40.58 40.58 40.58 0.4K
16:39 40.54 40.58 40.54 40.58 2.0K
16:40 40.58 40.58 40.58 40.58 0.3K
16:42 40.50 40.50 40.50 40.50 6.4K
16:43 40.52 40.52 40.50 40.50 4.0K
16:44 40.50 40.50 40.48 40.48 15.6K
16:45 40.50 40.50 40.50 40.50 3.6K
16:46 40.50 40.50 40.48 40.48 1.4K
16:47 40.48 40.50 40.48 40.50 8.1K
16:48 40.50 40.52 40.50 40.52 1.2K
16:49 40.52 40.52 40.52 40.52 1.0K
16:50 40.50 40.50 40.50 40.50 0.7K
16:51 40.50 40.50 40.50 40.50 0.5K
16:52 40.54 40.56 40.52 40.52 2.2K
16:53 40.56 40.56 40.56 40.56 0.8K
16:54 40.58 40.58 40.58 40.58 1.0K
16:55 40.52 40.52 40.52 40.52 2.5K
16:56 40.52 40.52 40.52 40.52 1.3K
16:57 40.50 40.50 40.50 40.50 13.5K
16:58 40.58 40.58 40.58 40.58 5.0K
16:59 40.58 40.58 40.52 40.52 5.6K
17:00 40.58 40.60 40.58 40.60 2.3K
17:02 40.60 40.62 40.60 40.62 29.6K
17:03 40.62 40.62 40.62 40.62 1.9K
17:05 40.60 40.60 40.60 40.60 2.9K
17:06 40.60 40.60 40.58 40.58 20.0K
17:07 40.58 40.60 40.58 40.60 0.2K
17:08 40.62 40.62 40.62 40.62 4.1K
17:09 40.60 40.60 40.60 40.60 0.8K
17:10 40.58 40.58 40.58 40.58 4.2K
17:11 40.58 40.62 40.58 40.62 9.5K
17:12 40.64 40.64 40.62 40.62 1.0K
17:13 40.62 40.62 40.58 40.58 0.2K
17:14 40.62 40.62 40.62 40.62 0.1K
17:15 40.58 40.58 40.54 40.58 17.0K
17:16 40.54 40.54 40.52 40.52 1.5K
17:17 40.52 40.52 40.52 40.52 3.0K
17:18 40.50 40.50 40.42 40.42 69.1K
17:19 40.40 40.40 40.30 40.34 115.3K
17:20 40.32 40.34 40.10 40.10 266.5K
17:21 40.10 40.14 40.04 40.14 78.9K
17:22 40.12 40.12 40.00 40.00 211.6K
17:23 40.00 40.14 40.00 40.04 121.3K
17:24 40.00 40.02 39.80 39.82 260.9K
17:25 39.78 39.90 39.78 39.86 100.0K
17:26 39.78 39.78 39.38 39.38 407.3K
17:27 39.58 39.58 39.28 39.42 272.9K
17:28 39.32 39.40 39.20 39.40 270.4K
17:29 39.34 39.54 39.28 39.50 167.0K
17:30 39.42 39.62 39.36 39.62 202.6K
17:31 39.62 39.62 39.48 39.50 138.2K
17:32 39.50 39.74 39.50 39.74 64.4K
17:33 39.78 39.78 39.60 39.66 72.3K
17:34 39.72 39.76 39.62 39.76 42.1K
17:35 39.72 39.74 39.70 39.72 20.0K
17:36 39.72 39.72 39.66 39.66 137.2K
17:37 39.66 39.66 39.62 39.64 151.0K
17:38 39.60 39.68 39.60 39.66 59.1K
17:39 39.62 39.70 39.62 39.68 25.7K
17:40 39.70 39.88 39.70 39.86 151.2K
17:41 39.88 39.88 39.74 39.84 159.0K
17:42 39.84 39.86 39.66 39.66 79.4K
17:43 39.68 39.68 39.52 39.52 93.2K
17:44 39.50 39.62 39.50 39.54 69.1K
17:45 39.50 39.62 39.50 39.62 108.0K
17:46 39.64 39.66 39.58 39.64 7.5K
