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 38.90 38.90 38.90 38.90 10.5K
10:00 38.62 38.68 38.62 38.66 54.5K
10:01 38.64 38.70 38.64 38.68 16.6K
10:02 38.66 38.68 38.64 38.66 42.3K
10:03 38.66 38.66 38.62 38.62 12.1K
10:04 38.64 38.66 38.64 38.64 21.9K
10:05 38.68 38.68 38.64 38.64 9.0K
10:06 38.58 38.58 38.50 38.50 77.5K
10:07 38.50 38.54 38.30 38.30 99.0K
10:08 38.30 38.34 38.24 38.30 78.5K
10:09 38.32 38.34 38.30 38.34 39.3K
10:10 38.32 38.34 38.30 38.32 34.5K
10:11 38.34 38.38 38.34 38.38 26.2K
10:12 38.32 38.36 38.30 38.34 13.8K
10:13 38.34 38.36 38.24 38.24 52.9K
10:14 38.22 38.28 38.22 38.24 11.1K
10:15 38.26 38.26 38.26 38.26 4.4K
10:16 38.26 38.28 38.24 38.24 35.0K
10:17 38.28 38.28 38.28 38.28 3.1K
10:18 38.26 38.28 38.26 38.28 1.6K
10:19 38.28 38.28 38.26 38.28 1.8K
10:20 38.24 38.24 38.16 38.16 62.4K
10:21 38.14 38.14 38.02 38.06 163.4K
10:22 38.08 38.08 37.82 37.92 185.8K
10:23 38.02 38.02 37.92 37.96 37.5K
10:24 37.90 37.92 37.90 37.90 18.6K
10:25 37.94 37.98 37.90 37.98 11.4K
10:26 37.98 38.12 37.98 38.12 130.6K
10:27 38.18 38.22 38.18 38.22 44.5K
10:28 38.20 38.24 38.04 38.12 72.8K
10:29 38.12 38.28 38.12 38.28 56.9K
10:30 38.22 38.32 38.22 38.26 36.4K
10:31 38.30 38.34 38.28 38.34 10.1K
10:32 38.32 38.50 38.32 38.44 80.1K
10:33 38.44 38.46 38.40 38.42 19.8K
10:34 38.38 38.38 38.38 38.38 10.0K
10:35 38.44 38.44 38.38 38.42 12.7K
10:36 38.44 38.44 38.28 38.28 51.9K
10:37 38.26 38.28 38.26 38.26 27.3K
10:38 38.24 38.24 38.24 38.24 0.1K
10:39 38.24 38.24 38.14 38.14 15.6K
10:40 38.22 38.22 38.20 38.20 14.9K
10:41 38.16 38.16 38.12 38.14 16.1K
10:42 38.14 38.16 38.14 38.16 11.5K
10:43 38.20 38.20 38.20 38.20 0.2K
10:44 38.18 38.18 38.18 38.18 9.0K
10:45 38.18 38.22 38.18 38.22 19.9K
10:46 38.26 38.28 38.26 38.26 11.1K
10:47 38.26 38.30 38.26 38.30 6.3K
10:48 38.30 38.30 38.30 38.30 0.4K
10:49 38.30 38.30 38.26 38.26 2.4K
10:50 38.30 38.30 38.30 38.30 0.4K
10:51 38.30 38.30 38.30 38.30 5.0K
10:52 38.32 38.36 38.32 38.36 23.9K
10:53 38.30 38.36 38.28 38.36 72.6K
10:54 38.38 38.38 38.36 38.36 15.1K
10:55 38.30 38.30 38.30 38.30 28.4K
10:56 38.26 38.26 38.26 38.26 2.7K
10:57 38.28 38.28 38.28 38.28 0.1K
10:58 38.32 38.32 38.28 38.28 10.1K
10:59 38.32 38.34 38.32 38.34 13.6K
11:00 38.32 38.32 38.28 38.28 3.3K
11:01 38.32 38.32 38.32 38.32 0.9K
11:02 38.34 38.34 38.34 38.34 0.2K
11:03 38.38 38.38 38.32 38.32 8.0K
11:04 38.30 38.32 38.30 38.32 5.9K
11:05 38.30 38.30 38.24 38.24 4.6K
11:06 38.26 38.26 38.26 38.26 1.0K
11:07 38.26 38.26 38.24 38.24 5.0K
11:08 38.22 38.26 38.22 38.26 7.9K
11:09 38.26 38.26 38.26 38.26 9.1K
11:10 38.22 38.28 38.22 38.28 0.2K
11:12 38.22 38.26 38.22 38.26 1.2K
11:14 38.26 38.28 38.22 38.28 3.9K
11:15 38.28 38.28 38.28 38.28 1.0K
11:16 38.28 38.30 38.28 38.30 22.4K
11:17 38.30 38.30 38.30 38.30 0.6K
11:18 38.28 38.28 38.28 38.28 0.2K
11:19 38.22 38.22 38.20 38.20 88.6K
