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 38.80 38.80 38.80 38.80 8.5K
10:00 38.90 38.90 38.70 38.70 37.6K
10:01 38.62 38.78 38.62 38.78 140.1K
10:02 38.76 38.76 38.66 38.66 14.1K
10:03 38.66 38.72 38.66 38.72 62.5K
10:04 38.64 38.68 38.64 38.68 31.7K
10:05 38.68 38.70 38.68 38.70 6.3K
10:06 38.68 38.72 38.68 38.72 8.3K
10:07 38.72 38.72 38.68 38.70 20.9K
10:08 38.78 38.80 38.78 38.80 38.7K
10:10 38.74 38.90 38.74 38.90 4.1K
10:11 38.90 39.00 38.82 38.98 40.5K
10:12 38.96 38.96 38.86 38.86 10.4K
10:13 38.86 38.88 38.84 38.88 0.4K
10:14 38.88 38.88 38.88 38.88 2.0K
10:15 38.88 38.94 38.88 38.94 23.3K
10:16 38.96 38.96 38.90 38.90 22.1K
10:17 38.90 38.96 38.90 38.96 12.0K
10:18 38.94 38.94 38.94 38.94 12.7K
10:19 38.94 38.94 38.86 38.86 15.8K
10:20 38.82 38.84 38.82 38.84 20.5K
10:21 38.84 38.84 38.80 38.80 3.8K
10:22 38.80 38.82 38.78 38.78 8.1K
10:23 38.82 38.82 38.76 38.78 8.0K
10:24 38.78 38.78 38.76 38.76 10.4K
10:25 38.76 38.76 38.74 38.74 6.8K
10:26 38.68 38.76 38.68 38.72 55.5K
10:27 38.76 38.76 38.72 38.72 4.1K
10:28 38.72 38.72 38.70 38.70 5.7K
10:29 38.70 38.70 38.70 38.70 13.5K
10:30 38.68 38.68 38.68 38.68 8.4K
10:31 38.68 38.70 38.68 38.70 7.9K
10:32 38.70 38.70 38.68 38.68 7.2K
10:33 38.68 38.68 38.64 38.64 38.8K
10:34 38.64 38.68 38.64 38.68 0.6K
10:35 38.64 38.64 38.62 38.62 1.8K
10:36 38.66 38.66 38.62 38.62 33.3K
10:37 38.66 38.66 38.62 38.62 29.1K
10:38 38.62 38.62 38.62 38.62 6.9K
10:39 38.64 38.64 38.62 38.64 1.6K
10:40 38.64 38.64 38.62 38.62 10.8K
10:41 38.62 38.64 38.62 38.64 0.5K
10:42 38.68 38.68 38.68 38.68 20.2K
10:43 38.64 38.70 38.64 38.64 38.4K
10:44 38.64 38.68 38.64 38.68 10.9K
10:45 38.68 38.68 38.64 38.64 0.6K
10:46 38.64 38.68 38.64 38.68 3.3K
10:47 38.68 38.68 38.68 38.68 2.0K
10:48 38.70 38.70 38.70 38.70 1.1K
10:49 38.70 38.70 38.64 38.64 11.2K
10:50 38.64 38.64 38.56 38.60 86.7K
10:51 38.56 38.56 38.52 38.52 27.9K
10:52 38.52 38.52 37.92 37.94 1,146.2K
10:53 37.94 37.94 37.80 37.86 192.8K
10:54 37.80 37.98 37.80 37.96 87.2K
10:55 37.96 38.00 37.90 37.94 106.6K
10:56 37.88 38.08 37.86 38.08 172.2K
10:57 38.10 38.10 38.04 38.08 55.2K
10:58 38.06 38.06 38.04 38.06 42.1K
10:59 38.02 38.04 37.98 37.98 91.5K
11:00 37.96 37.98 37.90 37.92 21.3K
11:01 37.92 37.96 37.92 37.92 9.2K
11:02 37.90 37.92 37.90 37.92 39.9K
11:03 37.92 37.98 37.92 37.98 105.2K
11:04 37.98 37.98 37.94 37.98 83.1K
11:05 38.00 38.00 37.96 37.96 56.6K
11:06 38.00 38.02 38.00 38.02 19.0K
11:07 38.04 38.10 38.04 38.06 132.6K
11:08 38.06 38.08 38.06 38.08 44.6K
11:09 38.06 38.12 38.06 38.10 184.7K
11:10 38.10 38.12 38.04 38.04 11.6K
11:11 38.04 38.04 38.02 38.02 6.5K
11:12 38.02 38.02 37.98 38.00 36.4K
11:13 38.00 38.02 37.94 37.94 54.0K
11:14 37.96 37.98 37.94 37.98 12.4K
11:15 37.94 37.98 37.88 37.88 51.7K
11:16 37.88 37.88 37.86 37.86 7.7K
11:17 37.84 37.84 37.66 37.66 196.9K
11:18 37.66 37.70 37.66 37.68 34.9K
11:19 37.46 37.54 37.46 37.54 460.3K
11:20 37.54 37.54 37.44 37.46 148.9K
11:21 37.46 37.48 37.38 37.48 90.0K
11:22 37.40 37.44 37.38 37.44 130.3K
11:23 37.46 37.46 37.40 37.42 134.7K
11:24 37.38 37.44 37.38 37.42 35.8K
11:25 37.44 37.44 37.42 37.42 83.1K
11:26 37.50 37.56 37.50 37.50 72.5K
11:27 37.50 37.54 37.48 37.54 49.5K
11:28 37.58 37.60 37.56 37.58 25.9K
11:29 37.58 37.58 37.54 37.56 11.4K
11:30 37.56 37.62 37.56 37.62 39.8K
11:31 37.54 37.62 37.54 37.58 100.4K
11:32 37.58 37.62 37.58 37.62 71.5K
11:33 37.62 37.64 37.62 37.64 15.4K
11:34 37.64 37.68 37.52 37.62 123.3K
11:35 37.62 37.74 37.62 37.72 49.5K
11:36 37.68 37.72 37.66 37.70 29.3K