17:47 39.64 39.64 39.54 39.54 45.2K
17:48 39.54 39.70 39.54 39.70 16.9K
17:49 39.70 39.76 39.68 39.70 43.6K
17:50 39.70 39.70 39.52 39.52 41.5K
17:51 39.60 39.66 39.54 39.56 57.9K
17:52 39.66 39.66 39.54 39.64 107.2K
17:53 39.56 39.68 39.56 39.62 77.8K
17:54 39.52 39.68 39.52 39.58 42.5K
17:55 39.64 39.82 39.62 39.82 43.4K
17:56 39.80 39.80 39.76 39.80 129.0K
17:57 39.78 39.78 39.72 39.74 15.5K
17:58 39.72 39.74 39.66 39.66 19.7K
17:59 39.70 39.78 39.70 39.72 28.6K
18:00 39.74 39.76 39.70 39.70 31.8K
18:01 39.66 39.68 39.62 39.68 57.6K
18:02 39.68 39.68 39.50 39.58 59.7K
18:03 39.62 39.68 39.56 39.60 54.3K
18:04 39.66 39.68 39.60 39.68 24.6K
18:05 39.60 39.68 39.58 39.58 21.9K
18:06 39.52 39.62 39.52 39.62 22.6K
18:07 39.62 39.62 39.58 39.62 6.2K
18:08 39.66 39.68 39.56 39.56 21.4K
18:09 39.52 39.58 39.50 39.58 18.1K
18:10 39.56 39.60 39.56 39.60 15.4K
18:11 39.60 39.60 39.58 39.58 38.2K
18:12 39.56 39.66 39.56 39.66 24.4K
18:13 39.64 39.64 39.52 39.52 23.8K
18:14 39.52 39.62 39.52 39.54 18.3K
18:15 39.56 39.56 39.50 39.56 31.4K
18:16 39.58 39.60 39.58 39.60 29.3K
18:17 39.52 39.56 39.50 39.52 38.9K
18:18 39.50 39.54 39.50 39.54 8.6K
18:19 39.50 39.50 39.40 39.40 88.0K
18:20 39.48 39.48 39.22 39.22 164.5K
18:21 39.22 39.36 39.22 39.36 124.8K
18:22 39.30 39.30 39.20 39.26 42.3K
18:23 39.18 39.22 39.16 39.16 108.1K
18:24 39.16 39.20 39.14 39.16 68.3K
18:25 38.84 39.00 38.80 38.82 456.7K
18:26 38.80 38.86 38.80 38.86 128.8K
18:27 38.74 38.78 38.72 38.72 115.2K
18:28 38.64 38.64 38.56 38.60 235.9K
18:29 38.66 38.66 38.54 38.54 246.6K
18:30 38.58 38.66 38.58 38.66 94.1K
18:31 38.60 38.66 38.60 38.62 75.6K
18:32 38.62 38.70 38.60 38.70 154.4K
18:33 38.70 38.74 38.68 38.68 79.0K
18:34 38.70 38.76 38.70 38.76 78.4K
18:35 38.72 38.76 38.68 38.72 36.0K
18:36 38.68 38.72 38.68 38.72 9.8K
18:37 38.70 38.74 38.68 38.70 122.2K
18:38 38.70 38.70 38.54 38.64 45.6K
18:39 38.56 38.56 38.42 38.42 225.8K
18:45 38.50 38.50 38.50 38.50 20.8K
18:46 38.50 38.50 38.50 38.50 11.1K
18:47 38.50 38.50 38.50 38.50 4.0K
18:49 38.50 38.50 38.50 38.50 2.0K
19:05 38.88 38.98 38.84 38.98 177.5K
19:06 38.98 38.98 38.86 38.92 110.1K
19:07 38.86 38.92 38.86 38.92 57.6K
19:08 38.90 38.90 38.82 38.82 59.9K
19:09 38.86 38.94 38.86 38.92 60.8K
19:10 38.94 39.06 38.94 39.04 144.8K
19:11 38.98 39.10 38.98 39.10 123.2K
