Yakovlev

IRKT
🏛️ russian-federation →
23.40
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 37.78 37.78 37.78 37.78 0.6K
07:00 37.74 37.74 37.74 37.74 0.8K
07:01 37.74 37.74 37.74 37.74 0.8K
07:02 37.96 37.96 37.94 37.94 5.6K
07:03 37.92 37.92 37.64 37.70 22.4K
07:04 37.86 37.86 37.86 37.86 0.3K
07:05 37.86 37.86 37.86 37.86 0.2K
07:06 37.90 37.92 37.90 37.92 14.3K
07:08 37.92 37.92 37.92 37.92 5.0K
07:09 37.96 37.96 37.96 37.96 0.2K
07:10 38.00 38.00 38.00 38.00 10.6K
07:11 38.02 38.10 38.02 38.10 4.5K
07:12 38.00 38.00 38.00 38.00 2.3K
07:13 38.02 38.02 37.84 37.84 3.3K
07:14 37.86 37.86 37.86 37.86 1.8K
07:15 37.88 37.88 37.88 37.88 0.1K
07:17 37.84 37.84 37.84 37.84 0.1K
07:19 37.86 37.86 37.86 37.86 0.2K
07:20 37.86 37.86 37.86 37.86 0.1K
07:23 37.90 37.90 37.90 37.90 0.5K
07:27 37.90 37.90 37.90 37.90 0.1K
07:28 37.98 37.98 37.98 37.98 0.1K
07:29 38.00 38.00 37.94 37.94 0.8K
07:30 38.02 38.06 38.02 38.06 7.8K
07:31 37.94 37.94 37.90 37.90 53.0K
07:32 37.96 37.96 37.96 37.96 0.1K
07:33 37.96 37.96 37.96 37.96 0.5K
07:37 37.96 37.96 37.96 37.96 0.1K
07:40 37.90 37.90 37.90 37.90 0.5K
07:42 37.94 37.94 37.94 37.94 0.1K
07:43 37.94 37.94 37.94 37.94 1.9K
07:48 37.92 37.92 37.92 37.92 1.4K
07:54 37.94 37.94 37.94 37.94 0.2K
07:55 37.94 37.94 37.92 37.92 1.0K
07:56 37.92 37.92 37.92 37.92 6.2K
07:58 37.94 37.94 37.94 37.94 0.8K
08:00 37.94 37.94 37.94 37.94 0.1K
08:01 37.94 37.94 37.94 37.94 3.5K
08:03 37.94 37.94 37.94 37.94 0.5K
08:04 37.92 37.92 37.92 37.92 0.1K
08:05 37.94 37.94 37.94 37.94 1.0K
08:09 37.94 37.94 37.94 37.94 0.1K
08:10 37.92 37.92 37.92 37.92 0.7K
08:11 37.92 37.92 37.92 37.92 1.5K
08:14 37.92 37.92 37.92 37.92 0.1K
08:15 37.94 37.96 37.94 37.96 8.1K
08:17 37.96 37.96 37.96 37.96 0.2K
08:18 37.96 38.00 37.96 38.00 4.9K
08:19 37.98 38.02 37.98 38.02 2.0K
08:20 38.02 38.02 37.96 37.96 5.5K
08:21 37.94 37.94 37.94 37.94 1.1K
08:22 37.98 37.98 37.98 37.98 1.0K
08:24 37.98 37.98 37.98 37.98 2.5K
08:25 38.00 38.00 38.00 38.00 0.3K
08:26 38.04 38.04 38.04 38.04 5.6K
08:27 38.02 38.02 38.02 38.02 0.1K
08:28 37.98 38.04 37.98 38.04 9.9K
08:29 38.04 38.04 38.04 38.04 4.8K
08:30 38.04 38.06 38.04 38.06 5.7K
08:31 38.04 38.04 38.04 38.04 0.2K
08:32 38.04 38.06 38.04 38.06 16.9K
08:34 38.02 38.04 38.02 38.04 1.8K
08:35 38.04 38.04 38.04 38.04 0.1K
08:37 38.06 38.06 38.06 38.06 14.4K
08:38 38.06 38.06 38.06 38.06 1.2K
08:40 38.06 38.10 38.06 38.10 22.2K
08:41 38.08 38.12 38.08 38.12 6.3K
08:43 38.08 38.08 38.08 38.08 0.5K
08:46 38.06 38.06 38.06 38.06 2.1K
08:47 38.06 38.06 38.06 38.06 5.1K
08:48 38.08 38.08 38.08 38.08 2.7K
08:49 38.08 38.16 38.08 38.16 12.1K
08:50 38.16 38.16 38.16 38.16 7.2K
08:51 38.18 38.18 38.14 38.14 10.1K
08:52 38.14 38.14 38.14 38.14 0.7K
08:53 38.18 38.18 38.18 38.18 10.8K
08:54 38.20 38.22 38.20 38.22 14.2K
08:55 38.28 38.32 38.28 38.32 10.8K
08:56 38.72 38.78 38.72 38.76 209.7K
08:57 38.82 38.90 38.80 38.88 170.2K
08:58 38.88 38.88 38.82 38.82 9.8K
08:59 38.80 38.80 38.74 38.74 10.9K
09:00 38.60 38.60 38.40 38.58 102.5K
09:01 38.58 38.60 38.58 38.60 10.4K
09:02 38.60 38.60 38.60 38.60 0.5K
