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 36.00 36.00 36.00 36.00 121.3K
10:00 36.00 36.00 35.38 35.38 799.2K
10:01 35.46 35.46 35.40 35.44 198.5K
10:02 35.58 35.60 35.50 35.58 352.0K
10:03 35.56 35.56 35.52 35.52 113.0K
10:04 35.58 35.62 35.58 35.62 47.5K
10:05 35.62 35.72 35.62 35.68 100.8K
10:06 35.66 35.70 35.66 35.68 53.5K
10:07 35.70 35.72 35.70 35.72 63.8K
10:08 35.72 35.72 35.64 35.70 62.4K
10:09 35.70 35.70 35.68 35.70 60.4K
10:10 35.72 35.78 35.70 35.74 155.0K
10:11 35.74 35.78 35.74 35.78 33.1K
10:12 35.76 35.76 35.66 35.66 75.9K
10:13 35.64 35.70 35.64 35.70 10.1K
10:14 35.64 35.64 35.62 35.64 49.2K
10:15 35.60 35.60 35.58 35.58 37.3K
10:16 35.56 35.58 35.40 35.44 225.9K
10:17 35.38 35.44 35.34 35.34 120.8K
10:18 35.36 35.36 35.18 35.28 324.1K
10:19 35.36 35.36 35.22 35.28 188.2K
10:20 35.20 35.28 35.16 35.16 177.8K
10:21 35.20 35.22 35.02 35.08 212.5K
10:22 35.08 35.08 35.02 35.02 162.1K
10:23 35.04 35.04 34.94 35.04 252.6K
10:24 35.04 35.04 34.90 34.92 101.1K
10:25 34.96 34.98 34.92 34.98 139.4K
10:26 34.94 35.14 34.94 35.14 301.7K
10:27 35.18 35.20 35.12 35.18 257.7K
10:28 35.20 35.24 35.16 35.16 96.0K
10:29 35.08 35.10 35.04 35.04 49.6K
10:30 35.06 35.10 35.06 35.06 74.2K
10:31 35.00 35.00 34.82 34.82 302.5K
10:32 34.80 34.92 34.80 34.80 127.8K
10:33 34.86 34.92 34.86 34.92 62.7K
10:34 34.82 34.88 34.82 34.86 37.9K
10:35 34.86 34.92 34.86 34.90 67.8K
10:36 34.94 34.94 34.86 34.86 61.4K
10:37 34.86 34.92 34.72 34.92 239.6K
10:38 34.92 34.92 34.82 34.82 69.7K
10:39 34.88 34.88 34.80 34.86 98.0K
10:40 34.90 34.90 34.80 34.84 71.7K
10:41 34.80 34.86 34.80 34.84 77.9K
10:42 34.88 35.04 34.88 35.04 250.6K
10:43 35.02 35.08 35.02 35.08 78.2K
10:44 35.10 35.12 35.06 35.06 77.4K
10:45 35.08 35.10 35.00 35.10 96.5K
10:46 35.18 35.18 35.06 35.06 94.1K
10:47 35.00 35.12 35.00 35.06 112.3K
10:48 35.10 35.12 35.06 35.08 14.5K
10:49 35.08 35.10 35.04 35.10 36.9K
10:50 35.10 35.12 35.08 35.12 36.3K
10:51 35.10 35.14 35.08 35.14 18.3K
10:52 35.14 35.14 35.08 35.10 80.4K
10:53 35.12 35.18 35.10 35.10 31.2K
10:54 35.18 35.18 35.16 35.16 4.8K
10:55 35.16 35.18 35.14 35.18 36.9K
10:56 35.16 35.20 35.14 35.20 28.1K
10:57 35.20 35.20 35.18 35.20 44.5K
10:58 35.22 35.24 35.22 35.24 23.4K
10:59 35.26 35.26 35.22 35.26 41.6K
11:00 35.24 35.24 35.22 35.24 69.6K
11:01 35.22 35.26 35.16 35.16 72.6K
11:02 35.16 35.18 35.14 35.18 26.5K
11:03 35.18 35.18 35.14 35.14 17.7K
11:04 35.18 35.18 35.12 35.18 43.2K
11:05 35.14 35.20 35.14 35.18 63.5K
11:06 35.20 35.30 35.20 35.22 36.6K
11:07 35.24 35.26 35.24 35.26 24.1K
11:08 35.26 35.38 35.24 35.38 106.2K
11:09 35.34 35.36 35.34 35.36 28.8K
11:10 35.36 35.38 35.36 35.36 18.2K
11:11 35.32 35.34 35.32 35.32 33.7K
11:12 35.36 35.36 35.26 35.34 57.9K
11:13 35.32 35.34 35.28 35.32 12.1K
11:14 35.32 35.34 35.30 35.30 30.4K
11:15 35.30 35.30 35.24 35.26 45.8K
11:16 35.30 35.30 35.28 35.28 6.8K
11:17 35.30 35.30 35.26 35.26 8.7K
11:18 35.26 35.28 35.26 35.26 4.7K
11:19 35.20 35.22 35.16 35.16 44.5K
11:20 35.20 35.20 35.16 35.18 8.8K
11:21 35.14 35.14 35.10 35.10 133.1K
11:22 35.06 35.12 35.06 35.10 41.3K
11:23 35.10 35.12 35.10 35.12 1.3K
11:24 35.14 35.14 35.12 35.12 27.2K
11:25 35.14 35.14 35.08 35.08 57.7K
11:26 35.06 35.10 35.06 35.10 6.5K
11:27 35.10 35.14 35.10 35.14 47.6K
11:28 35.12 35.14 35.12 35.12 1.7K
11:29 35.10 35.10 35.08 35.10 28.6K
11:30 35.10 35.12 35.10 35.12 11.1K
11:31 35.12 35.16 35.12 35.16 4.1K
11:32 35.18 35.18 35.16 35.16 7.5K
11:33 35.18 35.22 35.18 35.22 26.4K
11:34 35.20 35.20 35.12 35.20 8.1K