19:12 39.20 39.30 39.20 39.30 113.7K
19:13 39.32 39.32 39.30 39.32 45.2K
19:14 39.40 39.46 39.40 39.46 109.5K
19:15 39.32 39.36 39.30 39.30 65.5K
19:16 39.34 39.40 39.32 39.40 13.4K
19:17 39.38 39.38 39.24 39.30 67.8K
19:18 39.36 39.38 39.34 39.38 67.6K
19:19 39.36 39.36 39.30 39.30 6.5K
19:20 39.34 39.34 39.26 39.26 10.2K
19:21 39.26 39.34 39.24 39.32 46.2K
19:22 39.34 39.34 39.28 39.28 2.6K
19:23 39.34 39.34 39.30 39.30 1.9K
19:24 39.32 39.36 39.32 39.32 60.1K
19:25 39.32 39.36 39.32 39.34 34.6K
19:26 39.36 39.36 39.34 39.36 28.9K
19:27 39.32 39.34 39.28 39.28 22.2K
19:28 39.22 39.22 39.16 39.16 56.5K
19:29 39.16 39.20 39.14 39.20 24.4K
19:30 39.16 39.16 39.10 39.10 58.5K
19:31 39.10 39.10 39.06 39.06 98.0K
19:32 39.06 39.08 39.06 39.08 5.7K
19:33 39.04 39.04 39.02 39.02 4.7K
19:34 39.02 39.06 39.02 39.06 3.1K
19:35 39.04 39.06 39.02 39.02 48.0K
19:36 39.00 39.00 38.88 38.98 80.4K
19:37 38.96 39.04 38.96 39.04 35.9K
19:38 39.00 39.04 38.94 38.94 36.5K
19:39 38.92 38.92 38.74 38.84 53.3K
19:40 38.82 38.88 38.82 38.86 71.3K
19:41 38.86 38.86 38.84 38.86 23.5K
19:42 38.88 38.90 38.84 38.84 30.5K
19:43 38.90 38.98 38.90 38.98 14.2K
19:44 38.94 39.04 38.94 39.04 9.2K
19:45 39.04 39.14 39.04 39.04 54.9K
19:46 39.04 39.12 39.04 39.12 15.9K
19:47 39.10 39.10 39.04 39.10 11.0K
19:48 39.08 39.10 39.08 39.10 1.6K
19:49 39.08 39.08 39.02 39.02 9.4K
19:50 39.02 39.06 39.00 39.06 6.1K
19:51 39.04 39.04 39.04 39.04 5.7K
19:52 39.00 39.00 39.00 39.00 1.4K
19:53 39.00 39.06 39.00 39.06 3.6K
19:54 39.06 39.12 39.06 39.10 4.4K
19:55 39.10 39.10 39.10 39.10 1.3K
19:56 39.14 39.16 39.14 39.14 7.0K
19:57 39.10 39.16 39.10 39.10 4.7K
19:58 39.14 39.16 39.10 39.16 34.3K
19:59 39.16 39.20 39.16 39.16 14.8K
20:00 39.16 39.20 39.16 39.18 7.6K
20:01 39.18 39.18 39.14 39.14 2.9K
20:02 39.14 39.14 39.12 39.12 0.8K
20:03 39.12 39.12 39.00 39.00 26.2K
20:04 39.06 39.10 39.06 39.10 14.8K
20:05 38.98 38.98 38.98 38.98 28.8K
20:06 39.10 39.14 39.04 39.04 33.1K
20:07 39.10 39.18 39.10 39.18 3.5K
20:08 39.16 39.16 39.16 39.16 13.6K
20:09 39.20 39.24 39.20 39.24 33.5K
20:10 39.20 39.24 39.20 39.24 11.3K
20:11 39.24 39.26 39.24 39.26 11.0K
20:12 39.26 39.28 39.26 39.26 6.6K
20:13 39.26 39.26 39.26 39.26 1.8K
20:14 39.26 39.32 39.24 39.32 20.5K
20:15 39.30 39.36 39.24 39.36 55.5K
20:16 39.36 39.38 39.36 39.36 23.0K
20:17 39.32 39.38 39.32 39.34 21.5K