09:03 38.54 38.58 38.54 38.58 10.6K
09:04 38.54 38.54 38.50 38.50 40.0K
09:05 38.52 38.52 38.46 38.46 23.5K
09:06 38.48 38.60 38.48 38.60 26.1K
09:07 38.62 38.70 38.62 38.70 55.2K
09:08 38.74 38.80 38.74 38.80 46.8K
09:09 38.80 38.80 38.70 38.70 15.8K
09:10 38.62 38.76 38.62 38.70 24.4K
09:11 38.78 38.78 38.76 38.78 35.8K
09:12 38.76 38.76 38.76 38.76 2.0K
09:13 38.76 38.76 38.76 38.76 13.5K
09:14 38.74 38.74 38.68 38.68 4.2K
09:15 38.66 38.72 38.66 38.72 17.9K
09:16 38.72 38.72 38.70 38.72 12.6K
09:17 38.72 38.74 38.66 38.74 11.2K
09:18 38.66 38.66 38.54 38.54 15.5K
09:19 38.60 38.66 38.60 38.66 3.1K
09:20 38.60 38.60 38.56 38.56 10.3K
09:21 38.56 38.56 38.56 38.56 2.6K
09:22 38.56 38.56 38.54 38.56 5.3K
09:23 38.56 38.56 38.56 38.56 1.0K
09:24 38.56 38.56 38.54 38.56 2.8K
09:26 38.60 38.60 38.60 38.60 5.2K
09:27 38.42 38.46 38.42 38.46 58.9K
09:28 38.46 38.46 38.44 38.44 4.3K
09:29 38.48 38.50 38.48 38.50 8.6K
09:30 38.50 38.50 38.50 38.50 4.8K
09:31 38.50 38.50 38.48 38.50 0.7K
09:32 38.50 38.62 38.50 38.56 13.7K
09:33 38.64 38.64 38.58 38.58 6.1K
09:34 38.58 38.58 38.58 38.58 0.2K
09:36 38.58 38.58 38.58 38.58 0.7K
09:37 38.58 38.58 38.44 38.44 44.0K
09:38 38.44 38.52 38.44 38.52 2.2K
09:39 38.54 38.54 38.54 38.54 0.4K
09:41 38.48 38.48 38.48 38.48 3.8K
09:42 38.48 38.48 38.42 38.42 20.3K
09:43 38.40 38.42 38.38 38.42 7.6K
09:44 38.42 38.48 38.42 38.48 4.3K
09:45 38.50 38.50 38.48 38.48 2.2K
09:46 38.46 38.46 38.36 38.36 16.1K
09:47 38.44 38.44 38.40 38.40 10.3K
09:48 38.40 38.40 38.38 38.38 31.7K
09:49 38.40 38.50 38.40 38.48 52.2K
09:50 38.46 38.54 38.46 38.54 6.9K
09:51 38.54 38.60 38.54 38.56 12.7K
09:52 38.60 38.62 38.56 38.60 14.0K
09:53 38.60 38.64 38.56 38.64 3.2K
09:54 38.58 38.70 38.58 38.62 38.4K
09:55 38.70 38.74 38.64 38.74 39.4K
09:56 38.68 38.72 38.68 38.72 3.2K
09:57 38.72 38.72 38.72 38.72 0.2K
09:58 38.64 38.70 38.64 38.70 1.0K
09:59 38.64 38.70 38.64 38.70 0.6K
10:00 38.34 38.34 38.32 38.32 207.7K
10:01 38.38 38.74 38.38 38.74 220.7K
10:02 38.78 38.78 38.58 38.58 144.6K
10:03 38.44 38.48 38.44 38.46 143.2K
10:04 38.42 38.50 38.42 38.48 18.8K
10:05 38.54 38.64 38.48 38.64 41.6K
10:06 38.58 38.58 38.42 38.42 70.6K
10:07 38.46 38.46 38.36 38.38 14.8K
10:08 38.32 38.36 38.32 38.32 21.9K
10:09 38.32 38.50 38.32 38.50 26.3K
10:10 38.46 38.46 38.38 38.38 41.0K
10:11 38.40 38.46 38.40 38.46 5.0K
10:12 38.46 38.46 38.46 38.46 10.3K
10:13 38.46 38.48 38.46 38.48 2.2K
10:14 38.42 38.48 38.42 38.46 3.5K
10:15 38.42 38.50 38.42 38.42 1.9K
10:17 38.42 38.48 38.42 38.48 6.7K
10:18 38.48 38.48 38.42 38.42 1.4K
10:19 38.48 38.48 38.44 38.44 1.6K
10:20 38.44 38.50 38.44 38.50 14.2K
10:21 38.50 38.50 38.48 38.48 6.3K
10:22 38.48 38.52 38.48 38.52 1.7K
10:23 38.52 38.56 38.50 38.54 16.1K
10:24 38.44 38.44 38.42 38.42 21.8K
10:25 38.46 38.50 38.46 38.50 8.6K
10:26 38.50 38.50 38.48 38.48 1.0K
10:27 38.48 38.48 38.46 38.46 3.6K
10:28 38.46 38.46 38.44 38.44 18.2K
10:29 38.44 38.44 38.42 38.42 16.9K
10:30 38.42 38.42 38.42 38.42 1.2K
10:31 38.42 38.42 38.42 38.42 6.1K
10:32 38.42 38.42 38.42 38.42 1.2K
