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
10:00 39.22 39.22 39.02 39.02 65.8K
10:01 39.10 39.16 38.94 38.96 96.7K
10:02 38.94 39.06 38.94 39.02 48.4K
10:03 39.02 39.04 38.96 39.02 17.7K
10:04 39.02 39.04 38.96 39.00 105.0K
10:05 39.00 39.00 38.86 38.86 31.2K
10:06 38.84 38.94 38.84 38.94 8.4K
10:07 38.92 38.94 38.92 38.94 17.8K
10:08 38.86 38.96 38.86 38.86 75.9K
10:09 38.82 38.88 38.80 38.86 44.5K
10:10 38.86 38.90 38.86 38.86 17.0K
10:11 38.88 38.96 38.88 38.96 22.2K
10:12 38.98 39.00 38.90 38.90 19.6K
10:13 38.96 38.98 38.92 38.92 14.0K
10:14 38.86 38.90 38.84 38.84 68.0K
10:15 38.82 38.84 38.82 38.82 18.9K
10:16 38.84 38.94 38.84 38.94 12.5K
10:17 38.92 38.92 38.92 38.92 4.8K
10:18 38.92 38.98 38.92 38.98 24.4K
10:19 38.98 38.98 38.94 38.94 6.6K
10:20 38.94 39.02 38.94 39.02 6.7K
10:21 39.00 39.02 38.98 39.02 11.3K
10:22 39.00 39.02 39.00 39.02 0.6K
10:23 39.00 39.00 38.96 38.96 9.6K
10:24 38.98 38.98 38.98 38.98 1.7K
10:25 38.96 38.98 38.96 38.98 8.1K
10:26 38.98 38.98 38.94 38.94 2.3K
10:27 38.94 38.94 38.84 38.84 21.7K
10:28 38.78 38.84 38.78 38.84 101.7K
10:29 38.86 38.86 38.84 38.84 5.6K
10:30 38.84 38.86 38.78 38.80 15.4K
10:31 38.80 38.88 38.80 38.80 8.4K
10:32 38.84 38.84 38.84 38.84 1.0K
10:33 38.82 38.86 38.82 38.86 6.5K
10:34 38.86 38.88 38.86 38.86 13.7K
10:35 38.90 38.90 38.86 38.88 5.0K
10:36 38.86 38.92 38.86 38.86 21.4K
10:37 38.92 38.92 38.86 38.88 7.1K
10:38 38.90 38.92 38.88 38.92 7.5K
10:39 38.90 38.94 38.90 38.94 5.4K
10:40 38.92 38.92 38.92 38.92 8.0K
10:41 38.92 38.92 38.92 38.92 0.5K
10:42 38.90 38.90 38.90 38.90 1.5K
10:43 38.88 38.96 38.88 38.96 46.4K
10:44 39.00 39.12 38.98 39.12 102.0K
10:45 39.20 39.20 39.16 39.16 45.8K
10:46 39.12 39.22 39.12 39.18 33.3K
10:47 39.16 39.22 39.16 39.22 15.0K
10:48 39.22 39.22 39.20 39.20 24.1K
10:49 39.20 39.22 39.18 39.22 11.8K
10:50 39.20 39.28 39.18 39.28 31.7K
10:51 39.28 39.28 39.24 39.24 11.9K
10:52 39.20 39.20 39.10 39.10 87.6K
10:53 39.08 39.20 39.08 39.16 23.4K
10:54 39.22 39.28 39.22 39.26 94.5K
10:55 39.24 39.24 39.24 39.24 0.2K
10:56 39.24 39.24 39.22 39.24 11.5K
10:57 39.24 39.26 39.22 39.24 11.0K
10:58 39.24 39.24 39.22 39.22 2.6K
10:59 39.22 39.26 39.22 39.26 1.7K
11:00 39.26 39.26 39.22 39.22 6.3K
11:01 39.22 39.24 39.22 39.22 8.6K
11:02 39.22 39.30 39.22 39.30 36.1K
11:03 39.30 39.36 39.30 39.36 21.5K
11:04 39.36 39.40 39.36 39.40 43.2K
11:05 39.44 39.60 39.44 39.60 100.2K
11:06 39.60 39.66 39.60 39.66 56.6K
11:07 39.68 39.76 39.68 39.76 163.8K
11:08 39.72 39.72 39.54 39.60 121.2K
11:09 39.66 39.66 39.64 39.64 41.0K
11:10 39.64 39.64 39.56 39.56 15.3K
11:11 39.52 39.66 39.52 39.66 23.8K
11:12 39.60 39.60 39.54 39.56 86.7K
11:13 39.56 39.56 39.48 39.48 11.1K
11:14 39.46 39.50 39.46 39.48 9.3K
11:15 39.46 39.46 39.44 39.46 9.8K
11:16 39.44 39.48 39.44 39.48 7.0K
11:17 39.50 39.54 39.50 39.54 13.1K
11:18 39.52 39.52 39.50 39.50 4.3K
11:19 39.54 39.54 39.48 39.50 15.0K
11:20 39.50 39.50 39.44 39.44 28.7K
11:21 39.46 39.50 39.46 39.46 10.6K
11:22 39.46 39.54 39.46 39.54 14.5K
11:23 39.50 39.50 39.50 39.50 17.2K
