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 36.60 36.60 36.60 36.60 26.6K
10:00 36.60 36.60 36.40 36.56 48.9K
10:01 36.54 36.68 36.50 36.68 108.6K
10:02 36.68 36.68 36.64 36.64 17.6K
10:03 36.58 36.58 36.52 36.52 48.6K
10:04 36.52 36.54 36.48 36.52 43.1K
10:05 36.46 36.46 36.26 36.26 96.1K
10:06 36.26 36.38 36.26 36.36 66.9K
10:07 36.36 36.42 36.36 36.42 22.0K
10:08 36.40 36.46 36.40 36.46 40.8K
10:09 36.48 36.48 36.38 36.38 51.7K
10:10 36.36 36.40 36.36 36.40 16.3K
10:11 36.42 36.46 36.40 36.40 10.5K
10:12 36.46 36.46 36.40 36.44 19.4K
10:13 36.50 36.60 36.50 36.56 73.3K
10:14 36.54 36.60 36.52 36.60 35.4K
10:15 36.64 36.66 36.60 36.60 50.5K
10:16 36.64 36.66 36.60 36.60 6.3K
10:17 36.60 36.72 36.60 36.64 26.7K
10:18 36.66 36.68 36.60 36.60 4.4K
10:19 36.62 36.64 36.60 36.64 9.7K
10:20 36.60 36.68 36.58 36.64 31.7K
10:21 36.68 36.80 36.68 36.80 28.7K
10:22 36.80 36.84 36.72 36.84 53.8K
10:23 36.84 36.92 36.82 36.82 53.4K
10:24 36.80 36.86 36.78 36.86 20.6K
10:25 36.86 36.88 36.84 36.84 23.9K
10:26 36.90 36.94 36.88 36.90 56.9K
10:27 36.94 36.94 36.88 36.92 11.7K
10:28 36.86 36.90 36.86 36.88 8.3K
10:29 36.88 36.88 36.86 36.86 10.4K
10:30 36.88 36.88 36.82 36.82 36.8K
10:31 36.82 36.82 36.74 36.80 24.7K
10:32 36.80 36.80 36.76 36.76 8.4K
10:33 36.76 36.76 36.70 36.70 68.3K
10:34 36.68 36.68 36.60 36.68 73.0K
10:35 36.62 36.64 36.60 36.60 6.2K
10:36 36.66 36.68 36.66 36.68 4.3K
10:37 36.70 36.70 36.66 36.66 0.9K
10:38 36.68 36.70 36.64 36.64 13.3K
10:39 36.62 36.64 36.62 36.64 7.6K
10:40 36.62 36.62 36.60 36.60 24.7K
10:41 36.58 36.58 36.50 36.50 111.5K
10:42 36.50 36.50 36.46 36.48 24.8K
10:43 36.50 36.52 36.50 36.52 5.0K
10:44 36.50 36.50 36.48 36.48 10.6K
10:45 36.44 36.46 36.44 36.46 13.7K
10:46 36.50 36.50 36.40 36.40 33.4K
10:47 36.40 36.40 36.40 36.40 4.5K
10:48 36.44 36.44 36.42 36.42 20.8K
10:49 36.40 36.42 36.40 36.42 19.6K
10:50 36.42 36.44 36.42 36.42 21.5K
10:51 36.40 36.42 36.40 36.42 13.9K
10:52 36.40 36.40 36.40 36.40 55.8K
10:53 36.36 36.36 36.34 36.36 6.0K
10:54 36.32 36.32 36.24 36.26 67.6K
10:55 36.20 36.36 36.20 36.36 150.1K
10:56 36.34 36.36 36.30 36.36 5.2K
10:57 36.36 36.36 36.34 36.34 8.6K
10:58 36.36 36.36 36.36 36.36 33.2K
10:59 36.36 36.36 36.30 36.30 10.8K
11:00 36.28 36.34 36.28 36.34 6.2K
11:01 36.32 36.32 36.32 36.32 1.5K
11:02 36.30 36.30 36.26 36.30 14.6K
11:03 36.36 36.40 36.32 36.38 18.7K
11:04 36.38 36.38 36.34 36.36 22.9K
11:05 36.38 36.52 36.36 36.52 97.2K
11:06 36.66 36.66 36.54 36.66 226.6K
11:07 36.70 36.76 36.68 36.76 228.7K
11:08 36.72 36.72 36.66 36.70 42.9K
11:09 36.68 36.70 36.68 36.70 21.1K
11:10 36.70 36.70 36.66 36.68 103.9K
11:11 36.66 36.66 36.62 36.66 44.1K
11:12 36.64 36.70 36.64 36.70 6.9K
11:13 36.64 36.64 36.62 36.62 17.4K
11:14 36.64 36.72 36.64 36.70 25.0K
11:15 36.70 36.70 36.66 36.66 13.5K
11:16 36.72 36.72 36.72 36.72 7.2K
11:17 36.70 36.72 36.70 36.72 4.5K
11:18 36.72 36.72 36.66 36.66 7.9K
11:19 36.68 36.68 36.64 36.64 24.7K
11:20 36.68 36.68 36.64 36.64 0.6K
11:21 36.64 36.72 36.64 36.72 12.0K
11:22 36.72 36.72 36.72 36.72 1.0K
11:23 36.72 36.76 36.72 36.76 26.4K
11:24 36.78 36.80 36.78 36.80 8.2K
11:25 36.78 36.78 36.74 36.74 24.2K
11:26 36.72 36.72 36.72 36.72 0.8K
11:27 36.66 36.66 36.64 36.64 30.2K
11:28 36.68 36.70 36.68 36.70 0.9K
11:29 36.70 36.70 36.70 36.70 1.4K
11:30 36.70 36.70 36.70 36.70 1.1K
11:31 36.70 36.70 36.62 36.62 24.9K
11:32 36.60 36.62 36.60 36.62 43.4K
11:33 36.56 36.56 36.50 36.54 25.6K