10:33 38.40 38.40 38.40 38.40 0.5K
10:34 38.40 38.42 38.40 38.42 2.6K
10:35 38.42 38.42 38.40 38.40 3.5K
10:36 38.40 38.42 38.40 38.40 1.4K
10:37 38.40 38.40 38.40 38.40 0.5K
10:39 38.40 38.40 38.30 38.32 73.8K
10:40 38.36 38.36 38.36 38.36 5.3K
10:41 38.34 38.34 38.30 38.34 15.0K
10:42 38.32 38.32 38.32 38.32 8.1K
10:43 38.30 38.30 38.22 38.22 23.9K
10:44 38.26 38.26 38.24 38.24 3.0K
10:45 38.22 38.22 38.22 38.22 5.4K
10:46 38.26 38.26 38.24 38.24 2.1K
10:47 38.28 38.30 38.28 38.30 0.8K
10:48 38.32 38.32 38.32 38.32 0.2K
10:49 38.32 38.32 38.30 38.32 4.7K
10:50 38.30 38.30 38.30 38.30 25.8K
10:51 38.30 38.30 38.24 38.26 20.8K
10:52 38.24 38.28 38.24 38.24 5.8K
10:53 38.22 38.24 38.22 38.22 27.5K
10:54 38.22 38.22 38.22 38.22 3.1K
10:55 38.22 38.22 38.20 38.20 10.8K
10:56 38.20 38.20 38.16 38.20 29.7K
10:57 38.20 38.20 38.14 38.14 15.6K
10:58 38.14 38.14 38.14 38.14 3.0K
10:59 38.18 38.20 38.14 38.20 20.8K
11:00 38.20 38.22 38.20 38.20 11.0K
11:01 38.26 38.26 38.16 38.16 46.2K
11:02 38.20 38.20 38.20 38.20 7.0K
11:03 38.20 38.20 38.20 38.20 0.3K
11:05 38.28 38.28 38.22 38.22 1.3K
11:08 38.22 38.22 38.18 38.18 4.3K
11:09 38.18 38.18 38.12 38.12 38.0K
11:10 38.14 38.20 38.14 38.14 17.7K
11:11 38.12 38.14 38.10 38.10 25.7K
11:12 38.14 38.28 38.14 38.26 18.2K
11:13 38.20 38.20 38.18 38.18 3.6K
11:14 38.18 38.18 38.18 38.18 2.0K
11:16 38.18 38.18 38.18 38.18 11.4K
11:17 38.16 38.16 38.16 38.16 4.0K
11:18 38.16 38.16 38.16 38.16 0.1K
11:19 38.16 38.16 38.16 38.16 9.0K
11:20 38.18 38.18 38.18 38.18 0.1K
11:21 38.16 38.16 38.16 38.16 10.0K
11:22 38.22 38.30 38.22 38.30 44.7K
11:23 38.28 38.28 38.26 38.26 37.0K
11:24 38.30 38.30 38.20 38.20 27.0K
11:25 38.20 38.24 38.20 38.24 21.6K
11:26 38.20 38.20 38.20 38.20 1.0K
11:27 38.18 38.18 38.18 38.18 1.0K
11:28 38.16 38.20 38.16 38.20 8.6K
11:29 38.18 38.18 38.18 38.18 1.6K
11:30 38.20 38.26 38.18 38.26 2.8K
11:31 38.30 38.30 38.24 38.30 30.6K
11:32 38.20 38.30 38.20 38.28 13.1K
11:33 38.30 38.30 38.10 38.10 104.0K
11:34 38.16 38.28 38.16 38.26 26.5K
11:35 38.28 38.30 38.22 38.22 24.0K
11:36 38.20 38.20 38.20 38.20 0.9K
11:37 38.24 38.24 38.24 38.24 0.1K
11:38 38.24 38.28 38.24 38.24 8.3K
11:39 38.18 38.18 38.18 38.18 5.3K
11:40 38.24 38.26 38.24 38.26 2.1K
11:41 38.26 38.26 38.26 38.26 2.4K
11:42 38.18 38.18 38.18 38.18 0.5K
11:43 38.14 38.14 38.14 38.14 13.0K
11:44 38.14 38.16 38.14 38.16 1.5K
11:45 38.16 38.16 38.14 38.14 0.9K
11:46 38.20 38.20 38.20 38.20 1.9K
11:47 38.16 38.16 38.16 38.16 0.2K
11:49 38.16 38.18 38.16 38.18 0.9K
11:50 38.16 38.16 38.16 38.16 0.1K
11:52 38.18 38.18 38.18 38.18 2.0K
11:54 38.18 38.18 38.16 38.16 15.2K
11:57 38.16 38.16 38.16 38.16 1.0K
11:59 38.18 38.18 38.18 38.18 2.6K
12:00 38.16 38.18 38.16 38.18 2.3K
12:02 38.20 38.20 38.20 38.20 0.1K
12:03 38.20 38.20 38.16 38.20 0.5K
12:04 38.16 38.16 38.16 38.16 1.2K
12:05 38.18 38.18 38.18 38.18 1.1K
12:06 38.20 38.20 38.20 38.20 8.4K
12:07 38.20 38.20 38.20 38.20 1.6K
12:08 38.20 38.20 38.20 38.20 0.1K
12:09 38.20 38.20 38.20 38.20 7.0K
12:10 38.30 38.30 38.24 38.24 51.9K
12:13 38.24 38.30 38.24 38.30 0.8K
12:14 38.18 38.18 38.18 38.18 10.0K