11:24 39.50 39.54 39.50 39.54 8.3K
11:25 39.54 39.54 39.46 39.46 3.4K
11:26 39.44 39.46 39.42 39.46 14.9K
11:27 39.48 39.50 39.48 39.48 0.7K
11:28 39.48 39.48 39.48 39.48 0.6K
11:29 39.42 39.42 39.42 39.42 1.7K
11:30 39.50 39.56 39.50 39.56 17.3K
11:31 39.50 39.54 39.50 39.54 3.6K
11:32 39.54 39.54 39.54 39.54 0.1K
11:33 39.46 39.52 39.46 39.52 1.9K
11:34 39.52 39.64 39.52 39.58 45.2K
11:35 39.56 39.56 39.54 39.54 5.8K
11:36 39.56 39.56 39.50 39.52 19.4K
11:37 39.52 39.58 39.52 39.54 17.6K
11:38 39.56 39.58 39.54 39.56 8.0K
11:39 39.54 39.60 39.52 39.60 4.9K
11:40 39.54 39.54 39.50 39.50 19.2K
11:41 39.46 39.46 39.40 39.42 26.7K
11:42 39.40 39.44 39.34 39.40 32.9K
11:43 39.36 39.42 39.36 39.36 12.4K
11:44 39.34 39.42 39.34 39.40 19.7K
11:45 39.40 39.40 39.36 39.36 1.5K
11:46 39.34 39.36 39.34 39.36 2.3K
11:47 39.38 39.38 39.38 39.38 0.2K
11:48 39.40 39.40 39.40 39.40 7.3K
11:49 39.38 39.38 39.38 39.38 1.3K
11:50 39.40 39.40 39.38 39.38 8.4K
11:51 39.34 39.34 39.30 39.30 12.5K
11:52 39.36 39.36 39.36 39.36 0.1K
11:53 39.38 39.40 39.38 39.40 10.1K
11:55 39.36 39.36 39.36 39.36 2.8K
11:56 39.36 39.38 39.36 39.36 3.5K
11:57 39.36 39.40 39.36 39.40 0.4K
11:58 39.40 39.40 39.36 39.36 2.7K
11:59 39.34 39.36 39.34 39.36 2.1K
12:00 39.38 39.38 39.38 39.38 1.0K
12:02 39.40 39.40 39.40 39.40 2.0K
12:04 39.42 39.42 39.34 39.34 0.4K
12:05 39.36 39.36 39.36 39.36 0.5K
12:06 39.36 39.36 39.36 39.36 0.2K
12:07 39.34 39.36 39.34 39.36 2.6K
12:08 39.28 39.28 39.26 39.26 14.6K
12:09 39.28 39.28 39.28 39.28 16.8K
12:10 39.28 39.28 39.26 39.26 2.1K
12:11 39.26 39.26 39.26 39.26 0.3K
12:12 39.28 39.28 39.28 39.28 0.4K
12:13 39.30 39.30 39.30 39.30 5.0K
12:14 39.30 39.34 39.30 39.32 24.6K
12:16 39.32 39.32 39.32 39.32 1.3K
12:17 39.30 39.30 39.26 39.26 1.2K
12:18 39.30 39.30 39.30 39.30 0.9K
12:20 39.30 39.32 39.30 39.30 4.0K
12:22 39.38 39.38 39.28 39.28 25.6K
12:23 39.28 39.28 39.22 39.24 40.4K
12:24 39.22 39.24 39.18 39.18 30.2K
12:25 39.18 39.18 39.18 39.18 13.0K
12:26 39.10 39.18 39.10 39.18 30.0K
12:27 39.18 39.22 39.18 39.22 6.3K
12:28 39.24 39.28 39.20 39.28 3.1K
12:29 39.24 39.24 39.22 39.22 2.7K
12:30 39.20 39.20 39.18 39.18 14.1K
12:31 39.16 39.18 39.16 39.18 19.9K
12:32 39.20 39.24 39.20 39.24 0.7K
12:33 39.24 39.24 39.18 39.18 13.1K
12:34 39.18 39.22 39.18 39.22 14.0K
12:36 39.18 39.18 39.18 39.18 0.1K
12:37 39.26 39.26 39.18 39.22 16.7K
12:39 39.22 39.22 39.18 39.18 0.2K
12:40 39.18 39.18 39.18 39.18 1.0K
12:41 39.18 39.18 39.18 39.18 0.5K
12:42 39.16 39.16 39.16 39.16 1.0K
12:43 39.16 39.16 39.16 39.16 1.0K
12:45 39.20 39.20 39.20 39.20 0.2K
12:46 39.12 39.14 39.12 39.12 12.0K
12:47 39.12 39.12 39.10 39.10 7.0K
12:48 39.16 39.16 39.12 39.16 11.6K
12:49 39.12 39.12 39.12 39.12 0.1K
12:50 39.10 39.16 39.10 39.16 4.8K
12:51 39.18 39.18 39.18 39.18 3.9K
12:53 39.16 39.16 39.10 39.10 12.0K
12:54 39.20 39.20 39.10 39.10 39.5K
12:57 39.10 39.10 39.04 39.04 13.6K
12:58 39.02 39.08 39.02 39.06 25.2K
12:59 39.06 39.08 39.06 39.08 2.1K
13:00 39.08 39.14 39.08 39.14 34.7K
13:01 39.16 39.16 39.12 39.12 10.6K
13:02 39.18 39.18 39.18 39.18 0.2K