11:20 38.22 38.24 38.22 38.24 1.3K
11:21 38.20 38.20 38.20 38.20 1.0K
11:22 38.28 38.28 38.20 38.20 7.1K
11:23 38.28 38.28 38.28 38.28 0.3K
11:25 38.24 38.28 38.24 38.26 3.4K
11:26 38.24 38.26 38.24 38.26 0.2K
11:27 38.24 38.24 38.24 38.24 0.9K
11:29 38.20 38.20 38.20 38.20 5.0K
11:30 38.24 38.24 38.24 38.24 0.1K
11:31 38.24 38.28 38.24 38.28 20.1K
11:32 38.26 38.26 38.26 38.26 0.1K
11:33 38.26 38.28 38.26 38.28 0.8K
11:35 38.28 38.28 38.28 38.28 25.9K
11:37 38.28 38.28 38.28 38.28 3.2K
11:38 38.30 38.30 38.30 38.30 30.7K
11:39 38.30 38.38 38.30 38.38 11.6K
11:40 38.40 38.40 38.40 38.40 31.8K
11:41 38.40 38.48 38.40 38.48 32.6K
11:42 38.46 38.46 38.46 38.46 0.1K
11:43 38.42 38.46 38.42 38.46 4.3K
11:44 38.44 38.50 38.44 38.50 18.0K
11:45 38.50 38.50 38.50 38.50 22.6K
11:46 38.58 38.58 38.56 38.56 2.0K
11:47 38.56 38.58 38.52 38.58 16.8K
11:48 38.58 38.66 38.58 38.66 8.2K
11:49 38.56 38.56 38.50 38.50 25.9K
11:50 38.50 38.50 38.50 38.50 3.9K
11:51 38.50 38.50 38.42 38.42 49.1K
11:52 38.48 38.50 38.48 38.50 0.3K
11:53 38.52 38.52 38.50 38.50 0.7K
11:54 38.50 38.50 38.50 38.50 1.5K
11:55 38.44 38.44 38.44 38.44 1.0K
11:56 38.50 38.50 38.50 38.50 1.0K
11:57 38.50 38.56 38.50 38.56 2.7K
11:58 38.58 38.58 38.58 38.58 1.4K
11:59 38.52 38.52 38.48 38.48 8.7K
12:00 38.50 38.50 38.46 38.46 0.7K
12:01 38.44 38.44 38.42 38.42 6.5K
12:03 38.48 38.48 38.48 38.48 37.3K
12:04 38.46 38.48 38.46 38.48 0.7K
12:05 38.50 38.50 38.50 38.50 0.3K
12:07 38.50 38.52 38.50 38.52 0.7K
12:08 38.52 38.52 38.52 38.52 0.1K
12:10 38.50 38.50 38.50 38.50 5.9K
12:11 38.50 38.50 38.48 38.48 6.6K
12:12 38.46 38.46 38.46 38.46 2.2K
12:13 38.44 38.44 38.44 38.44 2.7K
12:14 38.44 38.44 38.44 38.44 0.4K
12:15 38.46 38.46 38.46 38.46 1.0K
12:16 38.42 38.44 38.42 38.44 4.0K
12:18 38.46 38.46 38.46 38.46 3.4K
12:19 38.46 38.46 38.46 38.46 1.6K
12:20 38.44 38.46 38.44 38.44 0.4K
12:21 38.44 38.44 38.44 38.44 0.4K
12:22 38.42 38.42 38.42 38.42 3.0K
12:23 38.40 38.40 38.40 38.40 6.5K
12:24 38.40 38.40 38.38 38.38 6.3K
12:25 38.38 38.42 38.38 38.42 1.0K
12:26 38.40 38.40 38.40 38.40 0.2K
12:28 38.40 38.40 38.40 38.40 0.8K
12:29 38.40 38.40 38.34 38.34 11.6K
12:32 38.36 38.36 38.34 38.34 21.5K
12:33 38.36 38.36 38.36 38.36 1.0K
12:34 38.36 38.36 38.36 38.36 1.0K
12:36 38.36 38.36 38.34 38.34 1.2K
12:37 38.34 38.36 38.34 38.36 1.1K
12:39 38.36 38.36 38.36 38.36 1.1K
12:41 38.36 38.36 38.36 38.36 2.1K
12:42 38.34 38.36 38.34 38.36 3.4K
12:44 38.36 38.36 38.36 38.36 0.2K
12:45 38.28 38.28 38.28 38.28 21.3K
12:46 38.28 38.34 38.28 38.34 2.4K
12:47 38.36 38.36 38.34 38.34 2.8K
12:48 38.28 38.34 38.28 38.34 9.9K
12:50 38.34 38.34 38.34 38.34 0.2K
12:51 38.34 38.34 38.34 38.34 0.3K
12:52 38.34 38.34 38.34 38.34 0.2K
12:54 38.34 38.34 38.34 38.34 0.1K
12:55 38.32 38.32 38.32 38.32 0.1K
12:57 38.32 38.32 38.32 38.32 4.4K
12:58 38.30 38.30 38.30 38.30 20.0K