12:15 38.20 38.20 38.20 38.20 0.1K
12:16 38.26 38.26 38.22 38.22 0.3K
12:17 38.24 38.24 38.24 38.24 0.1K
12:18 38.18 38.18 38.18 38.18 10.0K
12:19 38.32 38.32 38.30 38.32 51.1K
12:20 38.28 38.32 38.28 38.32 0.4K
12:21 38.32 38.32 38.30 38.30 1.4K
12:22 38.30 38.30 38.30 38.30 2.6K
12:25 38.30 38.32 38.24 38.24 25.5K
12:26 38.30 38.30 38.30 38.30 1.2K
12:27 38.30 38.30 38.30 38.30 2.0K
12:28 38.32 38.32 38.32 38.32 3.5K
12:29 38.32 38.32 38.32 38.32 1.5K
12:30 38.26 38.26 38.26 38.26 0.9K
12:34 38.26 38.26 38.26 38.26 0.9K
12:35 38.26 38.26 38.26 38.26 1.2K
12:36 38.26 38.34 38.26 38.34 8.6K
12:38 38.32 38.36 38.32 38.36 4.3K
12:39 38.30 38.30 38.30 38.30 9.0K
12:40 38.32 38.32 38.30 38.30 1.1K
12:41 38.30 38.30 38.30 38.30 0.5K
12:42 38.24 38.28 38.24 38.28 8.0K
12:44 38.24 38.28 38.24 38.28 5.1K
12:46 38.26 38.26 38.26 38.26 0.7K
12:49 38.24 38.24 38.24 38.24 2.1K
12:50 38.24 38.24 38.24 38.24 1.1K
12:51 38.24 38.24 38.24 38.24 0.1K
12:53 38.26 38.26 38.26 38.26 0.5K
12:55 38.24 38.24 38.24 38.24 2.7K
12:58 38.26 38.26 38.24 38.24 0.2K
12:59 38.26 38.26 38.24 38.24 4.0K
13:00 38.26 38.26 38.26 38.26 0.1K
13:03 38.24 38.24 38.24 38.24 0.9K
13:05 38.24 38.26 38.24 38.26 0.9K
13:06 38.26 38.26 38.26 38.26 1.1K
13:07 38.26 38.26 38.20 38.20 35.6K
13:08 38.16 38.24 38.16 38.24 27.3K
13:09 38.24 38.24 38.18 38.18 0.7K
13:11 38.18 38.18 38.18 38.18 1.0K
13:14 38.22 38.24 38.22 38.24 2.7K
13:15 38.20 38.20 38.20 38.20 0.1K
13:16 38.18 38.18 38.18 38.18 0.1K
13:17 38.20 38.20 38.18 38.18 3.5K
13:18 38.20 38.20 38.20 38.20 1.2K
13:19 38.20 38.20 38.20 38.20 0.1K
13:20 38.18 38.18 38.18 38.18 0.8K
13:21 38.18 38.18 38.18 38.18 4.4K
13:24 38.18 38.18 38.18 38.18 3.0K
13:25 38.18 38.18 38.18 38.18 5.7K
13:27 38.24 38.24 38.24 38.24 0.2K
13:28 38.24 38.24 38.24 38.24 0.5K
13:31 38.20 38.20 38.20 38.20 0.9K
13:32 38.14 38.14 38.14 38.14 25.0K
13:35 38.14 38.20 38.14 38.20 28.0K
13:36 38.18 38.18 38.12 38.12 1.7K
13:37 38.06 38.06 38.02 38.04 58.1K
13:38 38.00 38.08 38.00 38.02 33.5K
13:39 38.00 38.06 38.00 38.02 4.0K
13:40 38.00 38.00 38.00 38.00 2.0K
13:41 38.02 38.04 38.02 38.04 1.8K
13:42 38.08 38.08 38.08 38.08 1.1K
13:43 38.08 38.08 38.08 38.08 0.1K
13:44 38.04 38.08 38.04 38.08 4.3K
13:45 38.08 38.08 38.02 38.02 1.4K
13:46 38.02 38.02 38.00 38.00 22.9K
13:47 38.00 38.00 38.00 38.00 6.9K
13:48 38.08 38.08 38.08 38.08 5.0K
13:49 38.10 38.10 38.10 38.10 5.4K
13:50 38.04 38.04 38.02 38.02 16.2K
13:51 38.10 38.12 38.10 38.12 13.7K
13:52 38.12 38.12 38.12 38.12 0.2K
13:56 38.10 38.10 38.10 38.10 0.1K
13:57 38.08 38.08 38.08 38.08 0.8K
13:58 38.08 38.08 38.08 38.08 0.6K
13:59 38.08 38.12 38.08 38.12 0.6K
14:00 38.10 38.10 38.10 38.10 0.2K
14:01 38.08 38.08 38.08 38.08 1.1K
14:06 38.10 38.10 38.10 38.10 2.0K
14:07 38.10 38.10 38.10 38.10 13.1K
14:08 38.10 38.10 38.10 38.10 0.2K
14:11 38.14 38.14 38.14 38.14 10.0K
14:12 38.14 38.14 38.14 38.14 10.9K
14:13 38.14 38.14 38.14 38.14 0.2K
14:14 38.12 38.14 38.12 38.14 0.4K
14:15 38.14 38.14 38.14 38.14 2.0K
14:16 38.14 38.14 38.14 38.14 1.0K
14:18 38.14 38.16 38.14 38.16 4.0K