11:34 36.52 36.52 36.46 36.46 9.9K
11:35 36.48 36.52 36.46 36.52 7.3K
11:36 36.58 36.58 36.54 36.54 3.9K
11:37 36.56 36.60 36.56 36.60 5.5K
11:38 36.58 36.58 36.54 36.54 4.8K
11:39 36.56 36.56 36.48 36.50 103.4K
11:40 36.50 36.50 36.34 36.42 85.5K
11:41 36.42 36.42 36.40 36.40 10.9K
11:42 36.44 36.44 36.42 36.42 0.2K
11:43 36.44 36.44 36.40 36.42 6.4K
11:44 36.44 36.44 36.38 36.40 11.6K
11:45 36.38 36.40 36.38 36.38 20.4K
11:46 36.38 36.38 36.38 36.38 3.9K
11:47 36.42 36.46 36.42 36.44 0.7K
11:48 36.44 36.44 36.44 36.44 9.8K
11:49 36.44 36.44 36.44 36.44 7.6K
11:50 36.44 36.48 36.42 36.42 13.1K
11:52 36.42 36.46 36.42 36.42 11.0K
11:53 36.42 36.42 36.30 36.30 40.1K
11:54 36.30 36.38 36.30 36.38 4.8K
11:56 36.32 36.38 36.32 36.32 11.8K
11:57 36.32 36.32 36.32 36.32 1.0K
11:58 36.30 36.30 36.30 36.30 6.7K
12:00 36.36 36.40 36.36 36.38 12.6K
12:01 36.40 36.46 36.40 36.46 5.6K
12:02 36.42 36.44 36.42 36.44 1.8K
12:03 36.46 36.50 36.46 36.50 9.3K
12:04 36.48 36.50 36.48 36.50 6.5K
12:05 36.54 36.54 36.48 36.48 21.7K
12:06 36.46 36.48 36.46 36.48 32.4K
12:07 36.48 36.56 36.44 36.56 19.2K
12:08 36.50 36.50 36.50 36.50 0.6K
12:09 36.46 36.46 36.42 36.42 6.7K
12:10 36.42 36.44 36.42 36.44 27.7K
12:12 36.48 36.48 36.46 36.46 1.4K
12:13 36.52 36.52 36.52 36.52 17.6K
12:14 36.52 36.52 36.50 36.50 3.7K
12:15 36.48 36.48 36.48 36.48 0.3K
12:16 36.50 36.50 36.46 36.46 4.4K
12:17 36.46 36.46 36.46 36.46 1.9K
12:18 36.46 36.46 36.46 36.46 2.2K
12:19 36.46 36.46 36.46 36.46 0.1K
12:20 36.42 36.42 36.40 36.40 1.5K
12:21 36.42 36.42 36.42 36.42 0.8K
12:22 36.54 36.54 36.42 36.42 38.8K
12:23 36.42 36.42 36.38 36.38 28.2K
12:24 36.42 36.42 36.34 36.34 25.3K
12:25 36.40 36.40 36.34 36.34 3.6K
12:26 36.40 36.40 36.38 36.38 2.7K
12:27 36.38 36.38 36.38 36.38 2.0K
12:28 36.38 36.38 36.34 36.34 13.1K
12:29 36.38 36.40 36.38 36.40 0.8K
12:30 36.40 36.42 36.40 36.42 3.9K
12:31 36.44 36.46 36.44 36.46 19.7K
12:32 36.46 36.46 36.42 36.42 0.4K
12:33 36.46 36.46 36.46 36.46 0.5K
12:34 36.42 36.46 36.42 36.46 14.0K
12:35 36.46 36.46 36.44 36.44 4.5K
12:36 36.48 36.48 36.48 36.48 5.5K
12:37 36.48 36.48 36.48 36.48 0.3K
12:38 36.48 36.48 36.48 36.48 0.3K
12:39 36.48 36.48 36.46 36.46 0.6K
12:40 36.48 36.48 36.46 36.48 2.1K
12:41 36.62 36.62 36.62 36.62 154.8K
12:42 36.60 36.62 36.56 36.62 31.2K
12:43 36.64 36.68 36.60 36.60 30.5K
12:44 36.60 36.64 36.52 36.56 7.3K
12:46 36.52 36.58 36.52 36.52 6.1K
12:47 36.52 36.52 36.52 36.52 0.1K
12:48 36.54 36.58 36.54 36.58 4.3K
12:49 36.60 36.62 36.60 36.62 6.0K
12:50 36.58 36.66 36.58 36.66 2.2K
12:51 36.64 36.68 36.64 36.64 12.9K
12:52 36.68 36.68 36.66 36.66 3.2K
12:53 36.60 36.66 36.60 36.66 5.9K
12:54 36.66 36.66 36.64 36.64 1.3K
12:55 36.64 36.64 36.60 36.60 8.3K
12:56 36.60 36.60 36.60 36.60 0.2K
12:57 36.64 36.68 36.60 36.64 18.7K
12:58 36.58 36.58 36.58 36.58 1.6K
13:01 36.60 36.60 36.60 36.60 10.0K
13:02 36.60 36.60 36.58 36.58 14.0K
13:03 36.58 36.60 36.58 36.60 3.5K
13:04 36.60 36.60 36.60 36.60 1.2K
13:05 36.56 36.56 36.56 36.56 7.0K
13:06 36.54 36.56 36.54 36.56 32.7K
13:08 36.52 36.52 36.52 36.52 2.7K
13:09 36.60 36.60 36.60 36.60 0.1K
13:10 36.60 36.60 36.60 36.60 0.1K
13:11 36.54 36.54 36.54 36.54 1.9K
13:12 36.54 36.56 36.54 36.56 1.4K
13:13 36.58 36.58 36.58 36.58 0.1K
13:15 36.62 36.62 36.52 36.60 25.4K
13:16 36.54 36.54 36.52 36.52 19.0K
13:17 36.58 36.58 36.58 36.58 0.1K
13:18 36.52 36.52 36.52 36.52 2.2K
13:19 36.60 36.60 36.60 36.60 4.7K