13:03 39.20 39.22 39.20 39.22 11.1K
13:04 39.24 39.24 39.18 39.18 14.4K
13:05 39.18 39.18 39.18 39.18 0.2K
13:06 39.14 39.14 39.14 39.14 1.1K
13:07 39.12 39.18 39.12 39.18 3.1K
13:09 39.14 39.14 39.14 39.14 0.4K
13:10 39.14 39.14 39.14 39.14 0.5K
13:11 39.14 39.14 39.14 39.14 0.3K
13:12 39.14 39.14 39.14 39.14 1.8K
13:13 39.16 39.16 39.16 39.16 2.5K
13:14 39.16 39.26 39.16 39.26 41.7K
13:15 39.24 39.24 39.24 39.24 1.7K
13:16 39.24 39.24 39.24 39.24 2.2K
13:17 39.22 39.22 39.22 39.22 2.7K
13:19 39.24 39.24 39.24 39.24 2.0K
13:20 39.26 39.26 39.24 39.24 0.6K
13:21 39.26 39.26 39.22 39.22 2.2K
13:22 39.24 39.24 39.14 39.14 13.5K
13:23 39.16 39.16 39.16 39.16 0.3K
13:24 39.14 39.22 39.14 39.22 2.3K
13:26 39.18 39.18 39.14 39.14 11.0K
13:27 39.12 39.12 39.12 39.12 1.0K
13:28 39.18 39.18 39.18 39.18 0.1K
13:29 39.12 39.16 39.08 39.08 57.9K
13:31 39.08 39.08 39.06 39.06 0.3K
13:32 39.00 39.08 39.00 39.08 96.6K
13:33 39.00 39.04 39.00 39.04 11.3K
13:35 39.04 39.06 39.04 39.06 1.8K
13:36 39.10 39.12 39.06 39.12 9.8K
13:37 39.12 39.12 39.06 39.06 1.7K
13:39 38.98 39.16 38.98 39.16 52.1K
13:40 39.12 39.12 39.08 39.08 1.7K
13:41 39.10 39.10 39.06 39.06 0.8K
13:43 39.04 39.14 39.04 39.14 6.8K
13:44 39.08 39.08 39.08 39.08 0.5K
13:45 39.10 39.10 39.10 39.10 7.4K
13:46 39.10 39.10 39.10 39.10 2.6K
13:47 39.10 39.10 39.10 39.10 3.8K
13:49 39.10 39.10 39.10 39.10 1.6K
13:51 39.10 39.10 39.10 39.10 0.4K
13:53 39.02 39.10 39.00 39.00 25.6K
13:54 39.08 39.08 39.08 39.08 1.7K
13:55 39.08 39.08 39.04 39.04 0.2K
13:56 39.06 39.06 39.00 39.04 5.5K
13:57 39.02 39.02 39.02 39.02 0.6K
13:58 39.06 39.06 39.06 39.06 1.4K
14:00 39.02 39.04 39.02 39.04 14.9K
14:01 39.02 39.02 39.02 39.02 2.1K
14:02 39.02 39.06 39.02 39.06 1.4K
14:03 39.04 39.04 39.04 39.04 2.8K
14:04 39.00 39.06 39.00 39.06 20.2K
14:05 39.08 39.12 39.00 39.10 38.8K
14:06 39.10 39.10 39.10 39.10 1.7K
14:08 39.10 39.10 39.10 39.10 0.1K
14:09 39.08 39.08 39.06 39.06 0.6K
14:10 39.06 39.06 38.94 38.94 63.8K
14:11 38.94 38.94 38.92 38.92 53.7K
14:12 38.92 38.94 38.92 38.94 0.9K
14:13 38.98 38.98 38.90 38.98 11.6K
14:14 38.98 39.00 38.98 39.00 11.3K
14:15 39.04 39.04 39.02 39.02 17.2K
14:16 38.98 39.02 38.98 39.02 0.8K
14:17 39.02 39.02 39.02 39.02 0.2K
14:18 39.00 39.02 39.00 39.02 2.1K
14:19 39.02 39.02 39.02 39.02 0.1K
14:20 38.98 38.98 38.98 38.98 24.4K
14:21 38.96 38.98 38.96 38.98 18.3K
14:22 38.98 39.02 38.98 39.00 8.7K
14:23 39.00 39.00 39.00 39.00 5.8K
14:24 39.00 39.02 39.00 39.02 0.2K
14:25 39.02 39.02 39.02 39.02 1.9K
14:26 39.00 39.00 38.98 38.98 1.2K
14:28 39.00 39.00 39.00 39.00 0.5K
14:29 39.00 39.00 39.00 39.00 0.3K
14:30 38.96 38.96 38.96 38.96 0.5K
14:31 38.96 38.98 38.94 38.98 11.7K
14:32 38.96 38.98 38.96 38.98 4.2K
14:33 38.96 38.98 38.96 38.98 5.3K
14:35 38.98 39.00 38.98 39.00 1.3K
14:36 38.98 39.00 38.98 39.00 9.3K
14:37 39.02 39.02 39.00 39.00 16.9K
14:38 39.04 39.04 39.04 39.04 0.1K
14:40 39.02 39.04 38.98 39.04 9.0K
14:42 39.06 39.06 39.06 39.06 10.7K
14:43 39.06 39.06 39.06 39.06 0.1K
14:44 39.06 39.06 39.00 39.04 17.7K
14:45 39.04 39.06 39.04 39.06 7.8K