12:59 38.34 38.34 38.34 38.34 0.1K
13:00 38.30 38.30 38.30 38.30 5.2K
13:01 38.30 38.34 38.30 38.34 0.6K
13:02 38.34 38.34 38.34 38.34 0.1K
13:03 38.30 38.30 38.30 38.30 4.9K
13:04 38.30 38.30 38.30 38.30 16.9K
13:05 38.30 38.30 38.30 38.30 6.3K
13:06 38.30 38.30 38.30 38.30 0.2K
13:07 38.28 38.30 38.28 38.30 6.7K
13:08 38.28 38.28 38.28 38.28 23.1K
13:09 38.28 38.28 38.16 38.20 70.5K
13:10 38.24 38.24 38.24 38.24 0.2K
13:11 38.24 38.24 38.24 38.24 2.6K
13:12 38.26 38.28 38.26 38.28 0.7K
13:13 38.28 38.28 38.28 38.28 0.3K
13:14 38.28 38.28 38.22 38.28 19.2K
13:15 38.28 38.28 38.28 38.28 10.1K
13:16 38.28 38.28 38.20 38.20 9.0K
13:17 38.22 38.22 38.22 38.22 0.5K
13:18 38.28 38.28 38.24 38.24 7.2K
13:19 38.24 38.28 38.22 38.22 2.7K
13:20 38.22 38.24 38.22 38.24 6.6K
13:21 38.24 38.24 38.24 38.24 0.9K
13:23 38.24 38.24 38.24 38.24 1.3K
13:24 38.26 38.28 38.24 38.24 3.1K
13:25 38.26 38.26 38.26 38.26 0.1K
13:26 38.24 38.24 38.24 38.24 0.5K
13:27 38.28 38.34 38.28 38.34 19.7K
13:28 38.34 38.34 38.34 38.34 1.1K
13:29 38.32 38.32 38.30 38.30 0.3K
13:30 38.34 38.34 38.30 38.34 1.2K
13:31 38.28 38.28 38.28 38.28 0.1K
13:33 38.28 38.28 38.28 38.28 0.6K
13:36 38.34 38.34 38.34 38.34 0.1K
13:37 38.32 38.32 38.32 38.32 0.1K
13:38 38.28 38.32 38.28 38.32 5.0K
13:39 38.32 38.32 38.22 38.22 10.6K
13:40 38.22 38.22 38.22 38.22 1.3K
13:41 38.26 38.26 38.26 38.26 4.3K
13:42 38.22 38.22 38.20 38.20 18.2K
13:43 38.20 38.20 38.20 38.20 0.5K
13:44 38.22 38.22 38.22 38.22 0.1K
13:45 38.20 38.22 38.20 38.20 7.0K
13:46 38.20 38.22 38.20 38.22 1.5K
13:47 38.22 38.22 38.22 38.22 1.7K
13:48 38.26 38.28 38.26 38.28 9.5K
13:49 38.28 38.28 38.28 38.28 0.4K
13:50 38.24 38.28 38.24 38.28 8.6K
13:52 38.22 38.22 38.20 38.20 2.5K
13:54 38.26 38.26 38.26 38.26 1.6K
13:55 38.20 38.20 38.20 38.20 10.4K
13:56 38.18 38.18 38.18 38.18 5.2K
13:57 38.18 38.20 38.16 38.16 2.5K
13:58 38.14 38.18 38.12 38.12 10.5K
13:59 38.16 38.16 38.16 38.16 0.5K
14:00 38.16 38.16 38.14 38.14 1.5K
14:01 38.16 38.18 38.16 38.18 2.8K
14:02 38.18 38.18 38.18 38.18 0.4K
14:03 38.14 38.18 38.14 38.18 6.5K
14:05 38.18 38.18 38.18 38.18 1.4K
14:06 38.18 38.18 38.16 38.16 3.8K
14:07 38.18 38.18 38.18 38.18 2.8K
14:08 38.14 38.14 38.14 38.14 13.3K
14:09 38.14 38.14 38.14 38.14 0.4K
14:10 38.14 38.22 38.14 38.22 50.2K
14:11 38.22 38.22 38.22 38.22 0.1K
14:12 38.20 38.22 38.20 38.22 0.6K
14:13 38.18 38.18 38.18 38.18 0.9K
14:16 38.24 38.30 38.24 38.30 33.5K
14:17 38.32 38.36 38.32 38.34 14.4K
14:18 38.38 38.38 38.36 38.38 20.7K
14:19 38.36 38.38 38.36 38.36 7.8K
14:20 38.36 38.36 38.36 38.36 2.5K
14:21 38.30 38.36 38.30 38.36 1.8K
14:22 38.38 38.40 38.38 38.40 1.9K
14:24 38.42 38.46 38.42 38.44 10.8K
14:25 38.44 38.44 38.44 38.44 1.0K
14:26 38.40 38.42 38.40 38.42 3.6K
14:27 38.38 38.38 38.36 38.36 10.8K
14:28 38.36 38.36 38.34 38.34 0.7K
14:30 38.30 38.30 38.30 38.30 0.1K