13:20 36.60 36.62 36.60 36.62 4.2K
13:21 36.56 36.56 36.56 36.56 4.5K
13:22 36.54 36.54 36.52 36.54 8.9K
13:23 36.54 36.54 36.54 36.54 1.7K
13:24 36.52 36.52 36.50 36.50 4.8K
13:25 36.52 36.52 36.48 36.48 2.1K
13:26 36.50 36.50 36.48 36.48 2.0K
13:27 36.46 36.46 36.46 36.46 7.9K
13:28 36.46 36.46 36.46 36.46 1.9K
13:29 36.46 36.46 36.46 36.46 0.2K
13:30 36.50 36.56 36.50 36.56 21.2K
13:31 36.56 36.56 36.46 36.46 91.2K
13:32 36.52 36.54 36.52 36.54 0.4K
13:33 36.54 36.58 36.54 36.58 25.2K
13:34 36.62 36.62 36.62 36.62 0.4K
13:35 36.64 36.64 36.64 36.64 0.2K
13:36 36.58 36.60 36.58 36.60 7.9K
13:37 36.62 36.62 36.60 36.60 6.4K
13:38 36.58 36.58 36.58 36.58 0.1K
13:39 36.60 36.74 36.60 36.74 115.5K
13:40 36.76 36.76 36.66 36.72 35.7K
13:41 36.70 36.72 36.70 36.70 14.6K
13:42 36.68 36.72 36.68 36.68 7.4K
13:43 36.68 36.68 36.66 36.66 6.4K
13:44 36.68 36.70 36.68 36.70 10.6K
13:45 36.78 36.78 36.76 36.78 79.2K
13:46 36.78 36.84 36.78 36.84 30.2K
13:47 36.84 36.84 36.80 36.80 10.2K
13:48 36.82 36.92 36.82 36.92 89.7K
13:49 36.96 37.04 36.88 37.04 99.1K
13:50 37.10 37.10 37.00 37.04 83.2K
13:51 37.06 37.06 36.90 36.90 46.6K
13:52 37.04 37.16 37.04 37.14 118.2K
13:53 37.08 37.10 36.92 36.92 97.0K
13:54 37.08 37.08 37.08 37.08 62.8K
13:55 37.06 37.14 37.00 37.14 106.1K
13:56 37.16 37.18 37.16 37.16 10.0K
13:57 37.16 37.20 37.16 37.20 26.9K
13:58 37.28 37.28 37.22 37.28 75.1K
13:59 37.28 37.28 37.12 37.12 48.8K
14:00 37.12 37.18 37.12 37.18 14.3K
14:01 37.22 37.22 37.08 37.08 66.9K
14:02 37.06 37.08 37.06 37.08 21.7K
14:03 37.14 37.14 37.08 37.14 15.8K
14:04 37.12 37.20 37.12 37.20 46.5K
14:05 37.20 37.22 37.18 37.18 124.1K
14:06 37.18 37.18 37.12 37.12 15.0K
14:07 37.20 37.20 37.14 37.14 100.4K
14:08 37.14 37.20 37.14 37.20 18.1K
14:09 37.20 37.20 37.20 37.20 45.2K
14:10 37.30 37.34 37.30 37.32 172.8K
14:11 37.36 37.36 37.32 37.34 76.0K
14:12 37.30 37.30 37.22 37.30 43.2K
14:13 37.30 37.30 37.16 37.16 77.1K
14:14 37.14 37.16 37.14 37.16 42.8K
14:15 37.20 37.20 37.16 37.16 6.1K
14:16 37.16 37.18 37.12 37.16 22.8K
14:17 37.16 37.16 37.12 37.12 4.1K
14:18 37.04 37.06 37.04 37.06 60.8K
14:19 37.06 37.10 37.06 37.10 8.7K
14:20 37.02 37.12 37.02 37.12 71.1K
14:21 37.12 37.12 37.12 37.12 7.4K
14:22 37.08 37.08 37.06 37.08 0.8K
14:23 37.04 37.12 37.02 37.12 28.6K
14:24 37.14 37.14 37.12 37.12 5.7K
14:25 37.16 37.20 37.12 37.20 95.1K
14:26 37.18 37.26 37.18 37.18 109.2K
14:27 37.20 37.30 37.20 37.22 60.0K
14:28 37.36 37.36 37.20 37.24 79.4K
14:29 37.26 37.30 37.22 37.30 48.2K
14:30 37.26 37.28 37.22 37.26 33.6K
14:31 37.28 37.30 37.28 37.30 3.4K
14:32 37.30 37.34 37.30 37.32 49.8K
14:33 37.44 37.48 37.40 37.40 122.7K
14:34 37.40 37.42 37.40 37.40 55.4K
14:35 37.40 37.42 37.32 37.32 30.5K
14:36 37.30 37.34 37.26 37.34 84.2K
14:37 37.30 37.36 37.30 37.30 22.9K
14:38 37.30 37.38 37.28 37.38 35.7K
14:39 37.34 37.34 37.34 37.34 19.9K
14:40 37.36 37.36 37.32 37.32 3.2K
14:41 37.30 37.34 37.30 37.30 7.8K
14:42 37.30 37.34 37.30 37.34 2.3K
14:43 37.32 37.34 37.32 37.32 15.8K
14:44 37.34 37.34 37.28 37.28 46.0K
14:45 37.26 37.26 37.24 37.26 32.4K
14:46 37.24 37.30 37.24 37.30 3.9K
14:47 37.26 37.28 37.26 37.28 0.8K
14:48 37.28 37.28 37.24 37.24 14.0K
14:49 37.22 37.24 37.22 37.22 10.5K
14:50 37.20 37.22 37.08 37.16 158.2K
14:51 37.14 37.14 37.14 37.14 22.6K
14:52 37.08 37.14 37.08 37.14 11.0K
14:53 37.14 37.14 37.08 37.08 4.0K
14:54 37.12 37.14 37.12 37.14 9.1K
14:55 37.14 37.14 37.10 37.10 10.6K
14:56 37.10 37.20 37.08 37.18 69.8K