14:47 39.08 39.08 39.08 39.08 10.0K
14:49 39.06 39.06 39.02 39.02 1.6K
14:50 39.04 39.04 39.04 39.04 0.2K
14:51 39.00 39.00 39.00 39.00 0.2K
14:52 39.00 39.00 39.00 39.00 1.1K
14:53 39.00 39.00 39.00 39.00 2.5K
14:54 39.00 39.02 39.00 39.02 1.1K
14:56 39.04 39.04 39.00 39.00 2.6K
14:57 39.00 39.00 39.00 39.00 0.1K
14:58 39.02 39.02 39.02 39.02 0.4K
14:59 39.00 39.00 39.00 39.00 8.1K
15:01 38.96 39.02 38.90 38.98 65.1K
15:02 38.90 38.90 38.90 38.90 20.0K
15:04 38.94 38.94 38.94 38.94 0.7K
15:05 38.94 38.96 38.94 38.94 2.6K
15:07 39.00 39.08 39.00 39.08 34.9K
15:08 39.06 39.06 39.02 39.02 7.7K
15:09 39.00 39.00 38.96 38.96 19.5K
15:10 38.96 39.02 38.96 38.96 4.1K
15:11 39.00 39.00 38.98 38.98 0.6K
15:12 38.94 38.94 38.94 38.94 1.1K
15:13 39.00 39.00 39.00 39.00 0.5K
15:16 38.98 38.98 38.98 38.98 1.0K
15:18 38.96 38.96 38.96 38.96 1.4K
15:19 38.98 38.98 38.96 38.96 0.7K
15:20 38.98 38.98 38.98 38.98 0.1K
15:23 38.96 38.96 38.96 38.96 1.9K
15:24 38.96 38.96 38.96 38.96 2.2K
15:25 38.96 38.96 38.96 38.96 0.1K
15:27 38.98 38.98 38.98 38.98 0.1K
15:29 39.00 39.06 39.00 39.06 20.1K
15:30 39.00 39.00 39.00 39.00 0.8K
15:32 39.00 39.04 39.00 39.04 3.9K
15:33 39.06 39.06 39.00 39.00 7.6K
15:36 39.00 39.00 39.00 39.00 2.7K
15:38 39.06 39.10 39.00 39.10 13.1K
15:39 39.10 39.10 39.04 39.04 1.9K
15:43 39.10 39.10 39.10 39.10 7.4K
15:44 39.08 39.10 39.08 39.10 5.1K
15:45 39.12 39.12 39.12 39.12 7.0K
15:46 39.14 39.18 39.14 39.18 50.2K
15:47 39.20 39.20 39.20 39.20 0.1K
15:48 39.12 39.22 39.12 39.20 15.0K
15:49 39.24 39.24 39.20 39.24 9.6K
15:50 39.24 39.24 39.24 39.24 0.1K
15:51 39.20 39.22 39.20 39.22 1.3K
15:52 39.26 39.36 39.26 39.28 70.6K
15:53 39.30 39.40 39.30 39.40 40.2K
15:54 39.22 39.22 39.22 39.22 13.5K
15:55 39.26 39.26 39.26 39.26 1.0K
15:56 39.26 39.26 39.26 39.26 3.7K
15:57 39.26 39.28 39.24 39.26 1.1K
15:58 39.30 39.30 39.30 39.30 1.1K
15:59 39.30 39.30 39.30 39.30 1.2K
16:01 39.32 39.32 39.28 39.28 10.6K
16:02 39.28 39.34 39.28 39.34 4.4K
16:03 39.34 39.34 39.28 39.28 1.7K
16:04 39.34 39.34 39.34 39.34 3.3K
16:05 39.28 39.28 39.28 39.28 0.5K
16:06 39.26 39.26 39.26 39.26 5.0K
16:07 39.26 39.28 39.26 39.28 2.1K
16:08 39.30 39.30 39.30 39.30 1.0K
16:09 39.28 39.28 39.28 39.28 2.3K
16:10 39.24 39.24 39.24 39.24 17.5K
16:11 39.24 39.28 39.24 39.28 8.0K
16:12 39.26 39.42 39.26 39.36 69.9K
16:13 39.34 39.40 39.34 39.40 0.4K
16:14 39.36 39.38 39.34 39.38 1.4K
16:15 39.38 39.38 39.38 39.38 2.3K
16:16 39.40 39.40 39.38 39.40 2.4K
16:17 39.40 39.42 39.34 39.34 5.1K
16:18 39.40 39.40 39.40 39.40 0.7K
16:19 39.36 39.38 39.36 39.36 2.6K
16:21 39.32 39.32 39.32 39.32 4.7K
16:22 39.36 39.38 39.36 39.38 3.1K
16:24 39.40 39.42 39.40 39.42 26.1K
16:25 39.42 39.42 39.40 39.40 3.2K
16:26 39.40 39.40 39.40 39.40 30.8K
16:27 39.40 39.40 39.40 39.40 0.1K
16:29 39.36 39.38 39.36 39.38 0.2K
16:30 39.34 39.34 39.34 39.34 0.5K
16:31 39.34 39.34 39.34 39.34 1.0K
16:32 39.38 39.38 39.38 39.38 0.5K
16:33 39.38 39.38 39.38 39.38 0.5K
16:34 39.34 39.34 39.34 39.34 0.3K
16:36 39.32 39.32 39.32 39.32 2.7K
16:37 39.36 39.36 39.28 39.28 6.6K