14:31 38.34 38.34 38.32 38.32 4.7K
14:32 38.34 38.34 38.32 38.32 12.5K
14:34 38.40 38.40 38.40 38.40 4.0K
14:35 38.40 38.46 38.40 38.46 10.7K
14:36 38.46 38.50 38.46 38.50 11.8K
14:37 38.50 38.52 38.50 38.52 10.1K
14:39 38.52 38.52 38.44 38.46 15.4K
14:40 38.46 38.46 38.46 38.46 2.4K
14:41 38.46 38.46 38.46 38.46 0.4K
14:42 38.48 38.50 38.48 38.50 1.5K
14:43 38.50 38.50 38.50 38.50 0.1K
14:44 38.48 38.48 38.46 38.46 5.5K
14:45 38.46 38.48 38.46 38.48 0.6K
14:46 38.50 38.52 38.50 38.52 12.4K
14:47 38.52 38.54 38.52 38.54 5.9K
14:48 38.54 38.58 38.54 38.58 29.9K
14:49 38.58 38.60 38.56 38.60 11.0K
14:50 38.60 38.64 38.60 38.62 73.7K
14:51 38.64 38.64 38.60 38.64 39.7K
14:52 38.62 38.66 38.62 38.66 27.4K
14:53 38.78 38.80 38.78 38.80 166.8K
14:54 38.80 38.80 38.80 38.80 6.0K
14:55 38.82 38.86 38.80 38.86 18.7K
14:56 38.88 38.88 38.76 38.76 20.5K
14:57 38.82 38.82 38.80 38.80 23.9K
14:58 38.82 38.86 38.82 38.82 7.6K
14:59 38.82 38.82 38.80 38.80 10.8K
15:00 38.82 38.88 38.80 38.88 19.4K
15:01 38.80 38.86 38.80 38.84 3.9K
15:02 38.84 38.84 38.80 38.80 1.2K
15:03 38.80 38.80 38.80 38.80 6.2K
15:04 38.72 38.72 38.72 38.72 25.1K
15:05 38.76 38.76 38.76 38.76 0.5K
15:06 38.66 38.66 38.62 38.66 48.8K
15:07 38.70 38.70 38.70 38.70 0.1K
15:08 38.68 38.70 38.68 38.70 9.8K
15:09 38.70 38.70 38.70 38.70 2.7K
15:11 38.72 38.82 38.72 38.82 28.4K
15:12 38.80 38.80 38.80 38.80 1.8K
15:13 38.78 38.78 38.78 38.78 0.3K
15:14 38.78 38.80 38.78 38.80 15.0K
15:15 38.82 38.82 38.82 38.82 3.1K
15:17 38.82 38.82 38.76 38.76 2.4K
15:18 38.80 38.80 38.62 38.62 66.3K
15:19 38.74 38.76 38.74 38.74 4.1K
15:20 38.74 38.74 38.72 38.74 8.2K
15:21 38.72 38.74 38.72 38.74 2.1K
15:22 38.72 38.74 38.68 38.68 7.7K
15:23 38.68 38.70 38.68 38.70 3.9K
15:24 38.72 38.72 38.70 38.70 28.5K
15:25 38.72 38.72 38.72 38.72 0.9K
15:26 38.70 38.70 38.70 38.70 1.4K
15:27 38.70 38.72 38.70 38.72 12.4K
15:28 38.72 38.72 38.72 38.72 1.9K
15:30 38.70 38.72 38.70 38.72 2.5K
15:31 38.72 38.72 38.72 38.72 1.7K
15:32 38.74 38.76 38.74 38.76 2.6K
15:33 38.80 38.80 38.80 38.80 33.5K
15:35 38.72 38.72 38.72 38.72 17.0K
15:36 38.78 38.78 38.78 38.78 0.1K
15:37 38.86 38.86 38.86 38.86 30.5K
15:38 38.84 38.84 38.84 38.84 1.2K
15:40 38.84 38.84 38.84 38.84 0.1K
15:41 38.78 38.78 38.78 38.78 2.5K
15:44 38.84 38.84 38.84 38.84 5.0K
15:45 38.86 38.86 38.86 38.86 1.8K
15:46 38.86 38.86 38.82 38.82 0.7K
15:48 38.76 38.80 38.76 38.80 1.3K
15:49 38.76 38.76 38.76 38.76 0.3K
15:51 38.80 38.80 38.80 38.80 0.4K
15:54 38.80 38.80 38.80 38.80 2.0K
15:56 38.86 38.86 38.86 38.86 5.0K
15:57 38.86 38.86 38.82 38.82 2.1K
15:58 38.90 39.02 38.88 39.02 208.9K
15:59 39.04 39.12 39.04 39.12 54.0K
16:00 39.14 39.14 39.10 39.10 56.7K
16:01 39.16 39.30 39.16 39.20 19.1K
16:02 39.10 39.18 39.10 39.18 13.4K
16:03 39.20 39.20 39.16 39.16 5.4K
16:04 39.14 39.36 39.14 39.26 46.3K