14:57 37.14 37.16 37.02 37.02 49.1K
14:58 37.08 37.10 37.08 37.10 7.1K
14:59 37.10 37.10 37.06 37.10 3.2K
15:00 37.12 37.12 37.08 37.08 9.5K
15:01 37.10 37.10 37.08 37.08 0.3K
15:02 37.10 37.10 37.10 37.10 1.8K
15:03 37.14 37.14 37.08 37.08 11.4K
15:04 37.10 37.10 37.10 37.10 0.2K
15:05 37.14 37.14 37.14 37.14 5.4K
15:06 37.14 37.14 37.10 37.10 4.4K
15:07 37.10 37.20 37.10 37.14 25.3K
15:08 37.28 37.30 37.24 37.28 59.4K
15:09 37.24 37.28 37.24 37.24 1.8K
15:10 37.28 37.30 37.28 37.28 6.1K
15:11 37.28 37.30 37.26 37.30 8.8K
15:12 37.28 37.28 37.28 37.28 0.2K
15:13 37.22 37.22 37.16 37.16 31.3K
15:14 37.16 37.16 37.16 37.16 0.2K
15:15 37.16 37.16 37.16 37.16 1.2K
15:16 37.18 37.22 37.18 37.22 9.9K
15:17 37.26 37.26 37.22 37.22 2.1K
15:18 37.22 37.26 37.22 37.22 18.1K
15:19 37.24 37.24 37.24 37.24 0.3K
15:20 37.24 37.26 37.22 37.22 4.6K
15:21 37.26 37.26 37.20 37.26 5.3K
15:22 37.20 37.26 37.20 37.26 6.0K
15:23 37.20 37.26 37.20 37.24 5.5K
15:24 37.20 37.24 37.20 37.24 7.5K
15:25 37.26 37.34 37.26 37.34 24.4K
15:26 37.34 37.38 37.26 37.26 10.7K
15:27 37.34 37.34 37.34 37.34 6.0K
15:28 37.34 37.34 37.30 37.30 2.1K
15:29 37.30 37.32 37.30 37.32 5.2K
15:30 37.26 37.32 37.26 37.30 4.6K
15:31 37.32 37.32 37.26 37.26 7.1K
15:32 37.20 37.26 37.18 37.26 38.2K
15:33 37.24 37.24 37.16 37.16 42.1K
15:34 37.22 37.22 37.16 37.16 25.7K
15:35 37.12 37.28 37.12 37.28 49.7K
15:36 37.24 37.24 37.24 37.24 0.5K
15:37 37.22 37.26 37.22 37.26 0.9K
15:38 37.26 37.28 37.26 37.28 11.0K
15:39 37.28 37.30 37.22 37.28 5.2K
15:40 37.28 37.32 37.28 37.32 7.4K
15:41 37.32 37.40 37.32 37.40 93.2K
15:42 37.40 37.42 37.36 37.42 90.5K
15:43 37.44 37.44 37.38 37.40 11.5K
15:44 37.42 37.42 37.36 37.42 2.2K
15:45 37.42 37.42 37.38 37.38 1.9K
15:46 37.38 37.40 37.38 37.40 6.6K
15:47 37.38 37.46 37.38 37.46 53.7K
15:48 37.44 37.64 37.44 37.64 249.7K
15:49 37.56 37.68 37.56 37.66 95.8K
15:50 37.64 37.64 37.60 37.64 45.7K
15:51 37.64 37.64 37.54 37.60 43.2K
15:52 37.58 37.58 37.52 37.58 24.4K
15:53 37.56 37.56 37.50 37.54 34.1K
15:54 37.50 37.50 37.44 37.44 88.9K
15:55 37.44 37.44 37.36 37.42 44.2K
15:56 37.44 37.50 37.44 37.46 41.4K
15:57 37.46 37.48 37.46 37.46 17.7K
15:58 37.44 37.44 37.40 37.44 55.7K
15:59 37.44 37.44 37.40 37.40 17.5K
16:00 37.34 37.34 37.22 37.34 129.5K
16:01 37.28 37.32 37.28 37.32 21.7K
16:02 37.32 37.40 37.30 37.40 10.4K
16:03 37.42 37.46 37.42 37.44 19.6K
16:04 37.44 37.56 37.44 37.56 68.7K
16:05 37.52 37.60 37.52 37.56 28.1K
16:06 37.62 37.68 37.58 37.64 52.3K
16:07 37.66 37.66 37.54 37.64 39.8K
16:08 37.56 37.64 37.56 37.60 21.1K
16:09 37.60 37.60 37.56 37.56 14.3K
16:10 37.54 37.70 37.54 37.64 141.6K
16:11 37.62 37.68 37.62 37.62 27.2K
16:12 37.66 37.68 37.64 37.66 13.0K
16:13 37.68 37.72 37.66 37.72 81.0K
16:14 37.72 37.72 37.64 37.66 57.2K
16:15 37.66 37.66 37.60 37.66 64.7K
16:16 37.66 37.66 37.62 37.62 16.4K
16:17 37.62 37.64 37.60 37.64 20.0K
16:18 37.66 37.66 37.64 37.66 38.0K
16:19 37.70 37.88 37.70 37.76 250.8K
16:20 37.78 37.82 37.76 37.78 35.3K
16:21 37.80 37.80 37.78 37.78 25.1K
16:22 37.78 37.80 37.76 37.76 88.1K
16:23 37.80 37.80 37.70 37.72 50.6K
16:24 37.74 37.74 37.64 37.68 81.4K
16:25 37.70 37.76 37.70 37.70 21.2K
16:26 37.72 37.76 37.70 37.70 8.2K
16:27 37.70 37.70 37.68 37.68 12.8K
16:28 37.66 37.70 37.66 37.70 28.0K
16:29 37.66 37.74 37.66 37.74 34.3K
16:30 37.76 37.76 37.64 37.64 27.2K
16:31 37.64 37.70 37.64 37.68 8.9K
16:32 37.68 37.68 37.68 37.68 7.6K