14:20 38.16 38.16 38.16 38.16 3.1K
14:26 38.14 38.14 38.04 38.04 12.3K
14:27 38.06 38.06 38.06 38.06 0.3K
14:28 38.04 38.04 38.04 38.04 7.6K
14:30 38.04 38.04 38.04 38.04 0.1K
14:32 38.10 38.10 38.10 38.10 1.0K
14:34 38.08 38.08 38.08 38.08 1.2K
14:35 38.10 38.14 38.10 38.14 3.2K
14:36 38.12 38.12 38.04 38.04 15.5K
14:37 38.08 38.08 38.08 38.08 1.0K
14:38 38.08 38.08 38.08 38.08 0.2K
14:39 38.12 38.12 38.12 38.12 2.0K
14:40 38.12 38.12 38.08 38.08 0.3K
14:44 38.12 38.12 38.08 38.08 1.0K
14:46 38.14 38.14 38.10 38.10 1.8K
14:47 38.14 38.14 38.14 38.14 0.5K
14:48 38.14 38.14 38.08 38.08 6.7K
14:53 38.10 38.10 38.10 38.10 0.1K
14:54 38.10 38.10 38.08 38.08 3.0K
14:55 38.12 38.12 38.12 38.12 0.3K
14:57 38.14 38.14 38.14 38.14 0.7K
14:58 38.14 38.14 38.14 38.14 1.3K
14:59 38.10 38.10 38.10 38.10 0.3K
15:00 38.10 38.10 38.10 38.10 2.1K
15:03 38.14 38.14 38.14 38.14 1.0K
15:04 38.14 38.16 38.12 38.12 9.0K
15:10 38.14 38.14 38.10 38.10 1.9K
15:11 38.08 38.16 38.08 38.16 14.1K
15:14 38.08 38.08 38.08 38.08 10.0K
15:16 38.08 38.08 38.08 38.08 1.0K
15:17 38.14 38.14 38.14 38.14 1.0K
15:19 38.16 38.16 38.16 38.16 1.6K
15:21 38.16 38.16 38.16 38.16 1.0K
15:22 38.16 38.16 38.16 38.16 0.1K
15:23 38.16 38.16 38.16 38.16 0.2K
15:26 38.16 38.16 38.16 38.16 1.5K
15:27 38.16 38.16 38.16 38.16 0.1K
15:29 38.16 38.16 38.16 38.16 0.3K
15:30 38.16 38.16 38.16 38.16 1.4K
15:31 38.14 38.18 38.14 38.18 1.1K
15:32 38.18 38.18 38.18 38.18 6.1K
15:33 38.18 38.18 38.12 38.12 9.0K
15:34 38.12 38.12 38.10 38.10 5.2K
15:36 38.10 38.10 38.10 38.10 2.0K
15:37 38.10 38.10 38.10 38.10 25.6K
15:38 38.08 38.08 38.08 38.08 2.0K
15:40 38.12 38.12 38.12 38.12 0.8K
15:41 38.10 38.10 38.08 38.08 2.0K
15:42 38.08 38.10 38.08 38.10 6.2K
15:43 38.10 38.10 38.10 38.10 13.4K
15:44 38.12 38.12 38.12 38.12 1.0K
15:46 38.10 38.10 38.10 38.10 0.8K
15:47 38.10 38.10 38.10 38.10 2.4K
15:49 38.10 38.10 38.10 38.10 1.3K
15:51 38.08 38.08 38.08 38.08 18.9K
15:52 38.12 38.12 38.12 38.12 0.2K
15:53 38.16 38.16 38.16 38.16 16.1K
15:55 38.16 38.16 38.16 38.16 0.8K
15:56 38.18 38.18 38.18 38.18 8.5K
15:57 38.18 38.18 38.18 38.18 2.0K
15:58 38.16 38.16 38.16 38.16 0.2K
15:59 38.16 38.16 38.04 38.04 64.9K
16:00 38.04 38.18 38.04 38.18 29.3K
16:01 38.16 38.16 38.16 38.16 4.0K
16:06 38.10 38.10 38.10 38.10 0.1K
16:07 38.14 38.14 38.14 38.14 1.3K
16:08 38.14 38.14 38.14 38.14 0.1K
16:11 38.14 38.16 38.14 38.16 0.2K
16:12 38.16 38.16 38.06 38.06 14.4K
16:13 38.06 38.06 38.06 38.06 7.7K
16:14 38.06 38.06 38.06 38.06 10.0K
16:16 38.06 38.06 38.06 38.06 2.5K
16:17 38.06 38.06 38.06 38.06 0.4K
16:18 38.06 38.06 38.06 38.06 1.6K
16:19 38.00 38.08 38.00 38.08 58.8K
16:21 38.08 38.08 38.00 38.00 4.9K
16:22 38.00 38.00 37.94 37.94 27.7K
16:23 37.94 37.96 37.94 37.96 2.4K
16:24 37.96 37.96 37.96 37.96 2.5K
16:25 37.96 37.96 37.96 37.96 6.8K
16:26 37.96 37.96 37.94 37.94 8.6K
16:27 37.94 37.94 37.94 37.94 1.5K
16:28 38.04 38.04 38.04 38.04 15.1K
16:29 38.02 38.02 38.02 38.02 0.1K
16:31 38.04 38.04 38.04 38.04 1.0K
16:33 38.00 38.00 38.00 38.00 22.6K
16:34 37.96 37.96 37.96 37.96 0.4K
16:35 37.94 37.94 37.94 37.94 3.2K