11:37 37.68 37.70 37.68 37.70 3.9K
11:38 37.70 37.72 37.70 37.70 5.8K
11:39 37.70 37.70 37.64 37.70 68.8K
11:40 37.66 37.68 37.66 37.66 13.8K
11:41 37.66 37.68 37.62 37.62 7.7K
11:42 37.66 37.66 37.60 37.66 55.2K
11:43 37.66 37.66 37.60 37.60 14.1K
11:44 37.60 37.64 37.60 37.60 14.9K
11:45 37.60 37.62 37.60 37.60 8.9K
11:46 37.60 37.72 37.60 37.72 59.5K
11:47 37.76 37.78 37.76 37.78 21.5K
11:48 37.74 37.78 37.72 37.72 20.2K
11:49 37.76 37.76 37.72 37.72 20.0K
11:50 37.66 37.72 37.66 37.66 14.1K
11:51 37.68 37.68 37.66 37.66 6.9K
11:52 37.66 37.66 37.54 37.54 129.4K
11:53 37.62 37.62 37.46 37.56 74.4K
11:54 37.46 37.46 37.32 37.42 123.0K
11:55 37.36 37.42 37.24 37.24 395.8K
11:56 37.24 37.30 37.18 37.30 314.5K
11:57 37.26 37.28 37.26 37.28 87.8K
11:58 37.26 37.28 37.26 37.26 75.6K
11:59 37.20 37.24 37.16 37.22 145.3K
12:00 37.18 37.18 37.14 37.14 102.1K
12:01 37.30 37.30 37.22 37.22 86.2K
12:02 37.24 37.24 37.18 37.24 15.3K
12:03 37.22 37.26 37.22 37.26 8.3K
12:04 37.26 37.34 37.26 37.26 42.9K
12:05 37.32 37.32 37.30 37.30 32.9K
12:06 37.30 37.36 37.30 37.36 25.5K
12:07 37.38 37.48 37.36 37.48 85.0K
12:08 37.44 37.48 37.40 37.40 91.9K
12:09 37.44 37.44 37.36 37.40 59.5K
12:10 37.36 37.42 37.36 37.42 34.9K
12:11 37.44 37.46 37.42 37.46 4.4K
12:12 37.48 37.48 37.40 37.42 33.7K
12:13 37.38 37.40 37.34 37.40 19.1K
12:14 37.42 37.42 37.40 37.42 88.9K
12:15 37.46 37.46 37.40 37.46 10.1K
12:16 37.46 37.48 37.42 37.48 70.4K
12:17 37.46 37.46 37.44 37.44 13.9K
12:18 37.46 37.46 37.40 37.40 6.2K
12:19 37.42 37.42 37.38 37.40 2.6K
12:20 37.42 37.42 37.38 37.38 20.9K
12:21 37.36 37.38 37.36 37.36 9.4K
12:22 37.44 37.44 37.36 37.36 49.3K
12:23 37.42 37.42 37.40 37.40 80.3K
12:24 37.32 37.32 37.28 37.28 24.1K
12:25 37.28 37.28 37.16 37.24 88.0K
12:26 37.20 37.34 37.20 37.34 38.4K
12:27 37.32 37.34 37.28 37.34 19.5K
12:28 37.32 37.32 37.24 37.30 51.0K
12:29 37.30 37.32 37.26 37.32 13.6K
12:30 37.32 37.32 37.28 37.28 0.7K
12:31 37.28 37.28 37.24 37.24 5.4K
12:32 37.24 37.28 37.24 37.24 13.1K
12:33 37.24 37.26 37.24 37.26 7.8K
12:34 37.24 37.28 37.24 37.28 29.5K
12:35 37.34 37.40 37.30 37.32 93.4K
12:36 37.40 37.40 37.34 37.34 31.6K
12:37 37.32 37.46 37.32 37.46 36.2K
12:38 37.42 37.52 37.42 37.52 66.7K
12:39 37.56 37.56 37.44 37.44 74.8K
12:40 37.44 37.56 37.44 37.56 61.8K
12:41 37.58 37.60 37.58 37.60 71.9K
12:42 37.60 37.62 37.60 37.62 32.3K
12:43 37.64 37.66 37.60 37.66 39.8K
12:44 37.70 37.72 37.70 37.72 59.4K
12:45 37.74 37.74 37.66 37.66 66.5K
12:46 37.74 37.74 37.66 37.68 185.7K
12:47 37.68 37.70 37.66 37.70 15.6K
12:48 37.70 37.70 37.68 37.68 41.4K
12:49 37.68 37.68 37.66 37.66 7.3K
12:50 37.64 37.68 37.64 37.68 8.0K
12:51 37.68 37.68 37.68 37.68 5.8K
12:52 37.68 37.68 37.68 37.68 4.9K
12:53 37.68 37.68 37.62 37.62 1.5K
12:54 37.66 37.70 37.64 37.70 84.8K
12:55 37.70 37.76 37.70 37.72 47.3K
12:56 37.66 37.72 37.66 37.72 22.4K
12:57 37.74 37.74 37.74 37.74 6.0K
12:58 37.76 37.76 37.68 37.74 0.3K
12:59 37.74 37.76 37.68 37.76 7.6K
13:00 37.76 37.76 37.70 37.76 1.5K
13:01 37.76 37.76 37.76 37.76 5.1K
13:02 37.72 37.76 37.70 37.70 3.4K
13:03 37.76 37.76 37.70 37.70 13.8K
13:04 37.70 37.70 37.66 37.66 2.5K
13:05 37.64 37.64 37.64 37.64 13.7K
13:06 37.62 37.66 37.62 37.64 6.4K
13:07 37.64 37.64 37.56 37.56 37.7K
13:08 37.56 37.56 37.54 37.56 27.2K
13:09 37.56 37.56 37.56 37.56 1.2K
13:10 37.56 37.60 37.56 37.60 10.9K
13:11 37.58 37.60 37.56 37.58 6.6K
13:12 37.60 37.60 37.60 37.60 7.5K
13:13 37.54 37.54 37.44 37.44 47.8K
13:14 37.48 37.56 37.48 37.56 13.0K