16:38 39.26 39.26 39.26 39.26 0.1K
16:39 39.24 39.24 39.24 39.24 5.3K
16:40 39.22 39.22 39.22 39.22 6.7K
16:42 39.22 39.22 39.22 39.22 4.1K
16:43 39.22 39.26 39.22 39.26 9.8K
16:45 39.28 39.28 39.28 39.28 0.7K
16:47 39.28 39.28 39.28 39.28 0.1K
16:49 39.26 39.26 39.26 39.26 0.2K
16:50 39.26 39.26 39.26 39.26 1.5K
16:51 39.26 39.26 39.26 39.26 0.7K
16:53 39.26 39.26 39.26 39.26 0.1K
16:54 39.22 39.22 39.22 39.22 0.4K
16:56 39.20 39.26 39.20 39.26 10.1K
16:59 39.22 39.22 39.22 39.22 0.1K
17:00 39.22 39.22 39.22 39.22 0.1K
17:02 39.20 39.22 39.20 39.22 3.1K
17:04 39.26 39.26 39.26 39.26 2.0K
17:05 39.28 39.28 39.28 39.28 1.0K
17:06 39.32 39.32 39.32 39.32 20.9K
17:07 39.30 39.30 39.30 39.30 11.6K
17:08 39.32 39.32 39.30 39.30 5.5K
17:09 39.32 39.32 39.28 39.28 0.4K
17:10 39.32 39.34 39.32 39.34 8.3K
17:11 39.42 39.42 39.40 39.40 40.1K
17:12 39.38 39.38 39.36 39.38 16.4K
17:13 39.36 39.42 39.36 39.42 21.4K
17:14 39.42 39.42 39.36 39.36 3.3K
17:15 39.38 39.38 39.36 39.38 2.7K
17:16 39.38 39.38 39.34 39.36 5.8K
17:17 39.34 39.38 39.34 39.38 13.1K
17:18 39.40 39.40 39.38 39.38 10.3K
17:19 39.36 39.38 39.34 39.34 17.6K
17:20 39.36 39.38 39.36 39.38 3.9K
17:21 39.38 39.38 39.38 39.38 0.4K
17:22 39.36 39.36 39.32 39.32 25.9K
17:23 39.32 39.32 39.32 39.32 0.3K
17:24 39.32 39.32 39.32 39.32 4.8K
17:25 39.30 39.30 39.30 39.30 4.6K
17:26 39.36 39.36 39.30 39.30 7.8K
17:27 39.30 39.30 39.30 39.30 4.1K
17:29 39.30 39.34 39.30 39.34 13.9K
17:30 39.34 39.38 39.34 39.38 18.0K
17:31 39.38 39.38 39.38 39.38 0.3K
17:32 39.36 39.36 39.36 39.36 3.0K
17:33 39.36 39.36 39.36 39.36 0.1K
17:34 39.34 39.34 39.34 39.34 0.9K
17:35 39.34 39.36 39.34 39.36 0.3K
17:36 39.36 39.36 39.36 39.36 0.1K
17:37 39.36 39.36 39.36 39.36 0.1K
17:38 39.34 39.34 39.34 39.34 0.9K
17:39 39.32 39.34 39.32 39.34 2.7K
17:40 39.34 39.34 39.32 39.32 2.1K
17:41 39.32 39.32 39.32 39.32 0.1K
17:42 39.28 39.28 39.26 39.26 9.9K
17:43 39.26 39.26 39.22 39.22 7.1K
17:44 39.24 39.24 39.24 39.24 0.1K
17:45 39.22 39.22 39.20 39.22 40.4K
17:46 39.22 39.22 39.22 39.22 5.6K
17:47 39.24 39.24 39.20 39.20 27.2K
17:48 39.22 39.24 39.20 39.20 5.8K
17:52 39.22 39.22 39.22 39.22 0.7K
17:53 39.24 39.24 39.24 39.24 1.7K
17:54 39.24 39.24 39.24 39.24 0.1K
17:57 39.22 39.22 39.20 39.20 3.1K
17:58 39.20 39.20 39.18 39.20 1.6K
17:59 39.16 39.20 39.16 39.20 4.8K
18:01 39.20 39.20 39.18 39.18 1.8K
18:02 39.18 39.18 39.16 39.16 2.3K
18:03 39.16 39.16 39.16 39.16 2.0K
18:04 39.10 39.18 39.10 39.10 59.0K
18:05 39.16 39.16 39.16 39.16 7.0K
18:06 39.16 39.16 39.16 39.16 0.2K
18:07 39.16 39.16 39.16 39.16 9.8K
18:09 39.16 39.16 39.16 39.16 2.6K
18:10 39.20 39.20 39.20 39.20 6.2K
18:12 39.18 39.18 39.18 39.18 2.0K
18:13 39.18 39.18 39.18 39.18 3.1K
18:14 39.20 39.20 39.20 39.20 22.2K
18:15 39.24 39.24 39.22 39.22 62.9K
18:17 39.18 39.18 39.18 39.18 4.5K
18:18 39.18 39.18 39.18 39.18 3.0K
18:20 39.18 39.18 39.18 39.18 2.0K
18:21 39.16 39.16 39.16 39.16 0.5K
18:22 39.18 39.18 39.18 39.18 0.1K
18:23 39.16 39.16 39.16 39.16 4.2K
18:25 39.12 39.12 39.12 39.12 15.4K
18:26 39.12 39.12 39.12 39.12 0.7K