20:18 39.38 39.38 39.38 39.38 2.7K
20:19 39.50 39.56 39.48 39.56 132.8K
20:20 39.62 39.70 39.62 39.68 108.2K
20:21 39.52 39.58 39.50 39.56 76.6K
20:22 39.58 39.66 39.50 39.64 73.3K
20:23 39.66 39.66 39.52 39.64 71.3K
20:24 39.68 39.76 39.68 39.74 44.0K
20:25 39.78 39.78 39.74 39.74 41.4K
20:26 39.62 39.70 39.62 39.68 19.6K
20:27 39.64 39.64 39.56 39.62 40.7K
20:28 39.62 39.66 39.56 39.62 35.2K
20:29 39.60 39.60 39.54 39.58 3.5K
20:30 39.50 39.52 39.44 39.52 48.8K
20:31 39.58 39.62 39.58 39.62 48.1K
20:32 39.60 39.72 39.60 39.68 33.2K
20:33 39.76 39.78 39.70 39.78 26.1K
20:34 39.76 39.76 39.68 39.76 2.9K
20:35 39.84 39.94 39.84 39.90 105.5K
20:36 39.90 39.94 39.90 39.94 25.9K
20:37 39.88 39.92 39.88 39.90 31.5K
20:38 39.88 39.92 39.86 39.86 27.1K
20:39 39.88 39.92 39.86 39.92 27.6K
20:40 39.84 39.90 39.84 39.90 3.9K
20:41 39.90 39.90 39.70 39.70 29.6K
20:42 39.76 39.78 39.74 39.74 1.7K
20:43 39.72 39.78 39.72 39.78 1.3K
20:44 39.70 39.74 39.56 39.56 47.0K
20:45 39.62 39.62 39.54 39.54 5.2K
20:46 39.60 39.66 39.60 39.66 14.7K
20:47 39.66 39.68 39.66 39.66 16.0K
20:48 39.66 39.80 39.66 39.76 44.5K
20:49 39.76 39.76 39.72 39.76 4.4K
20:50 39.76 39.80 39.76 39.80 9.1K
20:51 39.82 39.84 39.80 39.84 20.6K
20:52 39.82 39.84 39.80 39.80 13.3K
20:53 39.80 39.84 39.80 39.82 14.4K
20:54 39.76 39.82 39.76 39.82 6.2K
20:55 39.84 39.84 39.70 39.72 68.6K
20:56 39.72 39.78 39.72 39.78 7.9K
20:57 39.78 39.78 39.70 39.70 4.7K
20:58 39.76 39.76 39.76 39.76 0.3K
20:59 39.82 39.84 39.82 39.84 18.4K
21:00 39.86 39.86 39.82 39.82 15.9K
21:01 39.80 39.88 39.80 39.88 15.3K
21:02 39.90 39.90 39.90 39.90 7.8K
21:03 39.88 39.88 39.82 39.82 16.5K
21:04 39.86 39.86 39.78 39.78 3.6K
21:05 39.78 39.78 39.76 39.76 1.8K
21:06 39.80 39.82 39.80 39.82 1.2K
21:07 39.72 39.78 39.72 39.78 4.1K
21:08 39.74 39.74 39.62 39.62 17.2K
21:09 39.66 39.68 39.66 39.68 0.3K
21:10 39.66 39.66 39.66 39.66 3.0K
21:11 39.66 39.68 39.66 39.68 0.3K
21:12 39.68 39.68 39.62 39.62 3.9K
21:13 39.62 39.62 39.60 39.60 6.8K
21:14 39.62 39.62 39.58 39.58 8.6K
21:15 39.56 39.60 39.56 39.60 3.8K
21:16 39.66 39.70 39.66 39.70 23.7K
21:17 39.70 39.70 39.66 39.68 4.8K
21:18 39.64 39.64 39.64 39.64 2.1K
21:19 39.64 39.64 39.64 39.64 2.2K
21:20 39.64 39.64 39.64 39.64 2.3K
21:21 39.70 39.70 39.70 39.70 2.8K
21:23 39.74 39.74 39.64 39.64 2.9K
21:24 39.64 39.64 39.64 39.64 0.5K