13:15 37.54 37.54 37.54 37.54 0.5K
13:16 37.56 37.62 37.56 37.62 12.6K
13:17 37.60 37.64 37.60 37.64 8.7K
13:18 37.64 37.66 37.56 37.64 3.9K
13:19 37.64 37.70 37.64 37.70 53.8K
13:20 37.64 37.66 37.60 37.66 3.9K
13:21 37.68 37.68 37.68 37.68 0.1K
13:22 37.62 37.62 37.62 37.62 1.4K
13:23 37.68 37.68 37.66 37.66 7.7K
13:24 37.66 37.74 37.66 37.72 11.3K
13:25 37.74 37.74 37.74 37.74 4.4K
13:26 37.74 37.76 37.74 37.74 18.3K
13:27 37.74 37.74 37.72 37.72 8.3K
13:28 37.72 37.76 37.72 37.74 22.0K
13:29 37.74 37.78 37.72 37.78 16.6K
13:30 37.78 37.82 37.78 37.82 29.0K
13:31 37.76 37.76 37.76 37.76 13.2K
13:32 37.72 37.72 37.66 37.66 18.3K
13:33 37.72 37.72 37.68 37.72 3.8K
13:34 37.68 37.72 37.68 37.72 2.9K
13:35 37.72 37.72 37.66 37.66 14.8K
13:36 37.68 37.70 37.68 37.70 0.7K
13:37 37.70 37.70 37.70 37.70 4.4K
13:38 37.70 37.72 37.70 37.72 18.3K
13:39 37.72 37.74 37.72 37.74 2.5K
13:40 37.74 37.74 37.70 37.70 8.5K
13:41 37.70 37.70 37.70 37.70 15.1K
13:42 37.70 37.70 37.66 37.66 14.4K
13:43 37.66 37.66 37.60 37.60 29.6K
13:44 37.62 37.62 37.60 37.60 2.9K
13:45 37.62 37.66 37.62 37.62 4.3K
13:47 37.68 37.68 37.68 37.68 1.5K
13:48 37.64 37.64 37.60 37.60 12.3K
13:49 37.62 37.62 37.62 37.62 0.7K
13:50 37.62 37.62 37.62 37.62 6.9K
13:51 37.60 37.60 37.60 37.60 11.9K
13:52 37.60 37.62 37.60 37.60 3.1K
13:53 37.54 37.58 37.54 37.54 42.8K
13:54 37.50 37.50 37.50 37.50 10.4K
13:55 37.50 37.50 37.48 37.48 2.4K
13:56 37.46 37.48 37.38 37.40 63.1K
13:57 37.48 37.48 37.42 37.48 16.5K
13:58 37.50 37.50 37.50 37.50 30.5K
13:59 37.48 37.50 37.48 37.50 6.2K
14:00 37.50 37.56 37.48 37.48 15.2K
14:01 37.48 37.48 37.48 37.48 1.2K
14:02 37.48 37.48 37.48 37.48 2.9K
14:03 37.46 37.60 37.46 37.60 28.3K
14:04 37.62 37.62 37.52 37.52 20.4K
14:05 37.52 37.52 37.52 37.52 0.2K
14:06 37.52 37.52 37.50 37.50 2.1K
14:07 37.50 37.52 37.50 37.52 4.4K
14:08 37.56 37.58 37.56 37.58 1.2K
14:09 37.50 37.50 37.50 37.50 0.9K
14:10 37.58 37.58 37.58 37.58 0.4K
14:11 37.58 37.58 37.58 37.58 2.3K
14:12 37.52 37.58 37.52 37.58 0.7K
14:13 37.58 37.58 37.52 37.52 2.4K
14:14 37.58 37.60 37.58 37.60 7.1K
14:15 37.60 37.60 37.54 37.54 0.4K
14:16 37.54 37.54 37.52 37.52 41.8K
14:17 37.50 37.50 37.50 37.50 0.3K
14:18 37.52 37.52 37.52 37.52 8.4K
14:19 37.50 37.50 37.42 37.48 54.2K
14:20 37.42 37.42 37.40 37.40 72.3K
14:21 37.42 37.44 37.40 37.42 3.2K
14:22 37.44 37.46 37.44 37.46 16.7K
14:24 37.46 37.46 37.46 37.46 4.1K
14:25 37.42 37.46 37.42 37.46 2.0K
14:26 37.46 37.46 37.40 37.40 125.1K
14:27 37.36 37.40 37.36 37.40 6.8K
14:28 37.40 37.40 37.40 37.40 5.6K
14:29 37.40 37.40 37.34 37.34 39.5K
14:30 37.36 37.40 37.36 37.40 1.8K
14:31 37.38 37.40 37.36 37.36 5.7K
14:32 37.36 37.36 37.34 37.36 9.7K
14:33 37.36 37.40 37.36 37.40 0.6K
14:34 37.40 37.40 37.40 37.40 1.5K
14:35 37.40 37.42 37.40 37.40 6.1K
14:36 37.56 37.56 37.54 37.56 44.0K
14:37 37.54 37.54 37.54 37.54 1.2K
14:38 37.54 37.54 37.50 37.50 2.3K
14:39 37.52 37.52 37.52 37.52 0.2K
14:40 37.48 37.48 37.48 37.48 0.4K
14:41 37.50 37.50 37.50 37.50 0.1K
14:42 37.50 37.50 37.50 37.50 17.6K
14:43 37.56 37.60 37.56 37.58 22.6K
14:44 37.58 37.58 37.54 37.58 8.9K
14:45 37.56 37.56 37.56 37.56 0.8K
14:46 37.58 37.58 37.44 37.52 21.5K
14:47 37.50 37.60 37.50 37.60 23.8K
14:48 37.60 37.60 37.60 37.60 1.1K
14:49 37.54 37.64 37.54 37.64 24.9K
14:50 37.64 37.64 37.60 37.60 6.4K
14:51 37.60 37.64 37.58 37.58 8.9K
14:52 37.62 37.62 37.58 37.58 7.6K
14:53 37.64 37.64 37.64 37.64 0.1K
14:54 37.64 37.68 37.64 37.68 34.8K
14:55 37.66 37.66 37.64 37.66 4.0K
14:56 37.66 37.66 37.62 37.66 3.6K