18:27 39.10 39.12 39.10 39.12 11.1K
18:28 39.10 39.10 39.10 39.10 16.0K
18:29 39.16 39.16 39.16 39.16 2.2K
18:30 39.18 39.18 39.18 39.18 0.7K
18:31 39.18 39.18 39.12 39.18 2.2K
18:35 39.18 39.18 39.18 39.18 2.0K
18:36 39.18 39.18 39.18 39.18 2.0K
18:38 39.18 39.22 39.18 39.22 2.6K
18:39 39.20 39.20 39.20 39.20 1.1K
18:48 39.12 39.12 39.12 39.12 0.8K
19:05 39.14 39.14 39.12 39.12 4.3K
19:06 39.14 39.14 39.14 39.14 1.1K
19:07 39.18 39.18 39.18 39.18 0.1K
19:08 39.16 39.16 39.16 39.16 0.1K
19:09 39.18 39.20 39.18 39.20 1.2K
19:10 39.20 39.20 39.16 39.16 5.3K
19:11 39.20 39.20 39.20 39.20 2.0K
19:12 39.20 39.20 39.20 39.20 0.3K
19:13 39.20 39.20 39.20 39.20 0.1K
19:15 39.22 39.22 39.22 39.22 7.4K
19:16 39.22 39.22 39.22 39.22 5.3K
19:19 39.20 39.20 39.16 39.16 0.3K
19:20 39.12 39.18 39.12 39.18 7.9K
19:22 39.14 39.14 39.14 39.14 5.0K
19:23 39.20 39.20 39.20 39.20 0.2K
19:24 39.18 39.18 39.18 39.18 0.1K
19:25 39.20 39.20 39.20 39.20 0.2K
19:27 39.16 39.16 39.16 39.16 0.1K
19:28 39.16 39.20 39.14 39.14 3.2K
19:29 39.12 39.12 39.12 39.12 0.1K
19:32 39.14 39.14 39.14 39.14 0.1K
19:33 39.20 39.26 39.20 39.26 28.3K
19:34 39.18 39.24 39.18 39.18 7.0K
19:35 39.20 39.20 39.20 39.20 0.2K
19:36 39.26 39.26 39.26 39.26 0.7K
19:37 39.22 39.22 39.22 39.22 0.5K
19:38 39.22 39.22 39.22 39.22 0.9K
19:40 39.20 39.24 39.20 39.24 7.5K
19:41 39.24 39.28 39.24 39.28 20.0K
19:42 39.32 39.32 39.30 39.32 17.4K
19:43 39.32 39.34 39.32 39.34 2.6K
19:44 39.32 39.34 39.26 39.26 30.1K
19:45 39.34 39.34 39.34 39.34 3.0K
19:46 39.34 39.34 39.34 39.34 1.2K
19:47 39.32 39.32 39.32 39.32 4.5K
19:48 39.32 39.32 39.32 39.32 15.0K
19:49 39.32 39.32 39.32 39.32 0.5K
19:50 39.32 39.34 39.32 39.32 3.5K
19:51 39.32 39.34 39.32 39.32 9.2K
19:52 39.32 39.32 39.32 39.32 0.9K
19:53 39.24 39.24 39.24 39.24 10.0K
19:54 39.24 39.32 39.24 39.30 13.5K
19:56 39.32 39.32 39.32 39.32 23.0K
19:57 39.30 39.30 39.30 39.30 9.6K
19:58 39.32 39.34 39.32 39.34 11.7K
19:59 39.38 39.40 39.38 39.38 13.7K
20:00 39.36 39.40 39.36 39.40 23.0K
20:01 39.38 39.40 39.36 39.36 37.0K
20:02 39.44 39.48 39.44 39.48 35.4K
20:03 39.44 39.44 39.40 39.40 33.8K
20:04 39.40 39.40 39.36 39.36 7.1K
20:05 39.38 39.38 39.36 39.36 6.4K
20:06 39.34 39.40 39.34 39.40 1.9K
20:07 39.40 39.40 39.40 39.40 8.2K
20:08 39.40 39.40 39.40 39.40 2.0K
20:09 39.40 39.40 39.34 39.34 19.6K
20:10 39.34 39.36 39.32 39.36 13.9K
20:12 39.34 39.34 39.34 39.34 0.3K
20:13 39.36 39.36 39.32 39.32 15.8K
20:14 39.32 39.36 39.32 39.32 19.6K
20:15 39.36 39.36 39.32 39.34 14.9K
20:16 39.36 39.36 39.36 39.36 10.0K
20:17 39.34 39.34 39.34 39.34 14.6K
20:20 39.34 39.34 39.34 39.34 0.5K
20:21 39.32 39.32 39.32 39.32 2.0K
20:22 39.34 39.34 39.32 39.32 7.6K
20:23 39.32 39.34 39.32 39.34 3.1K
20:24 39.34 39.34 39.32 39.32 5.8K
20:25 39.34 39.34 39.34 39.34 8.5K
20:26 39.34 39.34 39.34 39.34 1.0K
20:27 39.32 39.32 39.32 39.32 1.2K
20:28 39.34 39.34 39.32 39.32 3.2K
20:29 39.34 39.34 39.34 39.34 1.0K
20:30 39.34 39.34 39.34 39.34 1.0K
20:31 39.34 39.36 39.34 39.36 4.7K
20:32 39.34 39.34 39.34 39.34 0.6K