16:05 39.16 39.26 39.16 39.26 26.6K
16:06 39.22 39.26 39.22 39.26 11.5K
16:07 39.22 39.22 39.16 39.16 17.2K
16:08 39.16 39.20 39.16 39.20 6.1K
16:09 39.20 39.20 39.16 39.16 5.7K
16:10 39.16 39.16 39.12 39.12 28.6K
16:11 39.08 39.08 39.08 39.08 64.0K
16:13 39.10 39.10 39.10 39.10 4.1K
16:14 39.08 39.08 39.08 39.08 0.1K
16:15 39.06 39.08 39.06 39.06 4.2K
16:16 39.06 39.08 39.04 39.06 40.4K
16:17 39.10 39.30 39.10 39.26 106.6K
16:18 39.28 39.28 39.26 39.26 37.8K
16:19 39.22 39.30 39.10 39.10 57.0K
16:20 39.20 39.20 39.14 39.14 0.3K
16:21 39.08 39.18 39.08 39.18 50.3K
16:22 39.16 39.16 39.10 39.16 19.9K
16:23 39.16 39.16 39.16 39.16 0.1K
16:24 39.06 39.06 39.04 39.04 12.8K
16:25 39.04 39.12 39.04 39.10 30.1K
16:26 39.10 39.12 39.10 39.12 0.9K
16:28 39.10 39.10 39.04 39.10 20.8K
16:29 39.10 39.12 39.10 39.12 7.8K
16:31 39.18 39.18 39.08 39.08 8.6K
16:32 39.10 39.10 39.10 39.10 4.0K
16:33 39.10 39.10 39.08 39.08 2.3K
16:35 39.10 39.10 39.04 39.06 11.2K
16:37 39.04 39.04 39.00 39.00 50.0K
16:38 39.02 39.02 39.02 39.02 0.4K
16:39 39.02 39.04 39.02 39.02 1.4K
16:40 39.02 39.04 39.02 39.04 4.4K
16:41 39.04 39.06 39.04 39.06 5.2K
16:42 39.04 39.04 38.88 38.92 56.9K
16:43 38.88 38.94 38.88 38.88 4.2K
16:44 38.92 38.98 38.92 38.98 4.5K
16:45 39.00 39.00 39.00 39.00 1.5K
16:47 38.98 38.98 38.84 38.92 34.6K
16:48 38.92 39.00 38.92 39.00 1.6K
16:49 38.96 38.96 38.96 38.96 0.1K
16:50 38.96 39.02 38.96 39.02 8.1K
16:51 39.04 39.08 39.04 39.08 10.0K
16:52 39.00 39.02 39.00 39.02 0.6K
16:53 39.04 39.10 39.04 39.10 6.1K
16:54 39.08 39.14 39.06 39.12 13.6K
16:55 39.12 39.12 39.08 39.08 9.4K
16:56 39.06 39.16 39.06 39.16 12.5K
16:57 39.12 39.12 39.12 39.12 0.1K
16:58 39.06 39.06 39.06 39.06 0.3K
17:00 39.12 39.12 39.12 39.12 0.6K
17:02 39.10 39.10 39.08 39.08 1.3K
17:03 39.08 39.08 39.04 39.04 4.6K
17:05 39.04 39.04 39.02 39.02 2.6K
17:07 39.02 39.02 39.02 39.02 2.0K
17:08 39.02 39.02 39.02 39.02 0.5K
17:09 38.94 38.94 38.88 38.88 83.9K
17:10 38.88 38.88 38.88 38.88 15.2K
17:13 38.98 38.98 38.90 38.96 3.6K
17:14 38.96 38.96 38.96 38.96 0.1K
17:15 38.96 39.00 38.96 38.96 3.1K
17:16 39.12 39.12 39.08 39.08 60.1K
17:17 39.06 39.08 39.06 39.08 3.5K
17:18 39.14 39.14 39.04 39.04 60.2K
17:19 39.08 39.08 39.08 39.08 3.7K
17:20 39.12 39.20 39.12 39.18 69.2K
17:21 39.06 39.10 39.06 39.10 0.5K
17:22 39.18 39.18 39.18 39.18 2.0K
17:23 39.10 39.16 39.10 39.16 2.3K
17:24 39.10 39.14 39.10 39.10 4.2K
17:25 39.10 39.10 39.10 39.10 2.7K
17:26 39.02 39.08 39.02 39.08 1.8K
17:27 39.08 39.08 39.08 39.08 0.3K
17:28 39.10 39.10 39.10 39.10 4.0K
17:29 39.02 39.02 39.02 39.02 1.0K
17:31 39.02 39.02 39.02 39.02 0.3K
17:32 39.08 39.08 39.02 39.02 2.8K
17:34 39.06 39.06 39.06 39.06 0.2K
17:35 39.08 39.08 39.08 39.08 1.0K
17:36 38.98 39.00 38.98 39.00 20.4K
17:37 39.00 39.06 39.00 39.06 8.6K
17:41 39.00 39.04 39.00 39.04 3.6K
17:42 38.98 38.98 38.98 38.98 4.3K