14:57 37.68 37.70 37.68 37.70 16.9K
14:58 37.72 37.72 37.68 37.68 3.0K
14:59 37.70 37.82 37.70 37.82 82.9K
15:00 37.80 37.84 37.78 37.78 23.9K
15:01 37.78 37.80 37.78 37.78 4.4K
15:02 37.78 37.80 37.76 37.80 6.8K
15:03 37.80 37.80 37.74 37.74 13.0K
15:04 37.76 37.76 37.72 37.72 2.3K
15:05 37.72 37.72 37.72 37.72 4.9K
15:06 37.72 37.72 37.66 37.66 13.0K
15:07 37.66 37.66 37.66 37.66 9.0K
15:08 37.52 37.66 37.52 37.66 88.9K
15:09 37.52 37.62 37.52 37.62 81.5K
15:10 37.62 37.62 37.62 37.62 0.2K
15:11 37.62 37.64 37.62 37.64 0.8K
15:12 37.64 37.68 37.64 37.68 2.8K
15:13 37.56 37.62 37.56 37.56 6.7K
15:14 37.56 37.64 37.56 37.64 3.5K
15:15 37.68 37.70 37.68 37.70 13.5K
15:16 37.68 37.68 37.68 37.68 8.2K
15:17 37.68 37.68 37.68 37.68 3.1K
15:18 37.68 37.68 37.68 37.68 4.2K
15:19 37.68 37.68 37.68 37.68 1.0K
15:20 37.68 37.68 37.64 37.64 3.6K
15:21 37.54 37.60 37.54 37.60 21.7K
15:24 37.56 37.56 37.56 37.56 0.1K
15:25 37.54 37.58 37.54 37.54 6.6K
15:26 37.52 37.52 37.52 37.52 5.5K
15:27 37.58 37.58 37.56 37.56 0.6K
15:28 37.60 37.62 37.60 37.62 2.7K
15:29 37.60 37.60 37.60 37.60 9.5K
15:30 37.60 37.60 37.60 37.60 9.3K
15:31 37.60 37.60 37.60 37.60 0.2K
15:32 37.56 37.60 37.56 37.56 2.3K
15:33 37.62 37.72 37.62 37.70 51.3K
15:34 37.74 37.74 37.74 37.74 0.9K
15:35 37.74 37.74 37.74 37.74 5.3K
15:36 37.74 37.74 37.70 37.70 2.2K
15:37 37.66 37.68 37.64 37.64 0.9K
15:38 37.70 37.78 37.70 37.72 39.5K
15:39 37.82 37.82 37.76 37.76 28.2K
15:40 37.76 37.80 37.76 37.80 14.1K
15:41 37.84 37.84 37.82 37.82 15.6K
15:42 37.82 37.82 37.74 37.74 12.6K
15:43 37.72 37.76 37.72 37.76 5.7K
15:45 37.70 37.74 37.70 37.74 19.3K
15:46 37.72 37.78 37.72 37.78 2.8K
15:47 37.76 37.78 37.76 37.78 2.8K
15:48 37.72 37.72 37.72 37.72 0.8K
15:49 37.72 37.74 37.72 37.74 0.3K
15:50 37.76 37.82 37.76 37.82 26.0K
15:51 37.82 37.84 37.82 37.84 54.2K
15:52 37.78 37.80 37.74 37.74 21.7K
15:53 37.76 37.78 37.76 37.76 14.5K
15:54 37.76 37.80 37.74 37.80 8.8K
15:55 37.72 37.76 37.70 37.70 16.8K
15:56 37.76 37.80 37.76 37.80 28.4K
15:57 37.72 37.78 37.70 37.74 3.5K
15:58 37.70 37.70 37.70 37.70 3.8K
15:59 37.70 37.72 37.68 37.72 11.9K
16:00 37.74 37.76 37.72 37.76 55.6K
16:01 37.80 37.80 37.74 37.80 6.2K
16:02 37.80 37.80 37.80 37.80 15.1K
16:03 37.80 37.80 37.74 37.78 5.8K
16:04 37.74 37.74 37.72 37.72 4.4K
16:05 37.76 37.76 37.74 37.74 1.1K
16:06 37.72 37.72 37.72 37.72 2.3K
16:07 37.70 37.72 37.68 37.68 6.0K
16:08 37.68 37.68 37.68 37.68 1.8K
16:09 37.70 37.76 37.70 37.76 15.9K
16:10 37.78 37.78 37.78 37.78 4.0K
16:11 37.74 37.78 37.74 37.78 6.4K
16:12 37.74 37.86 37.74 37.86 55.9K
16:13 37.84 37.90 37.84 37.86 29.5K
16:14 37.82 37.82 37.82 37.82 24.2K
16:15 37.84 37.88 37.84 37.88 13.7K
16:16 37.88 37.88 37.86 37.86 4.1K
16:17 37.86 37.88 37.84 37.88 10.1K
16:18 37.90 37.90 37.82 37.82 40.1K
16:19 37.84 37.84 37.80 37.84 10.3K
16:20 37.80 37.84 37.80 37.84 3.9K
16:21 37.82 37.82 37.80 37.80 0.4K
16:22 37.82 37.82 37.70 37.70 31.1K
16:23 37.72 37.72 37.72 37.72 10.8K
16:24 37.68 37.70 37.60 37.70 79.7K
16:25 37.70 37.70 37.70 37.70 5.1K
16:26 37.54 37.62 37.54 37.62 49.4K
16:27 37.62 37.68 37.62 37.68 8.8K
16:28 37.66 37.66 37.66 37.66 0.3K
16:29 37.58 37.58 37.58 37.58 22.8K
16:30 37.60 37.66 37.60 37.62 1.7K
16:31 37.64 37.66 37.62 37.62 12.6K
16:32 37.62 37.62 37.60 37.60 18.7K
16:33 37.58 37.58 37.48 37.52 57.7K
16:34 37.52 37.58 37.48 37.48 44.9K
16:35 37.52 37.56 37.52 37.56 2.3K
16:37 37.56 37.56 37.56 37.56 0.3K
16:38 37.58 37.58 37.54 37.58 0.8K
16:39 37.58 37.58 37.52 37.52 34.2K
16:40 37.54 37.56 37.54 37.56 0.3K