11:35 35.20 35.20 35.20 35.20 12.4K
11:36 35.18 35.18 35.16 35.16 1.2K
11:37 35.16 35.16 35.14 35.14 21.7K
11:38 35.14 35.16 35.14 35.16 3.5K
11:39 35.12 35.14 35.10 35.10 6.0K
11:40 35.14 35.14 35.12 35.12 1.3K
11:41 35.12 35.14 35.12 35.14 0.9K
11:42 35.14 35.14 35.14 35.14 9.8K
11:43 35.10 35.14 35.10 35.14 2.6K
11:44 35.14 35.14 35.14 35.14 1.0K
11:45 35.16 35.16 35.16 35.16 1.9K
11:46 35.16 35.18 35.12 35.18 16.4K
11:47 35.18 35.20 35.18 35.20 1.6K
11:48 35.18 35.18 35.12 35.12 14.9K
11:49 35.16 35.20 35.16 35.20 1.0K
11:50 35.24 35.24 35.22 35.22 60.7K
11:51 35.24 35.24 35.12 35.18 18.3K
11:52 35.16 35.16 35.10 35.16 13.0K
11:53 35.10 35.12 35.10 35.10 23.4K
11:54 35.12 35.16 35.12 35.16 8.5K
11:55 35.16 35.16 35.16 35.16 2.3K
11:56 35.16 35.16 35.12 35.12 2.3K
11:57 35.12 35.18 35.12 35.18 11.8K
11:58 35.18 35.18 35.14 35.18 5.2K
11:59 35.18 35.18 35.14 35.14 4.9K
12:00 35.08 35.10 35.06 35.06 51.2K
12:01 35.02 35.08 35.02 35.08 100.5K
12:02 35.08 35.08 35.04 35.04 12.9K
12:03 35.04 35.06 35.04 35.04 32.5K
12:04 35.08 35.08 35.08 35.08 5.0K
12:05 35.04 35.04 35.04 35.04 5.5K
12:06 35.04 35.08 35.04 35.08 28.3K
12:07 35.08 35.10 35.04 35.10 23.7K
12:08 35.12 35.14 35.12 35.14 51.4K
12:09 35.12 35.12 35.06 35.06 9.6K
12:10 35.12 35.14 35.10 35.12 22.6K
12:11 35.16 35.18 35.14 35.16 40.4K
12:12 35.14 35.20 35.14 35.18 20.8K
12:13 35.20 35.20 35.16 35.16 15.2K
12:14 35.18 35.18 35.14 35.16 46.6K
12:15 35.14 35.16 35.12 35.12 7.7K
12:16 35.20 35.24 35.20 35.24 50.8K
12:17 35.24 35.24 35.22 35.24 18.1K
12:18 35.22 35.22 35.18 35.22 12.6K
12:19 35.20 35.24 35.20 35.22 13.6K
12:20 35.28 35.30 35.24 35.30 61.5K
12:21 35.30 35.36 35.30 35.36 15.8K
12:22 35.36 35.36 35.32 35.34 17.8K
12:23 35.36 35.44 35.36 35.40 108.9K
12:24 35.40 35.42 35.38 35.40 51.9K
12:25 35.42 35.46 35.40 35.42 97.4K
12:26 35.40 35.40 35.34 35.34 86.4K
12:27 35.34 35.36 35.32 35.36 13.8K
12:28 35.30 35.32 35.30 35.32 67.8K
12:29 35.34 35.34 35.34 35.34 9.3K
12:30 35.40 35.40 35.40 35.40 5.6K
12:31 35.44 35.44 35.42 35.42 51.0K
12:32 35.42 35.42 35.40 35.40 27.0K
12:33 35.44 35.50 35.44 35.48 166.1K
12:34 35.44 35.52 35.44 35.50 140.0K
12:35 35.50 35.52 35.46 35.46 61.4K
12:36 35.46 35.48 35.46 35.48 1.2K
12:37 35.50 35.50 35.50 35.50 14.3K
12:38 35.50 35.50 35.48 35.48 1.9K
12:39 35.50 35.50 35.48 35.50 17.8K
12:40 35.48 35.48 35.44 35.44 17.1K
12:41 35.42 35.42 35.40 35.40 31.7K
12:42 35.40 35.40 35.38 35.38 20.2K
12:43 35.42 35.42 35.38 35.38 3.9K
12:44 35.38 35.46 35.38 35.42 13.4K
12:45 35.42 35.46 35.40 35.46 17.9K
12:46 35.46 35.46 35.42 35.44 4.0K
12:47 35.48 35.48 35.42 35.42 5.3K
12:48 35.48 35.62 35.48 35.62 121.1K
12:49 35.60 35.60 35.56 35.60 14.8K
12:50 35.60 35.68 35.58 35.68 65.1K
12:51 35.68 35.68 35.66 35.68 100.4K
12:52 35.74 35.76 35.70 35.74 58.0K
12:53 35.70 35.70 35.66 35.66 46.8K
12:54 35.68 35.68 35.68 35.68 6.8K
12:55 35.68 35.70 35.68 35.70 13.7K
12:56 35.66 35.70 35.66 35.66 12.5K
12:57 35.64 35.68 35.64 35.68 14.9K
12:58 35.68 35.68 35.66 35.66 17.6K
12:59 35.70 35.70 35.68 35.70 20.0K
13:00 35.70 35.70 35.66 35.70 60.4K
13:01 35.70 35.70 35.66 35.70 7.2K
13:02 35.64 35.64 35.62 35.64 26.4K
13:03 35.62 35.62 35.58 35.58 11.4K
13:04 35.58 35.58 35.56 35.58 5.5K
13:05 35.56 35.58 35.56 35.56 7.6K
13:06 35.58 35.60 35.58 35.60 28.3K
13:07 35.64 35.64 35.62 35.62 3.1K
13:08 35.64 35.68 35.64 35.68 19.8K
13:09 35.64 35.68 35.64 35.64 34.9K
13:10 35.62 35.62 35.60 35.60 23.2K
13:11 35.62 35.62 35.54 35.54 18.3K
13:12 35.58 35.58 35.58 35.58 60.1K