17:43 38.96 38.96 38.96 38.96 1.5K
17:44 38.96 38.96 38.96 38.96 0.1K
17:45 38.96 38.96 38.94 38.94 9.1K
17:47 38.92 38.92 38.90 38.90 6.1K
17:48 38.90 38.90 38.90 38.90 3.0K
17:53 38.96 38.96 38.96 38.96 0.1K
17:54 38.92 38.92 38.92 38.92 0.4K
17:55 38.98 38.98 38.98 38.98 3.0K
17:56 38.98 38.98 38.98 38.98 1.0K
17:59 38.96 38.96 38.96 38.96 0.2K
18:00 38.96 38.96 38.96 38.96 1.6K
18:01 38.98 39.04 38.98 39.04 13.3K
18:02 38.98 39.10 38.98 39.10 15.1K
18:03 39.10 39.10 39.10 39.10 10.1K
18:04 39.12 39.12 39.12 39.12 3.7K
18:05 39.04 39.04 39.04 39.04 0.1K
18:06 39.08 39.08 39.08 39.08 0.2K
18:07 38.94 38.94 38.94 38.94 40.0K
18:08 38.94 38.94 38.94 38.94 5.3K
18:10 38.94 38.94 38.94 38.94 0.4K
18:11 39.02 39.02 39.02 39.02 3.0K
18:13 39.00 39.00 39.00 39.00 2.3K
18:14 39.00 39.00 39.00 39.00 1.4K
18:15 39.00 39.06 39.00 39.06 0.2K
18:17 39.06 39.06 39.06 39.06 8.5K
18:18 39.08 39.08 39.04 39.04 1.5K
18:19 39.06 39.06 39.06 39.06 2.5K
18:20 39.08 39.08 39.08 39.08 0.3K
18:21 39.08 39.08 39.08 39.08 0.1K
18:22 39.10 39.10 39.10 39.10 10.0K
18:24 39.10 39.10 39.04 39.04 4.7K
18:25 39.00 39.00 39.00 39.00 81.0K
18:26 39.00 39.00 39.00 39.00 1.7K
18:27 39.02 39.02 39.02 39.02 0.5K
18:29 38.98 38.98 38.98 38.98 0.1K
18:30 39.00 39.00 38.96 38.96 0.5K
18:31 38.98 38.98 38.96 38.96 1.9K
18:32 38.98 38.98 38.98 38.98 0.1K
18:33 38.98 38.98 38.98 38.98 0.1K
18:34 38.98 38.98 38.98 38.98 1.0K
18:35 38.96 38.98 38.96 38.98 3.0K
18:36 39.02 39.02 39.02 39.02 1.5K
18:39 38.98 38.98 38.90 38.90 12.8K
18:48 39.00 39.00 39.00 39.00 3.9K
19:04 39.04 39.04 39.04 39.04 7.4K
19:05 39.08 39.12 39.06 39.06 30.0K
19:06 39.12 39.14 39.12 39.14 45.9K
19:07 39.16 39.16 39.14 39.14 22.6K
19:08 39.14 39.14 39.08 39.12 1.4K
19:09 39.12 39.12 39.10 39.10 11.0K
19:10 39.00 39.00 39.00 39.00 60.2K
19:11 39.00 39.08 39.00 39.08 4.7K
19:12 39.08 39.08 39.08 39.08 4.5K
19:15 39.00 39.00 39.00 39.00 8.1K
19:16 39.00 39.00 39.00 39.00 1.2K
19:17 38.98 38.98 38.98 38.98 3.3K
19:18 39.00 39.00 38.94 38.94 14.3K
19:19 38.94 38.94 38.94 38.94 31.0K
19:20 38.96 38.98 38.94 38.98 7.4K
19:21 38.92 38.92 38.92 38.92 20.0K
19:22 38.96 38.96 38.96 38.96 0.1K
19:24 39.00 39.00 39.00 39.00 69.0K
19:25 39.02 39.08 39.02 39.08 3.1K
19:26 39.12 39.12 39.12 39.12 50.0K
19:28 39.12 39.14 39.12 39.14 21.7K
19:29 39.18 39.18 39.16 39.16 32.9K
19:30 39.16 39.18 39.12 39.12 20.0K
19:31 39.18 39.18 39.16 39.16 14.3K
19:32 39.16 39.18 39.16 39.18 12.1K
19:34 39.12 39.12 39.10 39.10 11.2K
19:35 39.08 39.10 39.08 39.10 12.4K
19:36 39.14 39.16 39.14 39.16 37.7K
19:37 39.18 39.20 39.18 39.20 22.1K
19:38 39.10 39.20 39.10 39.20 12.7K
19:39 39.22 39.28 39.22 39.28 30.2K
19:40 39.28 39.28 39.28 39.28 0.2K
19:41 39.12 39.12 39.12 39.12 57.3K
19:43 39.16 39.16 39.16 39.16 1.9K
19:45 39.08 39.20 39.06 39.20 31.7K
19:46 39.14 39.14 39.14 39.14 1.0K