20:34 39.36 39.36 39.36 39.36 1.5K
20:35 39.30 39.30 39.30 39.30 10.0K
20:36 39.30 39.30 39.30 39.30 1.5K
20:37 39.28 39.28 39.26 39.26 50.0K
20:38 39.32 39.32 39.32 39.32 0.5K
20:40 39.32 39.32 39.32 39.32 0.3K
20:41 39.28 39.30 39.28 39.30 2.1K
20:42 39.30 39.30 39.30 39.30 4.3K
20:46 39.30 39.30 39.30 39.30 0.5K
20:47 39.30 39.32 39.30 39.32 0.6K
20:48 39.30 39.30 39.30 39.30 0.3K
20:49 39.30 39.34 39.30 39.34 2.5K
20:52 39.34 39.34 39.34 39.34 0.8K
20:53 39.34 39.34 39.32 39.32 0.3K
20:54 39.34 39.36 39.34 39.36 1.8K
20:55 39.36 39.44 39.36 39.44 8.0K
20:56 39.44 39.44 39.40 39.40 7.8K
20:57 39.40 39.40 39.40 39.40 0.1K
20:58 39.40 39.40 39.40 39.40 9.0K
20:59 39.40 39.40 39.32 39.32 7.8K
21:00 39.32 39.32 39.26 39.26 57.4K
21:01 39.32 39.38 39.32 39.38 6.0K
21:02 39.36 39.36 39.34 39.34 8.1K
21:03 39.34 39.34 39.34 39.34 0.8K
21:04 39.34 39.34 39.34 39.34 2.0K
21:05 39.34 39.36 39.28 39.28 15.6K
21:07 39.28 39.28 39.22 39.22 24.5K
21:08 39.22 39.22 39.06 39.06 116.5K
21:09 39.12 39.12 39.10 39.10 17.5K
21:10 39.16 39.16 39.00 39.00 70.7K
21:11 39.06 39.06 39.06 39.06 38.7K
21:12 39.02 39.06 39.02 39.06 12.9K
21:13 39.06 39.08 39.04 39.06 26.7K
21:14 39.00 39.12 39.00 39.04 5.1K
21:15 39.04 39.04 39.00 39.00 12.5K
21:17 39.00 39.08 39.00 39.08 3.1K
21:18 39.08 39.16 39.08 39.12 28.6K
21:19 39.14 39.16 39.12 39.12 22.8K
21:21 39.10 39.10 39.10 39.10 4.9K
21:22 39.14 39.14 39.10 39.10 12.1K
21:23 39.12 39.12 39.12 39.12 0.2K
21:24 39.16 39.18 39.16 39.18 26.1K
21:25 39.20 39.28 39.18 39.18 15.3K
21:26 39.18 39.18 39.16 39.16 0.7K
21:27 39.16 39.16 39.08 39.08 17.2K
21:28 39.08 39.18 39.08 39.18 15.0K
21:29 39.08 39.12 39.08 39.10 10.6K
21:30 39.10 39.10 39.08 39.08 2.5K
21:31 39.08 39.12 39.08 39.12 12.9K
21:32 39.08 39.10 39.08 39.10 12.3K
21:33 39.08 39.10 39.08 39.08 11.1K
21:34 39.08 39.08 39.04 39.04 70.8K
21:35 39.02 39.02 39.00 39.00 39.0K
21:36 38.98 39.06 38.98 39.02 20.4K
21:37 39.02 39.04 39.02 39.04 0.7K
21:38 39.04 39.04 39.00 39.00 11.6K
21:39 39.00 39.00 39.00 39.00 0.9K
21:40 38.98 38.98 38.98 38.98 1.5K
21:41 39.04 39.04 38.94 39.00 19.9K
21:42 38.94 38.96 38.94 38.96 20.0K
21:43 38.94 38.94 38.94 38.94 31.7K
21:44 38.92 38.92 38.88 38.88 28.0K
21:45 38.92 38.92 38.88 38.88 29.6K
21:46 38.88 38.96 38.86 38.96 62.9K
21:47 38.94 39.00 38.94 38.98 28.5K
21:48 38.96 38.96 38.90 38.90 11.0K
21:49 38.90 38.90 38.86 38.86 17.7K
21:50 38.88 38.88 38.74 38.74 257.7K
21:51 38.76 38.90 38.70 38.90 57.8K
21:52 38.74 38.76 38.68 38.72 27.6K
21:53 38.72 38.82 38.70 38.70 24.2K
21:54 38.72 38.80 38.72 38.80 2.5K
21:55 38.84 38.92 38.84 38.92 8.1K
21:56 38.92 38.92 38.88 38.88 8.4K
21:57 38.92 38.92 38.88 38.88 3.0K
21:58 38.90 38.94 38.84 38.94 16.3K
21:59 38.86 38.90 38.86 38.88 1.1K
22:00 38.88 38.96 38.88 38.96 3.2K
22:01 38.90 38.90 38.90 38.90 1.5K
22:02 38.88 38.92 38.88 38.92 4.0K
22:03 38.92 38.92 38.70 38.70 55.4K
22:04 38.80 38.90 38.80 38.90 28.0K
22:05 38.90 38.90 38.90 38.90 7.2K
22:06 38.92 38.92 38.80 38.80 3.4K
22:07 38.82 38.90 38.82 38.82 2.4K
22:08 38.82 38.84 38.82 38.84 0.7K
22:09 38.84 38.88 38.84 38.88 1.2K