13:13 35.52 35.58 35.52 35.56 13.2K
13:14 35.58 35.58 35.54 35.58 2.7K
13:15 35.56 35.58 35.56 35.58 26.2K
13:16 35.58 35.62 35.58 35.58 6.3K
13:17 35.58 35.64 35.58 35.64 15.8K
13:18 35.66 35.68 35.64 35.68 18.5K
13:19 35.66 35.68 35.66 35.68 9.8K
13:20 35.74 35.74 35.74 35.74 60.1K
13:21 35.74 35.74 35.74 35.74 22.0K
13:22 35.76 35.76 35.64 35.64 23.1K
13:23 35.62 35.64 35.58 35.60 35.6K
13:24 35.60 35.60 35.60 35.60 0.5K
13:25 35.58 35.64 35.58 35.60 9.2K
13:26 35.66 35.72 35.66 35.72 28.0K
13:27 35.74 35.78 35.72 35.78 15.9K
13:28 35.78 35.80 35.78 35.80 61.0K
13:29 35.80 35.86 35.80 35.86 50.1K
13:30 35.84 35.84 35.80 35.82 141.7K
13:31 35.82 35.82 35.80 35.80 21.6K
13:32 35.74 35.80 35.74 35.76 24.2K
13:33 35.78 35.82 35.78 35.80 24.2K
13:34 35.76 35.78 35.72 35.78 129.4K
13:35 35.72 35.74 35.72 35.72 41.5K
13:36 35.72 35.72 35.70 35.70 4.1K
13:37 35.70 35.78 35.70 35.78 7.0K
13:38 35.78 35.78 35.78 35.78 0.9K
13:39 35.74 35.78 35.72 35.72 9.8K
13:40 35.74 35.74 35.74 35.74 3.7K
13:41 35.78 35.82 35.74 35.74 17.0K
13:42 35.76 35.76 35.72 35.74 2.8K
13:43 35.72 35.72 35.72 35.72 48.5K
13:44 35.72 35.74 35.72 35.74 2.5K
13:45 35.74 35.74 35.72 35.74 69.0K
13:46 35.78 35.78 35.72 35.74 8.4K
13:47 35.72 35.78 35.72 35.78 15.2K
13:48 35.72 35.72 35.72 35.72 2.1K
13:49 35.72 35.72 35.72 35.72 8.4K
13:50 35.76 35.76 35.72 35.72 2.1K
13:51 35.72 35.72 35.70 35.70 23.3K
13:52 35.70 35.74 35.70 35.70 5.8K
13:53 35.74 35.74 35.70 35.72 9.3K
13:54 35.70 35.70 35.62 35.62 33.6K
13:55 35.64 35.64 35.50 35.50 63.1K
13:56 35.50 35.50 35.32 35.42 73.3K
13:57 35.42 35.42 35.26 35.34 184.3K
13:58 35.36 35.36 35.28 35.34 51.5K
13:59 35.26 35.44 35.26 35.40 47.2K
14:00 35.36 35.36 35.34 35.34 9.2K
14:01 35.32 35.36 35.30 35.36 2.3K
14:02 35.36 35.42 35.34 35.42 30.4K
14:03 35.40 35.50 35.40 35.50 50.7K
14:04 35.50 35.52 35.48 35.50 4.7K
14:05 35.54 35.54 35.40 35.40 21.5K
14:06 35.42 35.42 35.42 35.42 1.4K
14:07 35.42 35.42 35.40 35.40 4.2K
14:08 35.38 35.40 35.38 35.40 15.3K
14:09 35.40 35.44 35.40 35.42 4.8K
14:10 35.42 35.42 35.38 35.38 1.9K
14:11 35.36 35.40 35.36 35.40 19.8K
14:12 35.34 35.40 35.34 35.38 2.5K
14:13 35.38 35.38 35.38 35.38 2.5K
14:14 35.40 35.40 35.34 35.34 2.7K
14:15 35.38 35.40 35.38 35.40 3.8K
14:16 35.42 35.50 35.42 35.48 34.2K
14:17 35.44 35.50 35.42 35.46 34.8K
14:18 35.42 35.42 35.42 35.42 12.0K
14:19 35.52 35.52 35.50 35.50 5.5K
14:20 35.44 35.46 35.42 35.46 7.8K
14:21 35.42 35.42 35.40 35.40 4.0K
14:22 35.46 35.56 35.46 35.56 27.4K
14:23 35.54 35.58 35.50 35.58 15.3K
14:24 35.56 35.56 35.56 35.56 7.1K
14:25 35.52 35.54 35.52 35.54 0.2K
14:26 35.58 35.58 35.50 35.52 19.2K
14:27 35.54 35.54 35.46 35.46 1.6K
14:28 35.50 35.50 35.46 35.48 1.7K
14:29 35.46 35.46 35.42 35.42 9.0K
14:30 35.44 35.44 35.40 35.44 13.1K
14:31 35.44 35.44 35.36 35.36 22.4K
14:32 35.36 35.40 35.34 35.40 37.1K
14:33 35.40 35.42 35.40 35.42 22.7K
14:34 35.42 35.42 35.42 35.42 0.1K
14:35 35.38 35.38 35.38 35.38 1.2K
14:36 35.40 35.40 35.38 35.38 3.4K
14:37 35.40 35.40 35.38 35.38 1.2K
14:38 35.34 35.38 35.34 35.34 15.1K
14:39 35.40 35.40 35.34 35.34 4.3K
14:40 35.40 35.42 35.36 35.36 11.6K
14:41 35.42 35.44 35.42 35.42 0.8K
14:42 35.40 35.40 35.38 35.38 3.6K
14:43 35.42 35.44 35.42 35.42 2.9K
14:44 35.40 35.40 35.40 35.40 3.8K
14:46 35.42 35.42 35.40 35.40 1.6K
14:47 35.36 35.36 35.36 35.36 0.1K
14:48 35.36 35.36 35.30 35.30 26.2K
14:49 35.30 35.38 35.30 35.38 2.5K
14:50 35.40 35.40 35.36 35.36 5.2K
14:51 35.36 35.42 35.36 35.42 10.1K
14:52 35.42 35.42 35.38 35.38 0.3K