16:41 37.52 37.56 37.52 37.56 3.3K
16:42 37.58 37.58 37.58 37.58 0.1K
16:43 37.52 37.52 37.44 37.44 18.2K
16:44 37.42 37.52 37.42 37.52 11.7K
16:45 37.54 37.54 37.44 37.44 0.6K
16:46 37.44 37.50 37.44 37.46 10.0K
16:47 37.42 37.42 37.40 37.40 7.4K
16:48 37.40 37.40 37.32 37.32 54.0K
16:49 37.32 37.40 37.32 37.40 7.2K
16:50 37.38 37.38 37.36 37.36 1.7K
16:51 37.30 37.32 37.28 37.28 69.0K
16:52 37.36 37.42 37.36 37.42 24.1K
16:53 37.40 37.44 37.40 37.44 23.7K
16:54 37.48 37.48 37.46 37.48 17.1K
16:55 37.44 37.48 37.44 37.48 5.4K
16:56 37.46 37.46 37.44 37.44 4.6K
16:57 37.44 37.44 37.42 37.42 6.6K
16:58 37.40 37.40 37.38 37.38 36.9K
16:59 37.36 37.36 37.34 37.34 14.8K
17:00 37.34 37.34 37.34 37.34 4.0K
17:01 37.34 37.42 37.34 37.42 0.8K
17:02 37.42 37.42 37.38 37.38 2.5K
17:03 37.42 37.44 37.42 37.44 0.7K
17:04 37.44 37.46 37.42 37.42 10.3K
17:05 37.46 37.46 37.42 37.46 3.5K
17:06 37.44 37.46 37.40 37.46 3.0K
17:07 37.48 37.48 37.40 37.40 14.0K
17:08 37.44 37.44 37.42 37.42 0.2K
17:09 37.42 37.44 37.42 37.44 0.6K
17:10 37.44 37.46 37.44 37.46 6.2K
17:11 37.44 37.46 37.44 37.46 1.8K
17:12 37.44 37.44 37.44 37.44 17.7K
17:13 37.42 37.42 37.42 37.42 1.1K
17:14 37.44 37.44 37.42 37.42 5.1K
17:15 37.42 37.42 37.42 37.42 22.9K
17:16 37.38 37.42 37.38 37.38 6.3K
17:17 37.38 37.38 37.36 37.36 9.8K
17:18 37.38 37.38 37.36 37.38 3.5K
17:19 37.38 37.40 37.38 37.40 3.0K
17:20 37.36 37.36 37.36 37.36 1.0K
17:21 37.36 37.40 37.36 37.38 2.6K
17:22 37.38 37.38 37.38 37.38 1.1K
17:23 37.30 37.32 37.30 37.30 63.8K
17:24 37.32 37.32 37.30 37.30 22.3K
17:25 37.30 37.30 37.30 37.30 20.4K
17:26 37.30 37.34 37.30 37.34 3.0K
17:27 37.32 37.40 37.32 37.36 9.8K
17:28 37.38 37.40 37.38 37.40 1.7K
17:29 37.36 37.38 37.36 37.38 2.3K
17:30 37.36 37.38 37.36 37.38 6.5K
17:31 37.38 37.38 37.36 37.36 8.4K
17:32 37.38 37.40 37.38 37.40 29.3K
17:33 37.42 37.42 37.40 37.42 35.6K
17:34 37.40 37.42 37.38 37.42 3.8K
17:35 37.38 37.42 37.38 37.42 8.0K
17:36 37.42 37.44 37.42 37.44 5.6K
17:37 37.46 37.48 37.46 37.48 130.0K
17:38 37.46 37.48 37.46 37.46 10.9K
17:39 37.46 37.48 37.46 37.46 7.2K
17:40 37.48 37.48 37.48 37.48 0.9K
17:41 37.50 37.50 37.48 37.48 2.3K
17:42 37.46 37.60 37.46 37.52 86.3K
17:43 37.52 37.52 37.52 37.52 6.4K
17:44 37.50 37.58 37.50 37.58 30.9K
17:45 37.54 37.54 37.50 37.50 4.0K
17:46 37.54 37.54 37.54 37.54 3.5K
17:48 37.54 37.54 37.54 37.54 2.7K
17:49 37.52 37.52 37.52 37.52 0.4K
17:50 37.50 37.52 37.50 37.52 8.9K
17:51 37.52 37.52 37.52 37.52 0.8K
17:52 37.54 37.54 37.48 37.50 21.5K
17:53 37.50 37.50 37.50 37.50 1.3K
17:54 37.50 37.50 37.48 37.48 2.2K
17:55 37.54 37.56 37.54 37.56 33.2K
17:56 37.56 37.56 37.56 37.56 1.5K
17:57 37.54 37.56 37.54 37.54 2.0K
17:58 37.54 37.54 37.54 37.54 0.2K
17:59 37.56 37.56 37.56 37.56 2.0K
18:00 37.52 37.56 37.52 37.56 1.2K
18:01 37.54 37.54 37.54 37.54 0.1K
18:02 37.52 37.52 37.48 37.48 5.8K
18:03 37.50 37.52 37.50 37.50 1.9K
18:04 37.50 37.52 37.50 37.50 2.7K
18:06 37.48 37.50 37.48 37.48 26.7K
18:07 37.46 37.46 37.46 37.46 4.0K
18:08 37.44 37.46 37.44 37.46 6.8K
18:09 37.44 37.46 37.44 37.46 0.3K
18:10 37.46 37.46 37.42 37.42 38.6K
18:11 37.44 37.44 37.40 37.40 0.8K
18:12 37.44 37.44 37.40 37.40 2.6K
18:14 37.44 37.44 37.44 37.44 2.0K
18:15 37.42 37.42 37.38 37.38 29.9K
18:16 37.40 37.40 37.40 37.40 2.2K
18:17 37.40 37.40 37.40 37.40 10.3K
18:18 37.40 37.40 37.38 37.38 7.4K
18:19 37.34 37.34 37.34 37.34 30.0K
18:20 37.40 37.40 37.40 37.40 0.8K
18:21 37.38 37.38 37.38 37.38 3.3K
18:22 37.40 37.40 37.40 37.40 0.8K
18:23 37.40 37.40 37.40 37.40 1.6K