21:25 39.64 39.64 39.64 39.64 4.9K
21:26 39.64 39.64 39.64 39.64 1.0K
21:27 39.68 39.68 39.68 39.68 0.1K
21:29 39.66 39.68 39.66 39.68 2.7K
21:30 39.68 39.68 39.68 39.68 0.1K
21:31 39.62 39.62 39.60 39.60 0.3K
21:32 39.60 39.60 39.58 39.58 1.4K
21:33 39.58 39.58 39.54 39.54 6.8K
21:34 39.54 39.54 39.52 39.52 19.9K
21:36 39.50 39.50 39.50 39.50 17.2K
21:37 39.50 39.50 39.46 39.46 20.1K
21:38 39.46 39.52 39.46 39.52 11.0K
21:39 39.46 39.52 39.46 39.52 12.1K
21:40 39.50 39.50 39.50 39.50 0.1K
21:41 39.46 39.46 39.46 39.46 1.8K
21:42 39.46 39.50 39.46 39.50 7.3K
21:43 39.46 39.52 39.46 39.52 5.7K
21:44 39.46 39.46 39.46 39.46 0.1K
21:45 39.46 39.54 39.46 39.48 12.3K
21:46 39.48 39.48 39.46 39.46 1.1K
21:47 39.46 39.58 39.46 39.58 54.6K
21:48 39.58 39.58 39.58 39.58 2.1K
21:49 39.58 39.58 39.58 39.58 17.1K
21:50 39.58 39.58 39.52 39.52 1.4K
21:51 39.52 39.58 39.52 39.58 4.2K
21:52 39.56 39.56 39.56 39.56 0.8K
21:53 39.52 39.52 39.52 39.52 1.8K
21:54 39.52 39.52 39.50 39.50 36.1K
21:55 39.50 39.58 39.50 39.58 16.5K
21:56 39.60 39.68 39.60 39.68 7.2K
21:58 39.64 39.64 39.64 39.64 2.0K
21:59 39.64 39.64 39.64 39.64 6.6K
22:00 39.62 39.68 39.62 39.68 4.3K
22:01 39.70 39.70 39.70 39.70 4.5K
22:02 39.68 39.72 39.64 39.64 4.9K
22:03 39.68 39.68 39.62 39.62 0.3K
22:04 39.64 39.68 39.62 39.62 3.5K
22:05 39.62 39.66 39.62 39.62 2.9K
22:06 39.62 39.62 39.60 39.62 3.1K
22:07 39.60 39.60 39.60 39.60 5.9K
22:08 39.62 39.62 39.62 39.62 1.0K
22:09 39.58 39.58 39.58 39.58 0.2K
22:11 39.58 39.58 39.54 39.54 11.0K
22:12 39.52 39.52 39.52 39.52 4.2K
22:13 39.54 39.56 39.54 39.56 1.3K
22:14 39.50 39.56 39.50 39.56 3.5K
22:16 39.56 39.56 39.56 39.56 0.1K
22:17 39.58 39.58 39.56 39.56 1.9K
22:18 39.52 39.52 39.50 39.50 2.2K
22:20 39.54 39.54 39.54 39.54 0.1K
22:21 39.54 39.54 39.48 39.50 14.7K
22:23 39.48 39.48 39.46 39.46 3.1K
22:24 39.46 39.46 39.46 39.46 0.2K
22:25 39.46 39.50 39.46 39.50 1.4K
22:27 39.46 39.46 39.46 39.46 0.9K
22:28 39.48 39.48 39.48 39.48 0.3K
22:29 39.46 39.48 39.46 39.46 10.9K
22:30 39.50 39.50 39.50 39.50 2.1K
22:31 39.58 39.70 39.56 39.70 19.5K
22:32 39.62 39.70 39.62 39.70 4.3K
22:33 39.66 39.66 39.66 39.66 0.9K
22:34 39.66 39.66 39.66 39.66 5.3K
22:35 39.58 39.60 39.58 39.60 61.9K
22:36 39.62 39.76 39.62 39.76 33.0K
22:37 39.76 39.76 39.68 39.68 13.2K
22:38 39.68 39.82 39.68 39.74 31.4K