14:53 35.36 35.38 35.20 35.20 63.8K
14:54 35.24 35.24 35.14 35.14 55.0K
14:55 35.12 35.20 35.12 35.20 53.5K
14:56 35.20 35.20 35.18 35.18 20.7K
14:57 35.20 35.20 35.18 35.18 7.2K
14:58 35.18 35.22 35.16 35.16 1.6K
14:59 35.14 35.20 35.12 35.12 54.7K
15:00 35.10 35.18 35.10 35.18 29.6K
15:01 35.12 35.20 35.10 35.18 34.8K
15:02 35.20 35.20 35.14 35.16 23.6K
15:03 35.18 35.20 35.18 35.18 2.3K
15:04 35.20 35.20 35.18 35.18 1.8K
15:05 35.24 35.24 35.20 35.20 2.7K
15:06 35.20 35.28 35.20 35.28 21.8K
15:07 35.26 35.28 35.26 35.28 7.4K
15:08 35.26 35.26 35.24 35.24 12.1K
15:09 35.24 35.26 35.18 35.18 2.8K
15:10 35.24 35.24 35.24 35.24 3.3K
15:11 35.22 35.24 35.22 35.24 3.9K
15:12 35.22 35.22 35.20 35.20 1.8K
15:13 35.18 35.18 35.14 35.18 20.6K
15:14 35.16 35.18 35.16 35.18 4.1K
15:15 35.20 35.22 35.18 35.18 18.0K
15:16 35.18 35.28 35.18 35.28 15.2K
15:17 35.32 35.32 35.24 35.24 29.4K
15:18 35.28 35.28 35.20 35.20 11.1K
15:19 35.18 35.24 35.18 35.24 5.0K
15:20 35.24 35.26 35.22 35.26 8.5K
15:21 35.28 35.30 35.26 35.28 41.8K
15:22 35.28 35.28 35.26 35.26 1.3K
15:23 35.26 35.26 35.18 35.24 13.8K
15:24 35.18 35.24 35.18 35.24 11.7K
15:25 35.18 35.26 35.18 35.26 21.1K
15:26 35.26 35.26 35.22 35.22 3.4K
15:27 35.22 35.22 35.20 35.20 1.3K
15:28 35.24 35.24 35.20 35.20 4.8K
15:29 35.24 35.24 35.18 35.20 16.0K
15:30 35.16 35.16 35.12 35.12 48.5K
15:31 35.10 35.14 35.10 35.10 20.8K
15:32 35.10 35.10 35.10 35.10 2.0K
15:33 35.10 35.16 35.10 35.16 57.9K
15:34 35.12 35.18 35.04 35.04 95.3K
15:35 35.12 35.12 35.04 35.10 23.4K
15:36 35.10 35.10 34.76 34.84 414.3K
15:37 34.86 35.04 34.86 35.00 101.9K
15:38 34.98 34.98 34.84 34.90 31.8K
15:39 34.98 35.12 34.94 35.12 73.1K
15:40 35.06 35.06 35.06 35.06 18.9K
15:41 34.92 35.00 34.90 34.90 23.3K
15:42 34.98 35.00 34.90 35.00 28.5K
15:43 34.88 34.88 34.88 34.88 8.1K
15:44 34.96 34.96 34.86 34.88 135.7K
15:45 34.84 34.84 34.80 34.80 80.9K
15:46 34.70 34.86 34.70 34.86 109.4K
15:47 34.90 35.02 34.90 35.02 48.7K
15:48 35.06 35.06 35.00 35.06 112.0K
15:49 35.08 35.08 34.98 35.00 22.5K
15:50 34.98 34.98 34.98 34.98 5.4K
15:51 34.98 35.00 34.98 35.00 19.5K
15:52 35.06 35.08 34.96 35.08 31.2K
15:53 35.08 35.08 35.00 35.00 27.4K
15:54 35.00 35.14 35.00 35.14 57.8K
15:55 35.22 35.22 35.06 35.06 99.3K
15:56 35.16 35.18 35.04 35.04 21.0K
15:57 35.06 35.10 35.06 35.10 6.5K
15:58 35.12 35.12 35.04 35.04 27.5K
15:59 35.04 35.04 35.00 35.00 9.6K
16:00 35.04 35.10 35.04 35.10 9.2K
16:01 35.12 35.14 35.10 35.14 29.1K
16:02 35.04 35.14 35.04 35.14 4.4K
16:03 35.10 35.10 35.08 35.10 10.3K
16:04 35.14 35.34 35.14 35.34 119.8K
16:05 35.32 35.32 35.26 35.30 11.2K
16:06 35.36 35.40 35.36 35.40 49.4K
16:07 35.30 35.42 35.30 35.38 53.0K
16:08 35.34 35.38 35.32 35.36 17.6K
16:09 35.36 35.36 35.30 35.34 5.6K
16:10 35.32 35.32 35.30 35.30 27.3K
16:11 35.30 35.30 35.24 35.24 10.5K
16:12 35.26 35.28 35.22 35.26 11.9K
16:13 35.26 35.26 35.24 35.24 0.8K
16:14 35.16 35.20 35.16 35.16 55.1K
16:15 35.16 35.20 35.16 35.20 2.5K
16:16 35.20 35.20 35.20 35.20 0.1K
16:17 35.18 35.28 35.18 35.26 10.9K
16:18 35.26 35.34 35.20 35.34 21.1K
16:19 35.32 35.32 35.28 35.28 0.3K
16:20 35.28 35.28 35.24 35.26 3.1K
16:21 35.28 35.28 35.28 35.28 0.3K
16:22 35.22 35.28 35.22 35.28 1.3K
16:23 35.28 35.28 35.28 35.28 3.5K
16:24 35.28 35.38 35.26 35.38 79.3K
16:25 35.30 35.32 35.30 35.32 1.7K
16:26 35.30 35.36 35.30 35.34 3.9K
16:27 35.36 35.36 35.36 35.36 2.4K
16:28 35.34 35.36 35.34 35.34 6.6K
16:29 35.36 35.36 35.32 35.32 10.9K
16:30 35.32 35.32 35.32 35.32 1.7K
16:31 35.32 35.32 35.20 35.20 57.0K