18:24 37.42 37.42 37.42 37.42 24.7K
18:25 37.42 37.42 37.40 37.40 1.6K
18:26 37.40 37.40 37.38 37.38 8.7K
18:27 37.38 37.38 37.36 37.38 7.3K
18:28 37.40 37.40 37.40 37.40 0.1K
18:29 37.38 37.38 37.38 37.38 0.3K
18:30 37.40 37.40 37.40 37.40 1.0K
18:31 37.38 37.38 37.38 37.38 0.7K
18:32 37.40 37.40 37.40 37.40 2.0K
18:33 37.40 37.40 37.38 37.40 41.1K
18:34 37.40 37.40 37.40 37.40 0.6K
18:35 37.42 37.44 37.42 37.44 35.7K
18:36 37.44 37.44 37.38 37.44 9.8K
18:37 37.42 37.44 37.42 37.44 0.4K
18:38 37.46 37.46 37.46 37.46 0.1K
18:39 37.46 37.46 37.46 37.46 0.1K
18:45 37.40 37.40 37.40 37.40 10.7K
18:47 37.40 37.40 37.40 37.40 0.3K
19:04 37.40 37.40 37.40 37.40 0.1K
19:05 37.46 37.52 37.46 37.46 23.2K
19:06 37.48 37.50 37.48 37.50 0.2K
19:07 37.50 37.50 37.46 37.48 8.4K
19:08 37.48 37.48 37.48 37.48 1.4K
19:09 37.42 37.44 37.40 37.40 38.7K
19:10 37.40 37.46 37.40 37.40 35.8K
19:11 37.38 37.38 37.32 37.34 26.9K
19:12 37.40 37.40 37.36 37.36 1.3K
19:13 37.38 37.40 37.38 37.40 3.8K
19:14 37.34 37.38 37.34 37.34 14.9K
19:15 37.34 37.38 37.34 37.38 16.1K
19:16 37.38 37.40 37.38 37.40 17.5K
19:17 37.40 37.40 37.40 37.40 4.6K
19:18 37.42 37.42 37.38 37.40 6.1K
19:19 37.40 37.40 37.36 37.36 11.5K
19:20 37.36 37.36 37.30 37.30 49.5K
19:21 37.30 37.34 37.28 37.30 54.0K
19:22 37.30 37.34 37.30 37.34 2.2K
19:23 37.32 37.32 37.32 37.32 8.4K
19:24 37.32 37.38 37.32 37.36 7.3K
19:25 37.34 37.34 37.34 37.34 3.0K
19:26 37.38 37.42 37.38 37.40 34.4K
19:27 37.36 37.36 37.36 37.36 1.1K
19:28 37.40 37.40 37.40 37.40 0.3K
19:29 37.40 37.40 37.40 37.40 6.4K
19:30 37.38 37.40 37.38 37.38 12.1K
19:31 37.38 37.38 37.38 37.38 0.2K
19:32 37.36 37.36 37.32 37.32 19.0K
19:33 37.32 37.32 37.32 37.32 2.5K
19:34 37.32 37.32 37.28 37.30 14.6K
19:35 37.28 37.28 37.28 37.28 18.9K
19:36 37.28 37.28 37.28 37.28 2.3K
19:37 37.24 37.24 37.20 37.24 73.6K
19:38 37.22 37.24 37.20 37.24 81.4K
19:39 37.22 37.24 37.18 37.18 18.6K
19:40 37.24 37.26 37.24 37.24 14.6K
19:41 37.26 37.26 37.26 37.26 0.1K
19:42 37.28 37.30 37.28 37.28 21.1K
19:43 37.30 37.30 37.30 37.30 0.9K
19:44 37.28 37.28 37.28 37.28 0.7K
19:45 37.30 37.30 37.30 37.30 2.0K
19:46 37.30 37.30 37.28 37.28 6.0K
19:47 37.30 37.30 37.26 37.26 1.7K
19:48 37.24 37.24 37.24 37.24 27.7K
19:49 37.22 37.24 37.22 37.22 8.7K
19:50 37.24 37.24 37.22 37.22 4.0K
19:51 37.24 37.24 37.10 37.10 175.0K
19:52 37.10 37.14 37.06 37.14 47.7K
19:53 37.06 37.14 37.06 37.10 47.1K
19:54 37.14 37.14 37.10 37.14 2.7K
19:55 36.92 36.92 36.80 36.80 536.6K
19:56 36.78 36.92 36.74 36.92 159.7K
19:57 36.92 36.96 36.90 36.90 89.4K
19:58 36.92 36.92 36.84 36.84 11.9K
19:59 36.84 36.90 36.84 36.90 29.7K
20:00 36.92 36.94 36.92 36.94 5.8K
20:01 36.94 36.98 36.94 36.94 97.2K
20:02 36.96 36.96 36.90 36.94 76.7K
20:03 36.90 36.92 36.90 36.92 5.4K
20:04 36.90 36.92 36.90 36.92 12.7K
20:05 36.90 36.90 36.88 36.90 18.1K
20:06 36.86 36.86 36.76 36.76 137.8K
20:07 36.78 36.78 36.72 36.76 49.6K
20:08 36.68 36.74 36.68 36.70 63.2K
20:09 36.64 36.66 36.52 36.52 316.4K
20:10 36.56 36.58 36.36 36.42 348.3K
20:11 36.50 36.50 36.44 36.50 158.5K
20:12 36.54 36.56 36.50 36.50 214.3K
20:13 36.54 36.56 36.52 36.54 43.6K
20:14 36.54 36.56 36.48 36.50 71.2K
20:15 36.52 36.54 36.48 36.52 44.4K
20:16 36.54 36.66 36.54 36.66 119.9K
20:17 36.64 36.66 36.64 36.66 99.6K
20:18 36.68 36.70 36.64 36.66 141.4K
20:19 36.66 36.68 36.66 36.66 18.3K
20:20 36.66 36.66 36.62 36.62 4.0K
20:21 36.64 36.70 36.62 36.70 30.5K
20:22 36.72 36.88 36.72 36.88 174.1K
20:23 36.84 36.86 36.80 36.82 64.8K