16:36 37.92 37.92 37.84 37.84 68.7K
16:37 37.84 37.84 37.84 37.84 6.8K
16:38 37.84 37.84 37.84 37.84 3.1K
16:39 37.84 37.84 37.84 37.84 0.1K
16:40 37.92 37.92 37.88 37.92 2.4K
16:41 37.90 37.90 37.86 37.90 2.0K
16:42 37.90 37.90 37.90 37.90 0.7K
16:43 37.90 37.90 37.90 37.90 2.6K
16:44 37.90 37.90 37.90 37.90 1.0K
16:45 37.86 37.86 37.86 37.86 1.0K
16:46 37.90 37.90 37.86 37.86 6.7K
16:47 37.84 37.84 37.82 37.82 24.9K
16:48 37.82 37.82 37.82 37.82 3.3K
16:50 37.88 37.88 37.88 37.88 1.4K
16:52 37.94 37.94 37.94 37.94 12.4K
16:53 37.82 37.90 37.82 37.90 6.3K
16:54 37.88 37.88 37.88 37.88 0.1K
16:55 37.90 37.90 37.90 37.90 0.4K
16:57 37.88 37.90 37.88 37.90 0.9K
16:58 37.90 37.90 37.90 37.90 2.1K
16:59 37.90 37.90 37.86 37.90 1.5K
17:01 37.90 37.90 37.90 37.90 0.5K
17:04 37.82 37.82 37.82 37.82 18.0K
17:06 37.80 37.88 37.80 37.88 5.5K
17:07 37.88 37.88 37.88 37.88 2.3K
17:08 37.88 37.88 37.88 37.88 0.5K
17:09 37.88 37.88 37.88 37.88 0.3K
17:10 37.96 37.96 37.96 37.96 40.0K
17:11 37.90 37.90 37.90 37.90 0.5K
17:12 37.90 37.90 37.90 37.90 0.1K
17:13 37.90 37.90 37.90 37.90 0.7K
17:14 37.94 37.94 37.88 37.88 3.2K
17:18 37.94 37.94 37.94 37.94 0.2K
17:19 37.92 37.92 37.92 37.92 1.5K
17:20 37.92 37.92 37.92 37.92 0.2K
17:21 37.92 37.92 37.92 37.92 0.1K
17:23 37.90 37.90 37.90 37.90 0.5K
17:25 37.90 37.90 37.90 37.90 0.2K
17:29 37.92 37.92 37.92 37.92 7.7K
17:30 37.94 37.94 37.94 37.94 0.6K
17:31 37.94 37.94 37.94 37.94 10.5K
17:32 37.94 37.94 37.94 37.94 1.1K
17:33 37.96 37.96 37.96 37.96 9.5K
17:35 37.98 37.98 37.98 37.98 2.4K
17:36 38.06 38.06 38.06 38.06 19.0K
17:39 38.04 38.04 38.04 38.04 3.6K
17:41 38.04 38.04 38.04 38.04 4.1K
17:42 37.98 37.98 37.98 37.98 0.1K
17:43 38.04 38.04 38.04 38.04 2.2K
17:44 38.00 38.00 38.00 38.00 0.4K
17:45 38.00 38.00 38.00 38.00 8.3K
17:46 38.00 38.00 37.92 37.92 27.6K
17:49 37.92 37.92 37.92 37.92 0.1K
17:52 37.96 37.96 37.96 37.96 0.8K
17:53 38.00 38.00 38.00 38.00 0.2K
17:58 38.00 38.00 38.00 38.00 0.2K
17:59 38.02 38.02 38.02 38.02 1.5K
18:00 38.06 38.10 38.06 38.10 65.5K
18:01 38.08 38.10 38.08 38.10 2.2K
18:02 38.10 38.10 38.04 38.04 2.9K
18:05 38.06 38.06 37.98 37.98 42.0K
18:07 38.04 38.04 38.04 38.04 0.1K
18:09 38.02 38.02 38.02 38.02 0.1K
18:14 37.98 37.98 37.98 37.98 1.6K
18:15 37.98 37.98 37.98 37.98 0.1K
18:17 37.96 37.96 37.96 37.96 1.0K
18:18 37.96 37.96 37.96 37.96 3.0K
18:19 37.98 37.98 37.98 37.98 0.1K
18:20 37.92 37.92 37.92 37.92 3.1K
18:21 37.92 37.96 37.92 37.96 2.2K
18:22 37.98 37.98 37.98 37.98 1.1K
18:24 37.98 37.98 37.98 37.98 0.2K
18:26 37.98 37.98 37.98 37.98 0.2K
18:31 37.98 37.98 37.98 37.98 2.1K
18:32 38.00 38.00 38.00 38.00 0.4K
18:33 38.00 38.00 37.98 37.98 3.8K
18:34 37.96 37.96 37.96 37.96 5.1K
18:35 37.96 37.96 37.96 37.96 0.8K
18:36 38.00 38.04 38.00 38.04 3.0K
18:37 37.96 37.96 37.96 37.96 2.0K
18:45 37.96 37.96 37.96 37.96 4.3K
19:04 38.06 38.06 38.06 38.06 2.0K
19:07 37.92 37.92 37.90 37.90 25.0K
19:08 37.90 37.90 37.90 37.90 0.5K
19:09 37.96 37.96 37.96 37.96 0.3K
19:12 37.96 37.96 37.96 37.96 0.1K
19:18 37.92 37.92 37.92 37.92 0.3K