16:33 35.26 35.26 35.26 35.26 0.2K
16:34 35.26 35.26 35.26 35.26 0.2K
16:35 35.34 35.34 35.34 35.34 15.0K
16:36 35.30 35.34 35.28 35.30 7.3K
16:37 35.34 35.34 35.26 35.26 13.5K
16:38 35.26 35.30 35.26 35.30 5.5K
16:39 35.28 35.32 35.28 35.32 23.3K
16:40 35.34 35.34 35.32 35.34 4.0K
16:41 35.32 35.32 35.32 35.32 0.4K
16:42 35.34 35.34 35.30 35.30 4.4K
16:43 35.30 35.32 35.28 35.30 8.7K
16:44 35.30 35.30 35.26 35.26 5.5K
16:45 35.30 35.30 35.30 35.30 2.4K
16:46 35.26 35.34 35.24 35.34 7.5K
16:47 35.34 35.38 35.32 35.38 25.6K
16:48 35.34 35.34 35.32 35.32 1.0K
16:49 35.38 35.38 35.34 35.34 7.2K
16:50 35.36 35.36 35.30 35.30 3.4K
16:51 35.30 35.30 35.30 35.30 0.1K
16:52 35.30 35.30 35.30 35.30 0.3K
16:53 35.30 35.36 35.30 35.36 3.4K
16:54 35.30 35.34 35.30 35.30 0.9K
16:55 35.30 35.34 35.30 35.30 2.8K
16:56 35.30 35.34 35.30 35.34 5.7K
16:57 35.28 35.28 35.24 35.24 15.1K
16:58 35.22 35.22 35.18 35.20 61.6K
16:59 35.10 35.14 35.10 35.14 66.3K
17:00 35.20 35.20 35.20 35.20 0.6K
17:01 35.20 35.20 35.20 35.20 1.2K
17:02 35.18 35.20 35.18 35.20 2.6K
17:03 35.20 35.22 35.20 35.22 2.3K
17:05 35.16 35.16 35.16 35.16 5.6K
17:06 35.16 35.16 35.16 35.16 11.2K
17:07 35.16 35.30 35.16 35.30 44.6K
17:08 35.22 35.32 35.22 35.32 26.3K
17:09 35.32 35.34 35.26 35.30 5.5K
17:10 35.34 35.36 35.34 35.36 31.2K
17:11 35.34 35.38 35.34 35.38 1.0K
17:12 35.38 35.40 35.36 35.36 23.3K
17:13 35.36 35.38 35.36 35.36 3.1K
17:14 35.36 35.36 35.28 35.28 11.4K
17:15 35.36 35.36 35.30 35.30 4.5K
17:16 35.30 35.30 35.30 35.30 5.1K
17:17 35.30 35.30 35.30 35.30 0.5K
17:18 35.30 35.30 35.24 35.24 52.9K
17:19 35.28 35.28 35.28 35.28 6.7K
17:20 35.30 35.30 35.30 35.30 1.8K
17:21 35.26 35.26 35.26 35.26 0.7K
17:22 35.32 35.34 35.32 35.34 12.0K
17:23 35.26 35.26 35.24 35.24 31.5K
17:24 35.24 35.24 35.24 35.24 0.7K
17:25 35.26 35.28 35.22 35.22 8.4K
17:27 35.26 35.26 35.26 35.26 0.7K
17:28 35.28 35.32 35.28 35.32 11.1K
17:29 35.32 35.34 35.32 35.32 12.6K
17:30 35.36 35.36 35.34 35.34 11.5K
17:31 35.32 35.36 35.32 35.36 11.7K
17:32 35.36 35.38 35.34 35.38 6.3K
17:33 35.38 35.38 35.34 35.38 15.0K
17:34 35.38 35.38 35.36 35.36 8.3K
17:35 35.38 35.38 35.36 35.38 22.1K
17:36 35.36 35.36 35.34 35.36 13.6K
17:37 35.32 35.34 35.32 35.34 9.0K
17:38 35.36 35.36 35.34 35.34 10.6K
17:39 35.34 35.34 35.34 35.34 5.5K
17:40 35.32 35.32 35.30 35.30 10.8K
17:41 35.32 35.38 35.32 35.38 11.1K
17:42 35.32 35.34 35.32 35.34 0.5K
17:43 35.34 35.34 35.32 35.34 4.2K
17:44 35.34 35.38 35.34 35.38 1.2K
17:45 35.32 35.32 35.32 35.32 1.1K
17:46 35.34 35.38 35.32 35.36 1.4K
17:47 35.40 35.40 35.38 35.38 5.9K
17:48 35.38 35.40 35.38 35.38 3.4K
17:49 35.38 35.40 35.38 35.38 7.2K
17:50 35.38 35.40 35.38 35.38 17.0K
17:51 35.40 35.40 35.40 35.40 8.4K
17:52 35.42 35.42 35.40 35.40 5.0K
17:53 35.42 35.42 35.38 35.40 1.3K
17:54 35.38 35.38 35.38 35.38 2.1K
17:55 35.36 35.36 35.34 35.34 11.0K
17:56 35.32 35.38 35.32 35.36 24.1K
17:58 35.34 35.34 35.30 35.30 25.4K
17:59 35.32 35.32 35.32 35.32 0.5K
18:00 35.30 35.36 35.30 35.30 1.5K
18:01 35.30 35.30 35.30 35.30 2.1K
18:02 35.30 35.30 35.28 35.28 4.0K
18:03 35.28 35.34 35.28 35.28 1.5K
18:04 35.24 35.24 35.24 35.24 2.9K
18:05 35.24 35.24 35.24 35.24 2.0K
18:06 35.28 35.28 35.26 35.26 2.3K
18:07 35.28 35.28 35.24 35.24 16.2K
18:08 35.24 35.24 35.22 35.22 22.7K
18:09 35.22 35.22 35.22 35.22 0.5K
18:10 35.26 35.32 35.26 35.26 26.0K
18:11 35.32 35.34 35.32 35.34 9.1K
18:12 35.30 35.30 35.30 35.30 0.5K
18:13 35.32 35.34 35.32 35.34 1.0K
18:14 35.34 35.34 35.34 35.34 0.2K