22:10 38.84 38.88 38.84 38.88 0.5K
22:11 38.88 38.88 38.88 38.88 0.1K
22:12 38.84 38.84 38.84 38.84 0.1K
22:14 38.82 38.86 38.82 38.86 1.7K
22:15 38.80 38.80 38.80 38.80 15.0K
22:16 38.72 38.72 38.72 38.72 31.2K
22:17 38.72 38.76 38.72 38.76 6.2K
22:18 38.72 38.72 38.70 38.70 9.1K
22:19 38.70 38.70 38.70 38.70 1.4K
22:20 38.72 38.78 38.72 38.78 1.8K
22:21 38.76 38.76 38.72 38.72 0.7K
22:22 38.78 38.84 38.78 38.84 3.2K
22:23 38.84 38.84 38.82 38.82 4.2K
22:24 38.82 38.88 38.82 38.88 16.8K
22:25 38.86 38.88 38.86 38.88 3.0K
22:26 38.86 38.86 38.86 38.86 0.9K
22:27 38.82 38.82 38.74 38.76 17.4K
22:29 38.80 38.80 38.80 38.80 0.6K
22:30 38.80 38.80 38.74 38.80 11.7K
22:31 38.82 38.82 38.82 38.82 0.5K
22:32 38.82 38.82 38.76 38.82 4.0K
22:34 38.82 38.82 38.82 38.82 5.0K
22:35 38.82 38.82 38.82 38.82 6.9K
22:36 38.78 38.78 38.70 38.78 45.1K
22:37 38.76 38.76 38.76 38.76 2.0K
22:39 38.70 38.70 38.70 38.70 10.0K
22:40 38.76 38.76 38.72 38.72 1.6K
22:41 38.78 38.78 38.78 38.78 7.6K
22:42 38.80 38.80 38.78 38.80 7.5K
22:43 38.76 38.80 38.76 38.80 0.6K
22:45 38.76 38.80 38.76 38.80 0.3K
22:46 38.80 38.80 38.80 38.80 0.4K
22:48 38.80 38.80 38.80 38.80 0.7K
22:49 38.80 38.80 38.80 38.80 2.1K
22:50 38.80 38.86 38.80 38.84 7.1K
22:51 38.80 38.84 38.80 38.84 2.0K
22:52 38.84 38.84 38.76 38.82 7.1K
22:53 38.82 38.82 38.82 38.82 0.3K
22:54 38.76 38.82 38.76 38.82 1.1K
22:55 38.82 38.82 38.82 38.82 0.6K
22:57 38.82 38.82 38.82 38.82 0.8K
22:58 38.82 38.88 38.82 38.88 3.6K
22:59 38.88 38.88 38.88 38.88 2.3K
23:00 38.88 38.88 38.88 38.88 4.4K
23:01 38.90 38.90 38.88 38.88 5.1K
23:02 38.88 38.90 38.88 38.90 11.0K
23:03 38.92 39.00 38.92 38.98 59.9K
23:04 39.00 39.00 39.00 39.00 1.1K
23:05 38.98 38.98 38.98 38.98 2.0K
23:06 38.98 38.98 38.98 38.98 0.3K
23:07 38.98 38.98 38.88 38.88 16.3K
23:10 38.92 38.92 38.92 38.92 1.4K
23:11 38.92 38.92 38.92 38.92 0.6K
23:13 38.92 38.92 38.92 38.92 7.6K
23:14 38.94 38.96 38.92 38.96 0.8K
23:15 38.92 38.94 38.92 38.92 5.5K
23:16 38.92 38.92 38.92 38.92 0.1K
23:17 38.86 38.92 38.86 38.92 8.3K
23:18 38.92 38.94 38.92 38.92 6.8K
23:19 38.94 38.94 38.92 38.92 3.3K
23:20 38.94 38.94 38.92 38.92 1.2K
23:21 38.90 38.90 38.90 38.90 21.0K
23:23 38.84 38.92 38.84 38.92 11.2K
23:24 38.84 38.84 38.84 38.84 9.5K
23:25 38.92 38.92 38.92 38.92 0.1K
23:26 38.92 38.92 38.92 38.92 2.0K
23:27 38.86 38.86 38.86 38.86 2.0K
23:28 38.86 38.86 38.86 38.86 1.9K
23:30 38.86 38.86 38.86 38.86 0.4K
23:31 38.86 38.86 38.80 38.80 26.3K
23:32 38.80 38.86 38.80 38.86 8.8K
23:33 38.80 38.80 38.78 38.80 15.2K
23:34 38.80 38.80 38.80 38.80 1.9K
23:35 38.84 38.84 38.84 38.84 0.2K
23:36 38.84 38.84 38.82 38.84 2.4K
23:37 38.82 38.84 38.82 38.84 5.1K
23:38 38.86 38.86 38.80 38.80 0.8K
23:39 38.82 38.86 38.82 38.86 0.8K
23:40 38.82 38.82 38.82 38.82 4.0K
23:42 38.82 38.82 38.82 38.82 0.1K
23:45 38.82 38.82 38.82 38.82 0.2K
23:46 38.82 38.84 38.82 38.84 20.0K
23:47 38.84 38.84 38.84 38.84 2.0K
23:48 38.84 38.90 38.84 38.90 2.1K
23:49 38.84 38.90 38.84 38.84 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available