20:24 36.82 36.82 36.82 36.82 69.0K
20:25 36.86 36.86 36.84 36.86 52.4K
20:26 36.90 36.90 36.88 36.88 50.4K
20:27 36.84 36.84 36.82 36.84 8.8K
20:28 36.82 36.82 36.80 36.80 40.1K
20:29 36.82 36.82 36.80 36.80 31.9K
20:30 36.76 36.76 36.62 36.62 169.2K
20:31 36.62 36.66 36.62 36.62 2.3K
20:32 36.66 36.66 36.62 36.62 2.4K
20:33 36.54 36.66 36.54 36.66 16.8K
20:34 36.66 36.72 36.66 36.72 22.4K
20:35 36.74 36.88 36.74 36.78 118.0K
20:36 36.82 36.84 36.76 36.76 7.1K
20:37 36.80 36.80 36.80 36.80 0.4K
20:38 36.80 36.82 36.80 36.82 7.1K
20:39 36.84 36.84 36.84 36.84 3.5K
20:40 36.84 36.84 36.80 36.80 15.1K
20:41 36.82 36.84 36.82 36.84 13.2K
20:42 36.82 36.82 36.76 36.78 19.9K
20:43 36.72 36.72 36.72 36.72 1.7K
20:44 36.72 36.72 36.72 36.72 31.1K
20:45 36.72 36.74 36.72 36.74 2.6K
20:46 36.74 36.74 36.74 36.74 4.0K
20:47 36.78 36.78 36.78 36.78 12.3K
20:48 36.78 36.78 36.78 36.78 7.0K
20:49 36.78 36.78 36.72 36.76 1.6K
20:50 36.70 36.76 36.70 36.72 21.3K
20:51 36.76 36.76 36.74 36.76 0.7K
20:52 36.84 36.84 36.80 36.84 43.9K
20:53 36.84 36.86 36.80 36.80 30.9K
20:54 36.78 36.80 36.78 36.78 5.7K
20:55 36.80 36.84 36.80 36.80 6.3K
20:56 36.86 36.86 36.86 36.86 7.8K
20:57 36.80 36.82 36.80 36.82 3.0K
20:58 36.82 36.84 36.82 36.84 7.3K
20:59 36.84 36.84 36.84 36.84 0.5K
21:00 36.80 36.84 36.80 36.84 0.3K
21:01 36.84 36.84 36.84 36.84 1.3K
21:02 36.78 36.82 36.78 36.78 8.3K
21:03 36.82 36.82 36.82 36.82 1.1K
21:04 36.82 36.82 36.82 36.82 1.1K
21:05 36.80 36.80 36.80 36.80 7.2K
21:06 36.80 36.82 36.80 36.82 1.0K
21:07 36.82 36.88 36.82 36.88 34.5K
21:08 36.88 36.88 36.82 36.88 7.1K
21:09 36.86 36.86 36.86 36.86 0.5K
21:10 36.86 36.90 36.86 36.90 59.0K
21:11 36.90 36.90 36.88 36.88 7.0K
21:12 36.90 36.90 36.90 36.90 6.0K
21:13 36.90 36.90 36.90 36.90 15.0K
21:14 36.90 36.94 36.90 36.94 19.5K
21:15 36.94 36.94 36.92 36.92 0.6K
21:16 36.90 36.92 36.90 36.92 15.9K
21:18 36.90 36.92 36.90 36.92 0.6K
21:19 36.94 36.94 36.92 36.92 19.9K
21:20 36.90 36.92 36.90 36.90 7.2K
21:21 36.92 36.92 36.92 36.92 16.9K
21:22 36.90 36.90 36.90 36.90 2.7K
21:23 36.92 36.94 36.90 36.90 3.9K
21:24 36.94 36.94 36.90 36.90 1.0K
21:25 36.90 36.96 36.90 36.96 15.4K
21:26 36.94 36.94 36.94 36.94 12.1K
21:27 36.92 36.92 36.88 36.88 31.2K
21:28 36.88 36.90 36.84 36.90 8.9K
21:29 36.94 36.94 36.94 36.94 5.9K
21:30 36.96 36.96 36.90 36.90 29.6K
21:31 36.90 36.90 36.90 36.90 6.6K
21:32 36.88 36.88 36.88 36.88 0.8K
21:33 36.88 36.88 36.86 36.86 2.1K
21:34 36.86 36.86 36.86 36.86 3.1K
21:35 36.82 36.82 36.82 36.82 6.0K
21:36 36.84 36.84 36.84 36.84 0.3K
21:37 36.82 36.84 36.82 36.84 0.6K
21:38 36.84 36.86 36.84 36.86 1.1K
21:39 36.82 36.84 36.82 36.82 2.4K
21:40 36.86 36.86 36.86 36.86 0.1K
21:41 36.82 36.82 36.82 36.82 16.5K
21:42 36.82 36.82 36.82 36.82 3.5K
21:43 36.82 36.82 36.80 36.80 4.1K
21:44 36.80 36.80 36.80 36.80 2.3K
21:45 36.80 36.80 36.80 36.80 2.8K
21:47 36.82 36.82 36.82 36.82 0.1K
21:48 36.82 36.82 36.82 36.82 0.2K
21:49 36.80 36.80 36.80 36.80 1.2K
21:51 36.80 36.80 36.80 36.80 4.6K
21:52 36.80 36.80 36.80 36.80 1.2K
21:53 36.76 36.76 36.76 36.76 2.9K
21:54 36.74 36.74 36.74 36.74 37.3K
21:56 36.76 36.76 36.76 36.76 0.2K
21:58 36.80 36.80 36.76 36.76 4.3K
21:59 36.76 36.78 36.76 36.78 3.7K
22:00 36.80 36.80 36.80 36.80 0.8K
22:01 36.80 36.80 36.80 36.80 0.3K
22:02 36.80 36.80 36.78 36.78 1.4K
22:03 36.78 36.78 36.78 36.78 3.9K
22:04 36.78 36.78 36.76 36.76 6.1K
22:05 36.78 36.78 36.78 36.78 5.0K
22:06 36.78 36.78 36.78 36.78 0.9K
22:07 36.78 36.78 36.76 36.76 3.5K
22:08 36.76 36.76 36.76 36.76 0.4K