16:33 37.66 37.70 37.66 37.70 11.4K
16:34 37.70 37.70 37.64 37.64 13.7K
16:35 37.64 37.72 37.64 37.68 20.6K
16:36 37.70 37.72 37.70 37.72 1.7K
16:37 37.72 37.72 37.62 37.62 129.7K
16:38 37.66 37.68 37.62 37.68 8.1K
16:39 37.68 37.68 37.66 37.66 5.3K
16:40 37.64 37.70 37.64 37.68 22.8K
16:41 37.70 37.70 37.62 37.62 23.0K
16:42 37.68 37.70 37.64 37.70 18.2K
16:43 37.72 37.76 37.70 37.70 66.1K
16:44 37.74 37.76 37.74 37.76 20.1K
16:45 37.74 37.78 37.74 37.78 8.5K
16:46 37.78 37.78 37.68 37.68 55.3K
16:47 37.68 37.68 37.64 37.64 15.6K
16:48 37.66 37.68 37.62 37.62 37.1K
16:49 37.68 37.68 37.62 37.62 37.8K
16:50 37.62 37.62 37.60 37.60 18.9K
16:51 37.60 37.64 37.60 37.64 35.3K
16:52 37.66 37.66 37.58 37.58 5.7K
16:53 37.62 37.68 37.62 37.62 53.8K
16:54 37.66 37.70 37.62 37.62 50.5K
16:55 37.62 37.70 37.62 37.64 17.9K
16:56 37.62 37.64 37.62 37.62 11.9K
16:57 37.58 37.58 37.58 37.58 10.7K
16:58 37.66 37.66 37.66 37.66 29.0K
16:59 37.66 37.66 37.58 37.58 14.7K
17:00 37.60 37.60 37.58 37.60 10.2K
17:01 37.56 37.60 37.56 37.56 8.3K
17:02 37.58 37.58 37.54 37.54 27.3K
17:03 37.40 37.40 37.30 37.38 215.6K
17:04 37.40 37.40 37.32 37.40 2.8K
17:05 37.40 37.42 37.34 37.42 10.6K
17:06 37.38 37.40 37.26 37.26 41.9K
17:07 37.22 37.42 37.22 37.42 72.7K
17:08 37.32 37.44 37.32 37.44 64.7K
17:09 37.42 37.42 37.34 37.34 15.9K
17:10 37.34 37.40 37.34 37.40 1.2K
17:11 37.42 37.42 37.40 37.42 4.3K
17:12 37.40 37.42 37.40 37.42 8.0K
17:13 37.42 37.42 37.40 37.40 4.9K
17:14 37.40 37.40 37.36 37.36 2.7K
17:15 37.42 37.42 37.42 37.42 6.7K
17:16 37.42 37.44 37.42 37.44 16.1K
17:17 37.42 37.42 37.40 37.40 0.4K
17:18 37.44 37.44 37.42 37.42 6.2K
17:19 37.48 37.52 37.44 37.52 41.4K
17:20 37.50 37.52 37.50 37.52 10.7K
17:21 37.52 37.52 37.50 37.50 12.0K
17:22 37.50 37.52 37.50 37.52 8.3K
17:23 37.50 37.54 37.46 37.46 11.8K
17:25 37.46 37.48 37.46 37.48 1.7K
17:26 37.46 37.48 37.46 37.48 1.6K
17:27 37.40 37.42 37.36 37.36 44.8K
17:28 37.42 37.42 37.40 37.40 4.7K
17:29 37.38 37.38 37.34 37.36 10.5K
17:30 37.32 37.36 37.32 37.36 7.5K
17:31 37.34 37.36 37.34 37.36 9.3K
17:32 37.38 37.38 37.38 37.38 10.1K
17:33 37.30 37.30 37.24 37.26 75.9K
17:34 37.26 37.26 37.24 37.24 22.1K
17:35 37.22 37.24 37.22 37.24 75.8K
17:36 37.24 37.24 37.24 37.24 37.0K
17:37 37.24 37.28 37.24 37.28 24.3K
17:38 37.28 37.34 37.28 37.34 9.1K
17:39 37.34 37.34 37.30 37.34 4.0K
17:40 37.42 37.42 37.40 37.40 10.4K
17:41 37.40 37.40 37.36 37.36 1.0K
17:42 37.38 37.38 37.36 37.38 4.0K
17:43 37.34 37.34 37.34 37.34 2.2K
17:44 37.34 37.38 37.34 37.36 11.7K
17:45 37.38 37.38 37.36 37.36 4.7K
17:46 37.36 37.36 37.36 37.36 0.2K
17:47 37.32 37.38 37.32 37.38 3.4K
17:48 37.38 37.38 37.38 37.38 2.5K
17:49 37.30 37.32 37.30 37.32 6.7K
17:50 37.30 37.30 37.30 37.30 8.4K
17:51 37.28 37.32 37.28 37.32 5.3K
17:52 37.28 37.32 37.26 37.28 3.7K
17:53 37.32 37.32 37.30 37.30 17.2K
17:54 37.34 37.38 37.34 37.38 5.4K
17:55 37.38 37.48 37.28 37.36 60.9K
17:56 37.42 37.44 37.42 37.44 15.1K
17:57 37.46 37.46 37.46 37.46 10.0K
17:58 37.38 37.38 37.38 37.38 2.2K
17:59 37.40 37.42 37.40 37.40 3.1K
18:00 37.44 37.44 37.40 37.40 13.8K
18:01 37.40 37.42 37.40 37.42 11.2K
18:02 37.42 37.42 37.42 37.42 8.0K
18:03 37.40 37.40 37.38 37.38 3.5K
18:04 37.38 37.38 37.38 37.38 5.5K
18:05 37.42 37.42 37.42 37.42 0.1K
18:06 37.38 37.38 37.38 37.38 0.2K
18:07 37.40 37.40 37.40 37.40 0.1K
18:08 37.40 37.42 37.40 37.42 3.5K
18:09 37.44 37.44 37.40 37.40 3.2K
18:10 37.40 37.40 37.38 37.40 5.9K