22:39 39.70 39.70 39.70 39.70 0.1K
22:40 39.70 39.72 39.70 39.72 8.6K
22:41 39.72 39.72 39.70 39.70 1.8K
22:42 39.64 39.72 39.64 39.72 7.4K
22:43 39.68 39.72 39.68 39.72 35.6K
22:45 39.74 39.74 39.74 39.74 0.5K
22:46 39.76 39.76 39.76 39.76 1.7K
22:47 39.76 39.76 39.74 39.74 2.1K
22:48 39.78 39.78 39.78 39.78 1.9K
22:49 39.86 39.86 39.86 39.86 50.3K
22:50 39.84 39.84 39.84 39.84 0.1K
22:51 39.84 39.84 39.78 39.84 21.0K
22:52 39.84 39.84 39.84 39.84 1.0K
22:53 39.80 39.80 39.74 39.74 16.1K
22:54 39.74 39.74 39.70 39.70 9.1K
22:55 39.70 39.70 39.70 39.70 0.1K
22:56 39.68 39.68 39.68 39.68 1.0K
22:58 39.74 39.76 39.74 39.74 1.3K
22:59 39.68 39.68 39.68 39.68 1.8K
23:00 39.68 39.68 39.68 39.68 0.9K
23:01 39.78 39.78 39.78 39.78 2.5K
23:02 39.72 39.72 39.72 39.72 4.2K
23:03 39.68 39.70 39.68 39.70 5.1K
23:04 39.70 39.70 39.70 39.70 2.3K
23:05 39.76 39.76 39.76 39.76 1.3K
23:06 39.78 39.78 39.78 39.78 1.2K
23:08 39.78 39.78 39.72 39.78 6.4K
23:09 39.78 39.84 39.74 39.74 13.4K
23:10 39.82 39.82 39.76 39.80 7.7K
23:11 39.80 39.80 39.80 39.80 0.3K
23:12 39.74 39.74 39.74 39.74 1.5K
23:14 39.74 39.78 39.74 39.76 7.1K
23:15 39.80 39.80 39.80 39.80 3.0K
23:16 39.76 39.76 39.76 39.76 0.1K
23:17 39.78 39.80 39.78 39.80 2.6K
23:18 39.84 39.84 39.80 39.80 2.5K
23:19 39.76 39.80 39.76 39.80 6.3K
23:20 39.78 39.78 39.78 39.78 2.0K
23:21 39.78 39.78 39.76 39.78 7.7K
23:22 39.78 39.82 39.74 39.78 20.9K
23:23 39.74 39.76 39.74 39.76 2.2K
23:24 39.78 39.78 39.78 39.78 6.9K
23:26 39.80 39.80 39.80 39.80 3.3K
23:28 39.80 39.80 39.80 39.80 0.7K
23:29 39.80 39.80 39.80 39.80 7.0K
23:30 39.74 39.82 39.74 39.80 26.9K
23:31 39.80 39.80 39.80 39.80 6.6K
23:32 39.74 39.80 39.74 39.80 23.5K
23:33 39.82 39.82 39.82 39.82 2.0K
23:34 39.80 39.80 39.80 39.80 0.1K
23:35 39.80 39.80 39.76 39.80 14.6K
23:36 39.74 39.80 39.74 39.80 4.9K
23:37 39.78 39.78 39.78 39.78 1.0K
23:38 39.74 39.80 39.74 39.80 29.9K
23:39 39.76 39.80 39.74 39.76 17.1K
23:40 39.82 39.82 39.74 39.74 14.5K
23:41 39.74 39.80 39.74 39.80 0.6K
23:42 39.74 39.78 39.74 39.74 4.3K
23:43 39.78 39.78 39.78 39.78 0.5K
23:44 39.74 39.74 39.66 39.66 48.9K
23:45 39.76 39.76 39.66 39.70 10.4K
23:46 39.72 39.72 39.70 39.70 3.4K
23:47 39.70 39.70 39.70 39.70 7.8K
23:48 39.70 39.76 39.70 39.76 21.5K
23:49 39.76 39.76 39.74 39.74 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available