19:20 37.92 37.92 37.92 37.92 0.1K
19:21 37.96 37.96 37.96 37.96 0.1K
19:22 37.92 37.92 37.92 37.92 1.5K
19:24 37.92 37.96 37.92 37.96 0.4K
19:28 37.96 37.96 37.96 37.96 0.1K
19:29 37.92 37.92 37.92 37.92 0.5K
19:33 37.92 37.92 37.92 37.92 0.3K
19:34 37.96 37.96 37.96 37.96 0.5K
19:35 37.96 37.96 37.90 37.90 1.5K
19:37 37.90 37.90 37.90 37.90 4.9K
19:39 37.90 37.90 37.90 37.90 2.0K
19:40 37.88 37.88 37.88 37.88 0.9K
19:42 37.90 37.90 37.90 37.90 0.1K
19:43 37.88 37.88 37.82 37.82 31.4K
19:44 37.82 37.84 37.82 37.84 3.1K
19:54 37.84 37.88 37.84 37.88 3.9K
19:56 37.88 37.88 37.88 37.88 1.0K
19:57 37.82 37.82 37.82 37.82 0.6K
19:58 37.82 37.82 37.82 37.82 1.2K
19:59 37.80 37.80 37.80 37.80 6.6K
20:00 37.80 37.80 37.80 37.80 8.0K
20:01 37.80 37.80 37.80 37.80 0.9K
20:02 37.80 37.80 37.80 37.80 4.7K
20:03 37.80 37.80 37.78 37.78 20.3K
20:04 37.78 37.80 37.78 37.80 7.8K
20:09 37.76 37.76 37.70 37.70 54.7K
20:10 37.70 37.70 37.70 37.70 4.0K
20:11 37.74 37.76 37.74 37.76 0.7K
20:12 37.76 37.76 37.76 37.76 0.9K
20:13 37.72 37.72 37.72 37.72 0.8K
20:15 37.72 37.72 37.72 37.72 1.6K
20:16 37.72 37.72 37.72 37.72 0.5K
20:17 37.72 37.72 37.72 37.72 0.1K
20:18 37.72 37.72 37.72 37.72 0.1K
20:20 37.66 37.66 37.66 37.66 6.6K
20:21 37.66 37.66 37.66 37.66 0.1K
20:22 37.72 37.72 37.72 37.72 0.2K
20:24 37.74 37.74 37.74 37.74 1.7K
20:25 37.74 37.74 37.74 37.74 0.2K
20:29 37.70 37.70 37.70 37.70 1.3K
20:30 37.74 37.74 37.70 37.72 2.7K
20:31 37.70 37.70 37.70 37.70 0.5K
20:32 37.72 37.72 37.72 37.72 0.5K
20:35 37.72 37.74 37.72 37.74 0.8K
20:36 37.74 37.74 37.74 37.74 9.0K
20:37 37.74 37.74 37.74 37.74 3.5K
20:38 37.74 37.78 37.74 37.78 1.1K
20:39 37.80 37.80 37.80 37.80 0.3K
20:40 37.80 37.80 37.80 37.80 0.8K
20:42 37.80 37.80 37.78 37.78 1.2K
20:43 37.78 37.78 37.78 37.78 0.4K
20:45 37.80 37.80 37.80 37.80 0.5K
20:46 37.74 37.74 37.74 37.74 0.8K
20:50 37.80 37.80 37.80 37.80 0.1K
20:51 37.76 37.76 37.76 37.76 8.0K
20:52 37.82 37.82 37.82 37.82 0.8K
20:53 37.78 37.78 37.78 37.78 0.2K
20:54 37.84 37.86 37.84 37.86 0.3K
20:59 37.86 37.86 37.86 37.86 0.1K
21:00 37.82 37.82 37.82 37.82 0.3K
21:05 37.82 37.82 37.82 37.82 0.9K
21:07 37.80 37.80 37.80 37.80 0.5K
21:08 37.80 37.80 37.80 37.80 0.2K
21:09 37.78 37.78 37.78 37.78 15.2K
21:10 37.78 37.78 37.62 37.62 72.4K
21:11 37.60 37.60 37.60 37.60 14.4K
21:12 37.70 37.72 37.62 37.72 16.4K
21:13 37.64 37.64 37.64 37.64 4.0K
21:14 37.62 37.64 37.62 37.62 13.7K
21:15 37.62 37.66 37.62 37.66 7.0K
21:16 37.66 37.66 37.60 37.60 30.1K
21:17 37.64 37.64 37.56 37.64 40.7K
21:18 37.62 37.62 37.62 37.62 0.5K
21:19 37.56 37.56 37.54 37.54 40.1K
21:20 37.50 37.54 37.46 37.52 111.5K
21:21 37.46 37.52 37.44 37.50 44.3K
21:22 37.48 37.48 37.42 37.42 16.0K
21:23 37.42 37.42 37.36 37.36 26.8K
21:24 37.36 37.40 37.36 37.40 7.6K
21:25 37.40 37.40 37.40 37.40 6.3K
21:26 37.44 37.44 37.40 37.40 6.8K
21:27 37.46 37.46 37.46 37.46 4.4K
21:28 37.46 37.50 37.46 37.50 1.2K
21:29 37.50 37.50 37.44 37.44 3.3K
21:30 37.42 37.44 37.42 37.44 17.3K
21:31 37.44 37.44 37.42 37.42 5.6K
21:32 37.44 37.44 37.44 37.44 0.4K
21:33 37.44 37.44 37.42 37.44 17.1K