18:11 37.44 37.44 37.44 37.44 11.8K
18:12 37.44 37.44 37.32 37.32 40.3K
18:13 37.32 37.36 37.32 37.36 3.5K
18:14 37.36 37.36 37.32 37.32 3.1K
18:15 37.36 37.40 37.36 37.40 3.3K
18:16 37.42 37.46 37.42 37.46 8.6K
18:17 37.46 37.46 37.40 37.44 14.0K
18:18 37.46 37.46 37.46 37.46 2.4K
18:19 37.44 37.44 37.44 37.44 0.1K
18:20 37.44 37.46 37.44 37.46 1.6K
18:21 37.40 37.42 37.40 37.42 1.5K
18:22 37.46 37.46 37.38 37.38 2.4K
18:23 37.38 37.38 37.38 37.38 0.1K
18:24 37.46 37.52 37.46 37.52 48.1K
18:25 37.52 37.52 37.50 37.50 20.9K
18:26 37.48 37.50 37.44 37.44 13.3K
18:27 37.46 37.50 37.46 37.50 3.3K
18:28 37.50 37.54 37.50 37.54 3.7K
18:29 37.50 37.54 37.50 37.54 1.6K
18:30 37.56 37.58 37.52 37.58 43.0K
18:31 37.56 37.62 37.56 37.62 24.5K
18:32 37.62 37.68 37.62 37.68 14.0K
18:33 37.68 37.78 37.68 37.78 64.3K
18:34 37.76 37.76 37.68 37.68 3.9K
18:35 37.66 37.74 37.66 37.74 4.0K
18:36 37.62 37.70 37.62 37.70 23.6K
18:37 37.76 37.80 37.76 37.78 56.3K
18:38 37.78 37.80 37.70 37.78 24.0K
18:39 37.70 37.78 37.70 37.70 78.2K
18:45 37.60 37.60 37.60 37.60 91.1K
18:46 37.60 37.60 37.60 37.60 3.6K
18:47 37.60 37.60 37.60 37.60 0.4K
18:49 37.60 37.60 37.60 37.60 3.0K
19:04 37.70 37.70 37.70 37.70 0.8K
19:05 37.74 37.74 37.58 37.60 18.1K
19:06 37.68 37.74 37.68 37.74 2.8K
19:07 37.70 37.70 37.58 37.58 64.5K
19:08 37.58 37.60 37.56 37.60 15.0K
19:09 37.54 37.54 37.54 37.54 10.8K
19:10 37.56 37.56 37.56 37.56 1.3K
19:11 37.56 37.56 37.54 37.56 7.3K
19:12 37.58 37.60 37.56 37.60 16.8K
19:13 37.58 37.60 37.56 37.60 5.7K
19:14 37.52 37.66 37.52 37.60 91.3K
19:15 37.64 37.72 37.64 37.72 13.8K
19:16 37.72 37.90 37.72 37.90 167.6K
19:17 37.94 37.96 37.92 37.94 229.9K
19:18 37.92 37.92 37.78 37.78 116.2K
19:19 37.80 37.82 37.78 37.80 13.4K
19:20 37.76 37.84 37.76 37.84 31.9K
19:21 37.92 37.92 37.88 37.90 35.9K
19:22 37.90 37.92 37.90 37.90 34.4K
19:23 37.96 38.12 37.94 38.12 370.9K
19:24 38.18 38.18 38.12 38.12 105.8K
19:25 38.08 38.10 37.92 37.92 105.5K
19:26 37.98 38.04 37.94 38.04 20.7K
19:27 37.96 38.00 37.96 37.96 6.9K
19:28 37.98 38.00 37.98 38.00 5.9K
19:29 38.00 38.00 37.98 38.00 12.9K
19:30 37.98 38.06 37.98 38.02 71.2K
19:31 38.02 38.04 38.02 38.02 15.4K
19:32 38.04 38.04 38.00 38.00 37.7K
19:33 37.92 38.00 37.92 38.00 13.7K
19:34 38.00 38.02 38.00 38.02 27.3K
19:35 38.00 38.02 38.00 38.00 22.2K
19:36 38.00 38.00 37.96 38.00 3.8K
19:37 37.96 38.00 37.94 38.00 39.6K
19:38 38.00 38.00 37.96 37.96 4.3K
19:39 38.02 38.04 38.02 38.04 23.6K
19:40 38.04 38.04 38.04 38.04 12.4K
19:41 38.04 38.04 38.02 38.04 17.7K
19:42 38.04 38.04 38.02 38.04 12.9K
19:43 38.04 38.04 37.98 37.98 24.3K
19:44 38.02 38.02 37.98 37.98 5.6K
19:45 38.00 38.02 38.00 38.02 10.9K
19:46 38.02 38.02 37.96 37.96 33.0K
19:47 37.94 37.94 37.94 37.94 14.4K
19:48 37.98 38.00 37.94 38.00 31.4K
19:49 38.00 38.00 37.96 38.00 6.0K
19:50 38.00 38.00 37.98 37.98 29.2K
19:51 38.02 38.02 37.96 37.96 19.6K
19:52 38.00 38.04 38.00 38.04 9.4K
19:53 38.08 38.08 38.02 38.02 39.2K
19:54 38.02 38.04 38.02 38.04 19.2K
19:55 38.08 38.08 38.04 38.08 2.9K
19:56 38.08 38.08 38.04 38.04 2.2K
19:57 38.02 38.02 38.00 38.00 9.7K
19:58 38.00 38.02 37.94 37.94 43.4K
19:59 37.94 38.00 37.94 38.00 2.0K
20:00 37.96 38.00 37.94 38.00 4.4K
20:01 38.02 38.08 38.02 38.04 33.5K
20:02 38.08 38.08 38.08 38.08 19.6K
20:03 38.08 38.08 37.98 37.98 93.8K
20:04 37.98 38.00 37.94 38.00 33.7K
20:05 38.02 38.02 38.00 38.02 5.5K
20:06 37.94 37.94 37.90 37.90 90.6K