22:09 36.76 36.78 36.76 36.78 1.1K
22:10 36.78 36.78 36.76 36.76 0.4K
22:11 36.76 36.78 36.76 36.76 9.7K
22:12 36.76 36.76 36.76 36.76 5.6K
22:13 36.76 36.78 36.74 36.74 8.7K
22:14 36.72 36.78 36.72 36.78 2.1K
22:15 36.78 36.78 36.78 36.78 0.1K
22:16 36.78 36.78 36.74 36.74 1.1K
22:17 36.74 36.74 36.70 36.70 13.4K
22:18 36.76 36.76 36.76 36.76 2.1K
22:19 36.76 36.76 36.76 36.76 1.2K
22:20 36.72 36.72 36.70 36.70 1.0K
22:21 36.70 36.70 36.70 36.70 9.9K
22:22 36.72 36.76 36.72 36.76 1.0K
22:24 36.76 36.78 36.76 36.78 8.1K
22:25 36.78 36.78 36.78 36.78 5.3K
22:26 36.78 36.78 36.78 36.78 2.5K
22:27 36.78 36.78 36.76 36.78 1.3K
22:28 36.78 36.80 36.74 36.80 6.5K
22:29 36.80 36.80 36.80 36.80 0.8K
22:30 36.80 36.80 36.80 36.80 1.6K
22:31 36.82 36.82 36.82 36.82 6.1K
22:32 36.82 36.82 36.80 36.80 16.6K
22:33 36.80 36.80 36.80 36.80 2.9K
22:35 36.80 36.80 36.80 36.80 0.4K
22:36 36.80 36.80 36.76 36.78 3.2K
22:37 36.78 36.78 36.78 36.78 10.6K
22:38 36.78 36.78 36.78 36.78 0.1K
22:39 36.76 36.76 36.74 36.74 0.8K
22:40 36.76 36.76 36.76 36.76 0.1K
22:41 36.74 36.76 36.74 36.76 6.1K
22:42 36.64 36.76 36.64 36.76 64.8K
22:43 36.72 36.72 36.72 36.72 0.4K
22:44 36.72 36.72 36.64 36.64 34.0K
22:45 36.64 36.64 36.54 36.60 68.6K
22:46 36.62 36.62 36.54 36.62 63.7K
22:47 36.62 36.64 36.56 36.56 2.2K
22:48 36.56 36.64 36.56 36.62 1.2K
22:49 36.60 36.64 36.60 36.64 1.6K
22:50 36.62 36.64 36.62 36.64 1.2K
22:51 36.64 36.64 36.54 36.54 33.7K
22:52 36.58 36.60 36.56 36.60 3.7K
22:53 36.60 36.60 36.60 36.60 0.2K
22:54 36.60 36.60 36.58 36.58 0.7K
22:55 36.58 36.58 36.58 36.58 6.1K
22:56 36.58 36.62 36.58 36.60 29.0K
22:57 36.60 36.60 36.60 36.60 0.6K
22:58 36.58 36.58 36.56 36.58 5.7K
22:59 36.50 36.54 36.50 36.52 133.5K
23:00 36.54 36.54 36.30 36.30 468.0K
23:01 36.30 36.34 36.30 36.34 29.8K
23:02 36.30 36.30 36.24 36.26 38.2K
23:03 36.24 36.26 36.24 36.26 62.2K
23:04 36.28 36.34 36.28 36.32 60.2K
23:05 36.32 36.32 36.20 36.20 12.3K
23:06 36.24 36.28 36.22 36.22 23.5K
23:07 36.22 36.30 36.22 36.28 57.5K
23:08 36.26 36.28 36.24 36.28 5.1K
23:09 36.28 36.28 36.26 36.26 41.9K
23:10 36.26 36.26 36.20 36.26 24.3K
23:11 36.28 36.28 36.24 36.24 38.9K
23:12 36.28 36.28 36.22 36.22 15.0K
23:13 36.28 36.28 36.24 36.26 18.3K
23:14 36.24 36.24 36.20 36.20 26.7K
23:15 36.16 36.24 36.16 36.22 27.6K
23:16 36.22 36.22 36.22 36.22 9.4K
23:17 36.22 36.24 36.22 36.24 15.4K
23:18 36.24 36.26 36.22 36.22 6.1K
23:19 36.24 36.28 36.24 36.28 24.3K
23:20 36.26 36.26 36.24 36.26 22.8K
23:21 36.26 36.26 36.14 36.16 40.7K
23:22 36.16 36.24 36.16 36.24 35.7K
23:23 36.22 36.22 36.18 36.18 17.2K
23:24 36.18 36.18 36.18 36.18 3.6K
23:25 36.18 36.20 36.18 36.20 5.5K
23:26 36.20 36.20 36.20 36.20 4.8K
23:27 36.20 36.22 36.20 36.22 17.5K
23:28 36.26 36.26 36.22 36.24 40.2K
23:29 36.26 36.32 36.26 36.32 18.4K
23:30 36.32 36.36 36.32 36.34 66.5K
23:31 36.34 36.34 36.34 36.34 3.2K
23:32 36.24 36.30 36.24 36.30 16.5K
23:33 36.26 36.28 36.26 36.28 1.9K
23:35 36.26 36.26 36.24 36.24 10.4K
23:36 36.26 36.28 36.26 36.28 15.5K
23:37 36.28 36.28 36.26 36.26 3.3K
23:38 36.24 36.28 36.24 36.26 9.5K
23:39 36.26 36.26 36.24 36.24 18.0K
23:40 36.20 36.26 36.20 36.24 6.4K
23:41 36.24 36.26 36.22 36.26 16.8K
23:42 36.26 36.26 36.20 36.24 4.7K
23:43 36.22 36.22 36.18 36.22 9.3K
23:44 36.22 36.22 36.20 36.20 1.4K
23:45 36.20 36.20 36.18 36.18 17.6K
23:46 36.18 36.22 36.18 36.22 7.3K
23:47 36.22 36.22 36.18 36.18 51.6K
23:48 36.20 36.32 36.16 36.32 68.6K
23:49 36.18 36.28 36.18 36.18 24.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available