21:34 37.42 37.44 37.42 37.44 8.8K
21:36 37.44 37.44 37.44 37.44 10.1K
21:37 37.44 37.44 37.44 37.44 0.2K
21:38 37.42 37.44 37.36 37.44 82.6K
21:39 37.42 37.42 37.42 37.42 0.4K
21:40 37.40 37.40 37.40 37.40 6.2K
21:41 37.40 37.44 37.40 37.44 17.0K
21:42 37.40 37.44 37.40 37.44 4.9K
21:43 37.44 37.44 37.44 37.44 13.4K
21:44 37.44 37.56 37.44 37.56 13.8K
21:45 37.58 37.58 37.52 37.54 8.9K
21:46 37.44 37.52 37.44 37.52 8.9K
21:47 37.54 37.54 37.54 37.54 0.4K
21:49 37.52 37.52 37.52 37.52 3.3K
21:50 37.52 37.52 37.52 37.52 0.1K
21:51 37.52 37.52 37.52 37.52 29.9K
21:52 37.50 37.50 37.48 37.48 8.6K
21:53 37.48 37.50 37.44 37.50 6.6K
21:54 37.44 37.48 37.44 37.48 1.7K
21:55 37.44 37.46 37.44 37.46 0.7K
21:58 37.44 37.44 37.44 37.44 2.5K
22:00 37.48 37.48 37.48 37.48 0.2K
22:01 37.44 37.44 37.44 37.44 2.5K
22:02 37.40 37.44 37.40 37.44 0.8K
22:03 37.44 37.44 37.44 37.44 0.3K
22:04 37.40 37.40 37.40 37.40 0.1K
22:05 37.44 37.44 37.40 37.40 2.6K
22:08 37.40 37.40 37.40 37.40 2.9K
22:09 37.38 37.40 37.38 37.40 2.7K
22:10 37.40 37.40 37.40 37.40 1.2K
22:12 37.40 37.40 37.40 37.40 0.9K
22:13 37.46 37.56 37.46 37.56 45.3K
22:14 37.56 37.56 37.56 37.56 0.7K
22:15 37.56 37.56 37.56 37.56 2.0K
22:16 37.56 37.56 37.56 37.56 0.6K
22:18 37.54 37.54 37.54 37.54 0.2K
22:20 37.50 37.50 37.50 37.50 0.6K
22:22 37.50 37.50 37.48 37.48 1.0K
22:23 37.50 37.54 37.50 37.54 9.2K
22:24 37.56 37.58 37.56 37.58 12.1K
22:25 37.58 37.58 37.58 37.58 1.6K
22:28 37.48 37.56 37.48 37.56 4.3K
22:30 37.48 37.48 37.48 37.48 6.5K
22:32 37.52 37.52 37.52 37.52 0.1K
22:34 37.56 37.56 37.56 37.56 4.7K
22:37 37.52 37.52 37.50 37.50 0.7K
22:38 37.52 37.52 37.48 37.48 20.2K
22:40 37.44 37.44 37.44 37.44 3.4K
22:41 37.44 37.52 37.44 37.52 1.0K
22:42 37.48 37.48 37.46 37.46 0.2K
22:46 37.46 37.46 37.46 37.46 0.4K
22:49 37.40 37.40 37.40 37.40 30.0K
22:51 37.46 37.46 37.46 37.46 0.1K
22:52 37.42 37.42 37.42 37.42 1.1K
22:53 37.46 37.46 37.46 37.46 0.3K
22:54 37.42 37.42 37.42 37.42 0.3K
22:55 37.50 37.50 37.50 37.50 4.4K
22:58 37.52 37.52 37.52 37.52 0.1K
23:02 37.64 37.64 37.64 37.64 35.0K
23:03 37.56 37.56 37.56 37.56 0.5K
23:04 37.56 37.56 37.56 37.56 0.1K
23:06 37.56 37.56 37.56 37.56 1.0K
23:07 37.54 37.54 37.54 37.54 0.8K
23:10 37.54 37.54 37.54 37.54 0.6K
23:14 37.58 37.58 37.58 37.58 0.2K
23:15 37.58 37.58 37.58 37.58 0.1K
23:16 37.58 37.58 37.58 37.58 0.4K
23:17 37.70 37.70 37.70 37.70 25.7K
23:19 37.60 37.68 37.60 37.68 0.7K
23:22 37.60 37.60 37.60 37.60 2.9K
23:25 37.66 37.66 37.58 37.58 1.1K
23:28 37.64 37.64 37.64 37.64 11.1K
23:29 37.58 37.58 37.58 37.58 0.1K
23:31 37.64 37.64 37.64 37.64 1.2K
23:32 37.68 37.68 37.68 37.68 0.5K
23:35 37.64 37.64 37.64 37.64 4.9K
23:36 37.64 37.64 37.64 37.64 1.9K
23:38 37.66 37.66 37.66 37.66 5.0K
23:39 37.64 37.64 37.64 37.64 10.0K
23:40 37.66 37.66 37.66 37.66 1.0K
23:41 37.68 37.70 37.68 37.70 5.7K
23:42 37.68 37.68 37.68 37.68 3.3K
23:45 37.66 37.66 37.66 37.66 1.8K
23:46 37.68 37.68 37.68 37.68 0.8K
23:48 37.66 37.66 37.66 37.66 3.8K
23:49 37.66 37.66 37.66 37.66 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available