20:07 37.88 37.88 37.88 37.88 14.8K
20:08 37.92 37.92 37.88 37.90 8.2K
20:09 37.92 37.92 37.88 37.90 2.8K
20:10 37.94 37.94 37.94 37.94 13.1K
20:11 37.94 37.96 37.94 37.96 12.3K
20:12 37.98 37.98 37.92 37.98 6.4K
20:13 37.92 38.00 37.92 38.00 9.1K
20:14 37.98 37.98 37.98 37.98 0.2K
20:15 37.98 38.00 37.98 38.00 4.5K
20:16 37.96 38.00 37.96 37.96 1.4K
20:17 38.00 38.00 38.00 38.00 5.2K
20:18 37.96 38.00 37.94 37.94 15.8K
20:19 37.98 37.98 37.88 37.92 26.5K
20:20 37.88 37.88 37.82 37.82 26.8K
20:21 37.80 37.80 37.78 37.78 49.7K
20:22 37.78 37.78 37.76 37.76 5.0K
20:23 37.76 37.78 37.76 37.76 4.8K
20:24 37.76 37.76 37.72 37.72 16.8K
20:25 37.74 37.74 37.72 37.72 28.5K
20:26 37.74 37.76 37.70 37.76 12.0K
20:27 37.76 37.80 37.74 37.80 97.8K
20:28 37.80 37.86 37.80 37.80 27.0K
20:29 37.80 37.88 37.80 37.80 3.0K
20:30 37.90 37.90 37.82 37.84 15.7K
20:31 37.90 37.90 37.86 37.86 5.2K
20:32 37.92 37.92 37.86 37.86 2.8K
20:33 37.90 37.90 37.90 37.90 5.3K
20:34 37.92 37.92 37.92 37.92 0.3K
20:35 37.92 37.92 37.92 37.92 3.0K
20:36 37.92 37.92 37.92 37.92 2.4K
20:37 37.90 37.90 37.88 37.88 10.9K
20:38 37.86 37.86 37.86 37.86 6.4K
20:39 37.80 37.84 37.80 37.84 28.1K
20:40 37.84 37.84 37.84 37.84 4.6K
20:41 37.84 37.84 37.82 37.84 9.9K
20:42 37.80 37.80 37.80 37.80 0.5K
20:43 37.96 38.02 37.96 38.02 110.3K
20:44 38.00 38.00 37.96 38.00 2.0K
20:45 38.02 38.02 38.00 38.00 3.2K
20:46 38.00 38.00 38.00 38.00 0.6K
20:47 38.02 38.02 37.96 37.96 5.1K
20:49 38.00 38.00 38.00 38.00 2.8K
20:50 38.00 38.00 38.00 38.00 2.7K
20:51 38.00 38.00 38.00 38.00 1.4K
20:52 38.02 38.02 38.02 38.02 6.8K
20:53 38.00 38.00 38.00 38.00 1.0K
20:54 38.00 38.00 38.00 38.00 2.0K
20:55 38.00 38.00 37.96 37.96 4.5K
20:56 37.96 37.98 37.96 37.98 6.4K
20:57 37.98 37.98 37.98 37.98 6.9K
20:58 37.94 37.94 37.90 37.90 14.8K
20:59 37.88 37.88 37.88 37.88 5.6K
21:00 37.86 37.88 37.86 37.88 0.3K
21:01 37.90 37.90 37.90 37.90 0.3K
21:03 37.90 37.90 37.90 37.90 2.5K
21:04 37.92 37.92 37.80 37.80 86.1K
21:05 37.84 37.84 37.84 37.84 0.5K
21:06 37.84 37.84 37.80 37.80 0.9K
21:07 37.78 37.80 37.72 37.72 22.6K
21:08 37.78 37.78 37.78 37.78 0.5K
21:09 37.72 37.80 37.72 37.80 0.2K
21:11 37.78 37.78 37.78 37.78 0.4K
21:12 37.80 37.80 37.80 37.80 0.1K
21:13 37.76 37.76 37.72 37.72 10.0K
21:14 37.72 37.76 37.72 37.76 4.4K
21:15 37.78 37.78 37.72 37.72 13.9K
21:16 37.74 37.76 37.74 37.76 38.1K
21:18 37.74 37.74 37.74 37.74 3.1K
21:19 37.72 37.72 37.72 37.72 8.1K
21:20 37.72 37.76 37.72 37.76 1.4K
21:23 37.78 37.78 37.78 37.78 4.7K
21:24 37.80 37.80 37.78 37.78 3.0K
21:25 37.80 37.80 37.80 37.80 2.4K
21:26 37.78 37.78 37.74 37.74 2.3K
21:27 37.78 37.78 37.78 37.78 1.2K
21:28 37.78 37.78 37.78 37.78 0.1K
21:29 37.74 37.74 37.74 37.74 0.8K
21:30 37.74 37.74 37.72 37.72 1.4K
21:32 37.72 37.74 37.72 37.72 2.2K
21:33 37.72 37.74 37.70 37.74 5.6K
21:34 37.76 37.78 37.76 37.76 1.1K
21:36 37.76 37.76 37.76 37.76 1.0K
21:38 37.74 37.74 37.74 37.74 0.1K
21:39 37.74 37.74 37.74 37.74 0.3K
21:40 37.70 37.74 37.70 37.74 1.1K
21:41 37.72 37.72 37.70 37.70 6.7K
21:42 37.72 37.72 37.70 37.72 3.2K
21:43 37.70 37.70 37.70 37.70 3.7K
21:44 37.68 37.68 37.50 37.52 255.5K
21:45 37.50 37.56 37.50 37.50 5.3K
21:46 37.50 37.52 37.50 37.50 2.6K
21:47 37.48 37.48 37.42 37.42 31.2K
21:48 37.40 37.40 37.36 37.36 29.1K
21:49 37.38 37.38 37.36 37.38 55.3K
21:50 37.40 37.40 37.32 37.32 27.8K
21:51 37.26 37.26 37.26 37.26 52.4K
21:52 37.28 37.30 37.28 37.30 5.3K
21:53 37.30 37.40 37.30 37.38 71.9K