18:15 35.34 35.34 35.34 35.34 0.4K
18:16 35.38 35.42 35.38 35.42 17.1K
18:17 35.42 35.50 35.42 35.50 44.3K
18:18 35.50 35.50 35.48 35.50 12.7K
18:19 35.48 35.50 35.48 35.48 9.7K
18:20 35.50 35.52 35.48 35.52 28.1K
18:21 35.54 35.54 35.50 35.50 13.9K
18:22 35.52 35.54 35.50 35.50 3.5K
18:23 35.50 35.50 35.44 35.48 14.4K
18:24 35.48 35.48 35.44 35.44 8.5K
18:25 35.44 35.44 35.44 35.44 0.9K
18:26 35.44 35.44 35.44 35.44 1.7K
18:27 35.48 35.48 35.48 35.48 2.1K
18:28 35.48 35.48 35.48 35.48 3.1K
18:29 35.48 35.50 35.48 35.50 19.4K
18:31 35.50 35.50 35.48 35.50 10.0K
18:32 35.50 35.50 35.50 35.50 2.0K
18:33 35.50 35.50 35.48 35.48 0.8K
18:34 35.50 35.50 35.50 35.50 0.2K
18:35 35.46 35.46 35.46 35.46 0.9K
18:36 35.50 35.50 35.46 35.46 2.6K
18:37 35.46 35.46 35.46 35.46 0.2K
18:38 35.50 35.50 35.46 35.46 0.7K
18:39 35.44 35.44 35.44 35.44 10.2K
18:45 35.56 35.56 35.56 35.56 27.6K
18:46 35.56 35.56 35.56 35.56 16.2K
18:47 35.56 35.56 35.56 35.56 5.0K
18:48 35.56 35.56 35.56 35.56 25.4K
19:04 36.00 36.00 36.00 36.00 143.3K
19:05 36.08 36.62 36.08 36.62 464.5K
19:06 36.82 36.88 36.68 36.68 279.0K
19:07 36.54 36.70 36.54 36.70 346.8K
19:08 36.74 36.94 36.72 36.94 344.5K
19:09 37.00 37.10 36.96 36.96 255.2K
19:10 36.92 36.92 36.70 36.78 206.1K
19:11 36.74 36.74 36.62 36.62 77.8K
19:12 36.54 36.56 36.38 36.40 181.4K
19:13 36.44 36.54 36.44 36.54 39.4K
19:14 36.58 36.58 36.50 36.50 73.8K
19:15 36.50 36.52 36.42 36.52 48.7K
19:16 36.52 36.60 36.50 36.60 82.5K
19:17 36.50 36.50 36.44 36.44 64.2K
19:18 36.46 36.50 36.32 36.32 114.1K
19:19 36.36 36.44 36.36 36.44 28.7K
19:20 36.44 36.50 36.42 36.48 102.1K
19:21 36.42 36.56 36.42 36.54 77.7K
19:22 36.50 36.76 36.50 36.76 129.9K
19:23 36.86 36.90 36.86 36.90 93.4K
19:38 36.86 36.88 36.84 36.86 2,107.6K
19:39 36.86 36.90 36.86 36.88 37.8K
19:40 36.88 36.88 36.88 36.88 8.3K
19:41 36.96 36.96 36.84 36.84 98.2K
19:42 36.88 36.96 36.72 36.82 123.8K
19:43 36.92 36.96 36.92 36.96 34.5K
19:44 36.98 36.98 36.90 36.90 26.5K
19:45 36.90 36.94 36.90 36.94 39.4K
19:46 36.92 36.96 36.92 36.96 20.1K
19:47 36.90 36.92 36.90 36.92 8.9K
19:48 36.90 36.92 36.90 36.90 10.2K
19:49 36.90 37.00 36.90 37.00 78.3K
19:50 37.00 37.00 36.98 37.00 149.4K
19:51 37.00 37.00 36.90 36.90 82.6K
19:52 36.84 36.90 36.84 36.90 19.5K
19:53 36.86 36.90 36.84 36.86 6.3K
19:54 36.86 36.92 36.86 36.86 13.4K
19:55 36.86 36.86 36.80 36.80 26.1K
19:56 36.84 36.84 36.78 36.78 10.1K
19:57 36.74 36.80 36.74 36.80 29.2K
19:58 36.84 36.86 36.78 36.78 5.2K
19:59 36.74 36.74 36.58 36.58 113.2K
20:00 36.66 36.72 36.66 36.72 17.8K
20:01 36.72 36.80 36.72 36.80 39.4K
20:02 36.80 36.80 36.76 36.76 2.4K
20:03 36.80 36.82 36.74 36.82 12.3K
20:04 36.68 36.80 36.68 36.80 26.2K
20:05 36.80 36.82 36.80 36.82 19.5K
20:06 36.82 36.82 36.74 36.80 4.2K
20:07 36.74 36.80 36.74 36.80 5.6K
20:08 36.80 36.84 36.76 36.82 18.1K
20:09 36.82 36.84 36.82 36.84 22.5K
20:10 36.84 36.84 36.72 36.72 13.5K
20:11 36.70 36.70 36.66 36.66 36.2K
20:12 36.66 36.68 36.58 36.68 49.7K
20:13 36.54 36.54 36.48 36.50 236.2K
20:14 36.48 36.48 36.44 36.46 13.1K
20:15 36.48 36.48 36.44 36.44 13.6K
20:16 36.46 36.46 36.32 36.32 175.6K
20:17 36.28 36.30 36.28 36.28 49.7K
20:18 36.34 36.34 36.20 36.20 72.7K
20:19 36.18 36.36 36.18 36.36 89.0K
20:20 36.38 36.48 36.38 36.48 22.5K
20:21 36.46 36.46 36.40 36.44 37.9K
20:22 36.46 36.52 36.46 36.52 45.2K
20:23 36.54 36.54 36.44 36.52 12.3K
20:24 36.52 36.52 36.44 36.46 7.0K
20:25 36.44 36.46 36.40 36.40 11.0K
20:26 36.40 36.46 36.40 36.46 19.5K
20:27 36.36 36.40 36.36 36.40 25.9K