19:48 39.18 39.18 39.14 39.14 8.0K
19:49 39.10 39.14 39.10 39.14 10.6K
19:50 39.10 39.10 39.10 39.10 0.6K
19:51 39.06 39.06 39.06 39.06 0.4K
19:53 39.10 39.10 39.10 39.10 6.3K
19:54 39.06 39.06 39.06 39.06 0.5K
19:56 39.10 39.10 39.10 39.10 0.4K
19:57 39.08 39.08 39.08 39.08 0.1K
19:58 39.10 39.10 39.10 39.10 1.2K
19:59 39.10 39.10 39.10 39.10 0.9K
20:00 39.08 39.08 39.06 39.06 1.1K
20:01 39.16 39.16 39.16 39.16 18.3K
20:04 39.12 39.12 39.12 39.12 0.1K
20:05 39.12 39.12 39.10 39.10 2.3K
20:06 39.10 39.10 39.10 39.10 0.1K
20:08 39.10 39.10 39.10 39.10 0.5K
20:13 39.10 39.10 39.10 39.10 0.1K
20:14 39.04 39.04 38.98 38.98 96.5K
20:16 39.02 39.02 39.02 39.02 0.1K
20:17 39.02 39.02 39.02 39.02 4.5K
20:18 39.02 39.02 39.02 39.02 0.1K
20:21 39.04 39.04 39.02 39.02 0.3K
20:22 39.04 39.04 39.04 39.04 2.9K
20:23 39.02 39.02 39.02 39.02 0.9K
20:24 39.02 39.02 39.00 39.00 5.6K
20:25 39.00 39.02 39.00 39.02 1.2K
20:26 39.00 39.00 39.00 39.00 0.1K
20:27 39.00 39.00 39.00 39.00 0.1K
20:28 39.00 39.00 38.98 38.98 7.7K
20:29 39.00 39.00 39.00 39.00 11.4K
20:30 39.02 39.02 39.02 39.02 0.1K
20:31 39.02 39.02 39.02 39.02 0.1K
20:32 39.02 39.02 39.02 39.02 0.1K
20:34 39.04 39.04 39.04 39.04 4.0K
20:35 39.04 39.04 39.04 39.04 0.5K
20:36 39.10 39.10 39.10 39.10 25.0K
20:37 39.04 39.04 39.04 39.04 2.1K
20:39 39.10 39.10 39.10 39.10 1.5K
20:41 39.10 39.10 39.10 39.10 0.2K
20:43 39.08 39.08 39.04 39.04 6.3K
20:46 39.02 39.02 39.02 39.02 10.4K
20:47 39.00 39.00 38.96 38.96 9.6K
20:48 38.96 38.96 38.96 38.96 0.5K
20:49 38.96 38.96 38.96 38.96 18.2K
20:50 38.96 38.96 38.96 38.96 8.8K
20:51 38.96 38.96 38.94 38.94 14.9K
20:52 38.92 38.92 38.92 38.92 5.3K
20:53 38.92 38.92 38.90 38.90 17.2K
20:54 38.90 38.90 38.90 38.90 14.3K
20:55 38.98 38.98 38.98 38.98 12.1K
20:56 38.94 38.94 38.94 38.94 0.1K
20:57 38.94 38.94 38.94 38.94 0.2K
20:58 38.90 38.90 38.88 38.88 2.6K
20:59 38.86 38.86 38.86 38.86 7.9K
21:00 38.88 38.88 38.86 38.86 3.1K
21:01 38.86 38.86 38.86 38.86 0.2K
21:02 38.86 38.86 38.86 38.86 3.6K
21:03 38.88 38.88 38.88 38.88 1.0K
21:05 38.84 38.90 38.84 38.90 28.8K
21:07 38.90 38.90 38.90 38.90 0.3K
21:09 38.84 38.84 38.84 38.84 0.5K
21:11 38.84 38.84 38.84 38.84 5.9K
21:12 38.86 38.86 38.86 38.86 0.7K
21:13 38.82 38.82 38.82 38.82 8.5K
21:16 38.90 38.90 38.90 38.90 13.2K
21:17 38.88 38.88 38.88 38.88 1.1K
21:18 38.88 38.88 38.88 38.88 0.5K
21:19 38.88 38.88 38.88 38.88 1.0K
21:20 38.86 38.86 38.86 38.86 0.8K
21:21 38.86 38.86 38.86 38.86 0.1K
21:22 38.82 38.82 38.82 38.82 0.7K
21:23 38.82 38.82 38.82 38.82 0.5K
21:24 38.86 38.86 38.86 38.86 2.7K
21:25 38.88 38.88 38.86 38.86 0.8K
21:26 38.72 38.76 38.72 38.76 111.4K
21:27 38.72 38.76 38.72 38.76 3.3K
21:29 38.84 38.84 38.80 38.82 15.8K
21:31 38.78 38.78 38.78 38.78 0.3K
21:33 38.78 38.78 38.78 38.78 0.1K
21:34 38.78 38.78 38.78 38.78 0.3K
21:35 38.84 38.84 38.84 38.84 1.8K