21:54 37.38 37.38 37.34 37.34 0.6K
21:56 37.38 37.40 37.38 37.40 1.8K
21:57 37.40 37.40 37.40 37.40 5.1K
21:58 37.40 37.40 37.40 37.40 1.2K
21:59 37.40 37.40 37.38 37.40 3.4K
22:00 37.38 37.42 37.38 37.42 12.6K
22:01 37.44 37.46 37.44 37.44 22.1K
22:02 37.46 37.46 37.46 37.46 8.0K
22:03 37.46 37.46 37.46 37.46 0.9K
22:04 37.44 37.44 37.44 37.44 5.0K
22:05 37.44 37.46 37.44 37.46 7.1K
22:06 37.46 37.46 37.46 37.46 0.4K
22:07 37.46 37.48 37.46 37.48 2.0K
22:08 37.46 37.48 37.46 37.48 6.3K
22:10 37.48 37.48 37.48 37.48 13.1K
22:11 37.48 37.52 37.48 37.50 3.9K
22:12 37.52 37.52 37.52 37.52 0.4K
22:13 37.54 37.54 37.52 37.52 2.7K
22:14 37.52 37.54 37.52 37.52 2.2K
22:15 37.54 37.54 37.52 37.52 2.7K
22:16 37.54 37.54 37.54 37.54 0.1K
22:17 37.54 37.54 37.52 37.52 4.2K
22:18 37.50 37.54 37.50 37.54 0.2K
22:19 37.50 37.50 37.50 37.50 0.1K
22:20 37.40 37.40 37.36 37.36 37.6K
22:21 37.32 37.40 37.32 37.40 57.3K
22:22 37.40 37.40 37.40 37.40 0.2K
22:23 37.40 37.40 37.40 37.40 1.5K
22:24 37.34 37.34 37.32 37.32 1.3K
22:25 37.34 37.34 37.34 37.34 0.8K
22:26 37.40 37.40 37.38 37.38 3.0K
22:27 37.38 37.38 37.36 37.36 0.3K
22:28 37.36 37.36 37.36 37.36 0.3K
22:29 37.36 37.36 37.34 37.34 6.0K
22:30 37.36 37.36 37.36 37.36 1.9K
22:31 37.34 37.36 37.34 37.36 4.8K
22:33 37.40 37.40 37.40 37.40 0.4K
22:34 37.36 37.36 37.36 37.36 0.1K
22:35 37.42 37.42 37.42 37.42 1.2K
22:36 37.40 37.42 37.40 37.42 5.8K
22:37 37.40 37.40 37.40 37.40 0.5K
22:39 37.44 37.54 37.44 37.52 68.7K
22:40 37.58 37.58 37.50 37.56 26.4K
22:41 37.54 37.54 37.54 37.54 0.1K
22:42 37.56 37.56 37.50 37.56 13.4K
22:43 37.52 37.54 37.52 37.52 2.4K
22:44 37.50 37.50 37.44 37.44 4.6K
22:45 37.44 37.48 37.44 37.44 1.4K
22:46 37.48 37.52 37.48 37.52 3.1K
22:47 37.50 37.52 37.50 37.52 7.8K
22:49 37.48 37.48 37.44 37.44 1.2K
22:50 37.50 37.50 37.38 37.38 35.3K
22:52 37.46 37.46 37.46 37.46 0.2K
22:55 37.44 37.44 37.38 37.38 9.8K
22:56 37.36 37.36 37.36 37.36 5.0K
22:57 37.44 37.44 37.44 37.44 0.1K
22:59 37.44 37.44 37.44 37.44 0.5K
23:00 37.44 37.44 37.40 37.40 1.0K
23:02 37.40 37.42 37.40 37.42 13.1K
23:04 37.44 37.44 37.44 37.44 0.2K
23:05 37.44 37.58 37.44 37.52 71.0K
23:06 37.48 37.52 37.48 37.52 22.3K
23:09 37.50 37.50 37.50 37.50 0.6K
23:11 37.52 37.54 37.52 37.54 0.5K
23:12 37.54 37.54 37.54 37.54 3.2K
23:13 37.52 37.52 37.52 37.52 0.2K
23:14 37.52 37.52 37.52 37.52 0.1K
23:15 37.54 37.54 37.54 37.54 5.0K
23:17 37.50 37.50 37.50 37.50 2.5K
23:18 37.50 37.50 37.50 37.50 0.1K
23:21 37.50 37.50 37.50 37.50 0.1K
23:22 37.50 37.50 37.50 37.50 6.1K
23:23 37.48 37.48 37.48 37.48 0.6K
23:24 37.42 37.46 37.42 37.44 33.1K
23:25 37.48 37.48 37.48 37.48 0.5K
23:26 37.48 37.48 37.48 37.48 1.0K
23:27 37.42 37.42 37.42 37.42 1.0K
23:28 37.48 37.48 37.48 37.48 0.1K
23:29 37.50 37.52 37.50 37.52 2.2K
23:30 37.46 37.46 37.46 37.46 1.1K
23:32 37.52 37.52 37.48 37.48 0.2K
23:34 37.54 37.54 37.54 37.54 12.0K
23:35 37.60 37.60 37.54 37.54 10.8K
23:36 37.54 37.54 37.54 37.54 6.1K
23:38 37.54 37.54 37.54 37.54 0.2K
23:39 37.44 37.44 37.34 37.44 126.3K
23:40 37.38 37.38 37.38 37.38 14.0K
23:41 37.30 37.40 37.30 37.40 112.4K
23:42 37.32 37.32 37.32 37.32 0.6K
23:43 37.40 37.40 37.34 37.38 4.9K
23:44 37.34 37.38 37.34 37.38 4.2K
23:45 37.40 37.40 37.28 37.38 31.8K
23:46 37.38 37.38 37.38 37.38 0.7K
23:47 37.38 37.40 37.38 37.40 1.4K
23:48 37.38 37.42 37.38 37.38 1.2K
23:49 37.28 37.38 37.28 37.28 15.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available