20:28 36.42 36.42 36.36 36.36 17.5K
20:29 36.40 36.40 36.36 36.38 12.4K
20:30 36.44 36.44 36.38 36.38 17.2K
20:31 36.40 36.40 36.40 36.40 6.3K
20:32 36.40 36.54 36.40 36.54 53.3K
20:33 36.54 36.58 36.50 36.58 28.0K
20:34 36.58 36.62 36.58 36.58 55.8K
20:35 36.58 36.58 36.56 36.58 21.1K
20:36 36.56 36.58 36.56 36.58 3.0K
20:37 36.56 36.58 36.56 36.56 6.3K
20:38 36.58 36.58 36.54 36.58 18.0K
20:39 36.56 36.58 36.56 36.58 2.0K
20:40 36.58 36.58 36.56 36.56 4.7K
20:41 36.56 36.56 36.56 36.56 0.1K
20:42 36.56 36.56 36.54 36.54 0.2K
20:43 36.54 36.54 36.50 36.50 8.8K
20:44 36.52 36.54 36.50 36.54 4.1K
20:45 36.56 36.56 36.54 36.54 6.9K
20:46 36.52 36.52 36.44 36.52 32.4K
20:47 36.44 36.52 36.44 36.52 2.3K
20:48 36.50 36.50 36.50 36.50 0.1K
20:49 36.50 36.50 36.46 36.46 0.3K
20:51 36.46 36.46 36.46 36.46 1.0K
20:52 36.46 36.46 36.36 36.36 41.2K
20:53 36.42 36.42 36.36 36.36 4.3K
20:54 36.38 36.38 36.36 36.38 2.2K
20:55 36.36 36.42 36.36 36.40 0.4K
20:56 36.40 36.40 36.40 36.40 2.0K
20:57 36.38 36.52 36.38 36.52 16.4K
20:58 36.50 36.50 36.50 36.50 0.3K
20:59 36.50 36.50 36.50 36.50 0.1K
21:00 36.54 36.54 36.54 36.54 5.0K
21:01 36.54 36.54 36.50 36.50 14.0K
21:02 36.48 36.48 36.48 36.48 0.3K
21:03 36.50 36.50 36.50 36.50 0.2K
21:04 36.48 36.48 36.48 36.48 0.5K
21:05 36.48 36.48 36.48 36.48 0.4K
21:06 36.48 36.48 36.48 36.48 0.1K
21:07 36.48 36.48 36.48 36.48 2.0K
21:08 36.46 36.46 36.46 36.46 1.9K
21:09 36.44 36.44 36.44 36.44 0.1K
21:10 36.46 36.46 36.42 36.42 1.0K
21:11 36.40 36.44 36.40 36.44 49.3K
21:12 36.42 36.44 36.42 36.44 5.0K
21:13 36.38 36.44 36.38 36.44 4.2K
21:14 36.44 36.44 36.44 36.44 0.2K
21:15 36.44 36.44 36.44 36.44 0.8K
21:16 36.44 36.52 36.44 36.52 15.9K
21:17 36.48 36.54 36.48 36.54 7.4K
21:18 36.54 36.54 36.48 36.54 24.2K
21:19 36.52 36.52 36.50 36.50 8.9K
21:20 36.52 36.52 36.52 36.52 3.8K
21:21 36.52 36.52 36.52 36.52 1.2K
21:22 36.54 36.54 36.52 36.52 1.3K
21:23 36.52 36.54 36.52 36.54 10.4K
21:24 36.54 36.54 36.54 36.54 4.2K
21:25 36.58 36.58 36.58 36.58 14.3K
21:26 36.56 36.58 36.56 36.58 10.2K
21:27 36.58 36.58 36.58 36.58 0.1K
21:28 36.58 36.60 36.58 36.60 8.8K
21:29 36.60 36.62 36.60 36.60 18.5K
21:30 36.64 36.64 36.60 36.60 28.4K
21:31 36.60 36.62 36.60 36.60 0.8K
21:32 36.60 36.60 36.58 36.58 0.3K
21:33 36.60 36.60 36.60 36.60 2.3K
21:34 36.62 36.62 36.60 36.60 0.3K
21:35 36.64 36.64 36.64 36.64 9.5K
21:36 36.50 36.50 36.50 36.50 26.6K
21:37 36.50 36.50 36.50 36.50 12.1K
21:38 36.50 36.58 36.50 36.58 38.1K
21:39 36.50 36.50 36.50 36.50 3.0K
21:40 36.50 36.52 36.48 36.52 31.8K
21:41 36.54 36.54 36.54 36.54 2.2K
21:42 36.50 36.54 36.48 36.54 2.3K
21:43 36.52 36.54 36.52 36.54 9.6K
21:44 36.54 36.54 36.50 36.50 31.1K
21:45 36.54 36.54 36.54 36.54 0.2K
21:46 36.52 36.52 36.52 36.52 9.0K
21:47 36.52 36.58 36.52 36.58 18.5K
21:48 36.58 36.58 36.52 36.52 1.4K
21:49 36.56 36.56 36.56 36.56 0.2K
21:50 36.56 36.56 36.56 36.56 2.9K
21:51 36.60 36.60 36.60 36.60 3.0K
21:52 36.62 36.62 36.60 36.60 3.5K
21:53 36.64 36.64 36.62 36.62 18.4K
21:54 36.62 36.66 36.62 36.66 51.4K
21:55 36.66 36.68 36.66 36.68 40.4K
21:56 36.72 36.72 36.72 36.72 3.4K
21:57 36.72 36.72 36.70 36.70 19.7K
21:58 36.70 36.70 36.70 36.70 30.9K
21:59 36.72 36.82 36.70 36.82 29.3K
22:00 36.76 36.80 36.76 36.78 10.3K
22:01 36.78 36.78 36.76 36.78 9.3K
22:02 36.78 36.78 36.78 36.78 13.3K
22:03 36.78 36.78 36.76 36.76 5.1K
22:04 36.78 36.78 36.78 36.78 1.8K
22:05 36.86 36.88 36.86 36.88 39.7K
22:06 36.84 36.84 36.78 36.78 13.7K
22:07 36.78 36.82 36.78 36.78 6.2K