21:37 38.78 38.78 38.78 38.78 0.6K
21:41 38.78 38.80 38.78 38.80 1.3K
21:42 38.80 38.80 38.80 38.80 0.1K
21:43 38.80 38.86 38.80 38.86 22.3K
21:44 38.86 38.86 38.86 38.86 6.0K
21:45 38.86 38.86 38.86 38.86 0.1K
21:47 38.86 38.86 38.86 38.86 0.1K
21:51 38.86 38.86 38.86 38.86 3.5K
21:52 38.82 38.82 38.82 38.82 0.1K
21:53 38.82 38.82 38.82 38.82 0.6K
21:55 38.82 38.82 38.82 38.82 0.1K
22:00 38.80 38.80 38.80 38.80 0.6K
22:01 38.82 38.82 38.78 38.78 18.7K
22:02 38.80 38.80 38.80 38.80 1.0K
22:03 38.78 38.78 38.78 38.78 0.1K
22:04 38.64 38.74 38.64 38.74 38.7K
22:06 38.76 38.76 38.76 38.76 0.8K
22:07 38.80 38.80 38.80 38.80 3.1K
22:08 38.78 38.78 38.78 38.78 1.0K
22:09 38.78 38.78 38.78 38.78 1.6K
22:12 38.80 38.82 38.80 38.82 6.5K
22:13 38.84 38.84 38.84 38.84 1.0K
22:14 38.84 38.84 38.84 38.84 0.1K
22:16 38.82 38.82 38.82 38.82 9.5K
22:18 38.82 38.82 38.82 38.82 0.4K
22:21 38.90 38.90 38.90 38.90 98.5K
22:22 38.92 38.92 38.90 38.90 1.6K
22:23 38.88 38.88 38.88 38.88 0.9K
22:25 38.88 38.90 38.88 38.90 1.5K
22:28 38.90 38.90 38.88 38.88 1.4K
22:29 38.90 38.90 38.88 38.88 0.8K
22:30 38.88 38.88 38.88 38.88 0.8K
22:32 38.84 38.84 38.84 38.84 0.6K
22:34 38.82 38.82 38.82 38.82 0.3K
22:37 38.86 38.86 38.86 38.86 7.0K
22:38 38.84 38.84 38.84 38.84 0.5K
22:39 38.86 38.86 38.86 38.86 4.0K
22:40 38.86 38.86 38.86 38.86 2.3K
22:41 38.86 38.86 38.86 38.86 1.8K
22:42 38.88 38.88 38.88 38.88 8.7K
22:43 38.90 38.90 38.90 38.90 0.2K
22:44 38.90 38.92 38.90 38.92 2.4K
22:46 38.92 38.92 38.88 38.88 1.5K
22:47 38.88 38.88 38.88 38.88 13.0K
22:48 38.88 38.88 38.88 38.88 1.0K
22:51 38.92 38.92 38.92 38.92 0.4K
22:52 38.92 38.92 38.92 38.92 0.6K
22:54 38.92 38.92 38.92 38.92 1.1K
22:55 38.92 38.92 38.92 38.92 0.1K
22:57 38.88 38.88 38.88 38.88 0.1K
23:01 38.92 38.92 38.92 38.92 1.0K
23:04 38.94 38.94 38.94 38.94 10.0K
23:05 38.90 38.94 38.90 38.94 0.4K
23:06 38.94 38.94 38.94 38.94 0.2K
23:07 38.94 38.94 38.94 38.94 0.1K
23:08 38.94 38.94 38.94 38.94 0.7K
23:09 38.94 38.94 38.94 38.94 0.8K
23:10 38.94 38.94 38.94 38.94 0.8K
23:13 38.94 38.94 38.94 38.94 0.7K
23:18 38.92 38.92 38.90 38.90 0.8K
23:20 38.90 38.90 38.90 38.90 1.5K
23:22 38.88 38.88 38.88 38.88 0.2K
23:23 38.88 38.88 38.88 38.88 1.0K
23:25 38.86 38.86 38.86 38.86 5.0K
23:27 38.90 38.90 38.90 38.90 2.3K
23:32 38.86 38.86 38.86 38.86 0.1K
23:34 38.86 38.86 38.84 38.84 3.7K
23:35 38.82 38.82 38.82 38.82 10.0K
23:38 38.80 38.80 38.80 38.80 4.4K
23:39 38.80 38.80 38.80 38.80 4.2K
23:40 38.80 38.82 38.80 38.82 3.1K
23:41 38.80 38.80 38.80 38.80 0.2K
23:42 38.82 38.82 38.82 38.82 8.0K
23:43 38.82 38.82 38.82 38.82 3.9K
23:44 38.80 38.82 38.80 38.82 64.6K
23:45 38.80 38.80 38.80 38.80 25.2K
23:46 38.80 38.80 38.80 38.80 0.4K
23:47 38.80 38.82 38.80 38.80 2.4K
23:48 38.82 38.82 38.82 38.82 0.6K
23:49 38.70 38.70 38.66 38.66 66.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available