22:08 36.78 36.78 36.78 36.78 2.2K
22:09 36.82 36.82 36.76 36.76 1.9K
22:10 36.78 36.84 36.78 36.84 13.7K
22:11 36.90 36.90 36.88 36.88 11.8K
22:12 36.88 36.88 36.82 36.82 0.4K
22:13 36.88 36.98 36.88 36.96 40.7K
22:14 36.94 36.94 36.94 36.94 9.0K
22:15 36.94 36.94 36.92 36.92 9.2K
22:16 36.92 36.94 36.92 36.94 1.3K
22:17 36.94 36.94 36.94 36.94 9.2K
22:18 36.90 36.90 36.90 36.90 5.2K
22:19 36.88 36.88 36.88 36.88 2.6K
22:20 36.88 36.92 36.88 36.92 11.9K
22:21 36.94 37.00 36.94 36.94 9.8K
22:22 36.98 36.98 36.98 36.98 1.3K
22:23 36.98 36.98 36.96 36.96 4.4K
22:24 36.96 36.96 36.88 36.96 32.0K
22:25 36.96 36.96 36.92 36.92 15.6K
22:26 36.94 36.94 36.90 36.92 5.4K
22:27 36.94 36.98 36.94 36.94 10.8K
22:28 36.98 36.98 36.98 36.98 1.5K
22:29 36.98 36.98 36.98 36.98 5.1K
22:30 36.92 36.92 36.92 36.92 9.3K
22:31 36.92 36.92 36.88 36.88 0.4K
22:32 36.74 36.84 36.74 36.84 200.8K
22:33 36.90 36.92 36.86 36.86 11.2K
22:34 36.84 36.86 36.72 36.72 13.4K
22:35 36.82 36.82 36.80 36.80 3.3K
22:36 36.80 36.80 36.80 36.80 8.6K
22:37 36.74 36.74 36.74 36.74 5.0K
22:39 36.74 36.74 36.74 36.74 0.1K
22:40 36.80 36.82 36.80 36.80 11.0K
22:41 36.78 36.78 36.72 36.72 6.0K
22:42 36.72 36.76 36.72 36.76 5.6K
22:43 36.74 36.74 36.74 36.74 3.2K
22:44 36.74 36.74 36.72 36.74 1.4K
22:45 36.74 36.74 36.72 36.72 0.6K
22:46 36.70 36.70 36.70 36.70 7.3K
22:47 36.70 36.70 36.68 36.68 15.9K
22:48 36.62 36.70 36.62 36.70 25.3K
22:49 36.66 36.66 36.64 36.64 0.5K
22:51 36.70 36.70 36.70 36.70 1.3K
22:52 36.72 36.72 36.72 36.72 2.0K
22:53 36.72 36.76 36.72 36.76 3.9K
22:54 36.78 36.80 36.78 36.80 2.7K
22:55 36.78 36.78 36.74 36.74 7.4K
22:56 36.74 36.74 36.74 36.74 3.8K
22:57 36.74 36.74 36.70 36.70 77.9K
22:58 36.70 36.70 36.70 36.70 0.9K
22:59 36.70 36.70 36.70 36.70 1.6K
23:00 36.70 36.70 36.70 36.70 9.2K
23:01 36.70 36.70 36.68 36.68 55.1K
23:02 36.68 36.68 36.68 36.68 0.2K
23:03 36.68 36.70 36.68 36.70 1.3K
23:04 36.70 36.70 36.66 36.66 2.5K
23:05 36.70 36.70 36.66 36.68 2.1K
23:06 36.68 36.68 36.68 36.68 2.8K
23:07 36.66 36.68 36.66 36.68 7.4K
23:08 36.68 36.68 36.66 36.66 2.8K
23:09 36.66 36.66 36.66 36.66 3.3K
23:10 36.66 36.66 36.64 36.64 15.4K
23:11 36.62 36.62 36.62 36.62 4.5K
23:12 36.60 36.60 36.60 36.60 0.3K
23:13 36.62 36.62 36.62 36.62 0.8K
23:14 36.60 36.60 36.60 36.60 8.4K
23:15 36.60 36.60 36.58 36.58 9.6K
23:16 36.54 36.58 36.54 36.58 5.6K
23:17 36.60 36.60 36.60 36.60 3.6K
23:19 36.60 36.60 36.54 36.54 1.8K
23:20 36.54 36.56 36.52 36.52 8.4K
23:21 36.58 36.58 36.52 36.52 5.5K
23:22 36.52 36.52 36.52 36.52 3.6K
23:23 36.58 36.58 36.58 36.58 4.2K
23:24 36.60 36.60 36.60 36.60 2.4K
23:25 36.60 36.60 36.58 36.58 1.5K
23:27 36.54 36.54 36.54 36.54 5.4K
23:28 36.60 36.60 36.60 36.60 0.9K
23:29 36.50 36.52 36.50 36.52 66.5K
23:30 36.52 36.52 36.52 36.52 0.8K
23:31 36.52 36.52 36.52 36.52 2.4K
23:32 36.54 36.54 36.54 36.54 1.4K
23:33 36.54 36.54 36.50 36.50 25.6K
23:34 36.50 36.50 36.40 36.42 82.2K
23:35 36.44 36.50 36.44 36.50 9.3K
23:36 36.46 36.48 36.44 36.46 14.5K
23:37 36.48 36.48 36.44 36.48 14.4K
23:38 36.44 36.44 36.44 36.44 11.1K
23:39 36.46 36.46 36.42 36.42 13.0K
23:40 36.42 36.42 36.42 36.42 1.5K
23:41 36.42 36.48 36.42 36.44 11.6K
23:42 36.48 36.48 36.42 36.42 5.7K
23:43 36.44 36.46 36.44 36.46 4.3K
23:44 36.48 36.48 36.48 36.48 18.1K
23:45 36.48 36.48 36.48 36.48 2.2K
23:46 36.50 36.50 36.50 36.50 13.0K
23:47 36.54 36.54 36.52 36.54 17.6K
23:48 36.56 36.58 36.56 36.56 13.7K
23:49 36.56 36.60 36.56 36.60 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available