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 37.80 37.80 37.80 37.80 0.2K
07:00 37.80 37.80 37.80 37.80 1.4K
07:01 37.94 37.96 37.90 37.90 15.2K
07:02 37.90 38.02 37.90 38.00 6.2K
07:03 38.00 38.00 37.98 38.00 1.6K
07:04 38.00 38.02 38.00 38.02 4.6K
07:05 37.98 37.98 37.98 37.98 1.2K
07:07 37.98 37.98 37.98 37.98 0.8K
07:08 37.98 37.98 37.98 37.98 0.6K
07:11 37.98 37.98 37.92 37.92 1.3K
07:12 37.92 37.92 37.92 37.92 0.1K
07:14 37.94 37.94 37.94 37.94 1.0K
07:15 37.94 38.02 37.94 38.02 7.3K
07:16 38.02 38.02 38.02 38.02 1.2K
07:17 38.04 38.04 38.04 38.04 2.6K
07:18 38.06 38.10 38.04 38.04 4.4K
07:19 38.06 38.10 38.04 38.04 45.2K
07:20 38.02 38.02 38.00 38.00 0.4K
07:21 38.00 38.00 38.00 38.00 6.0K
07:22 38.00 38.00 38.00 38.00 4.1K
07:23 37.94 37.94 37.94 37.94 1.0K
07:26 38.00 38.00 38.00 38.00 0.1K
07:27 38.00 38.00 38.00 38.00 2.0K
07:29 38.00 38.00 38.00 38.00 1.5K
07:30 37.90 37.90 37.90 37.90 52.1K
07:31 37.90 37.90 37.90 37.90 0.1K
07:32 37.90 37.90 37.90 37.90 0.1K
07:33 37.96 37.96 37.96 37.96 11.0K
07:34 37.90 37.90 37.90 37.90 0.5K
07:35 37.90 37.90 37.88 37.88 5.0K
07:36 37.90 37.90 37.90 37.90 2.4K
07:39 37.90 37.90 37.90 37.90 0.1K
07:44 37.90 37.90 37.90 37.90 0.6K
07:45 37.88 37.88 37.88 37.88 1.2K
07:46 37.90 37.90 37.90 37.90 8.1K
07:48 37.88 37.88 37.88 37.88 0.2K
07:49 37.78 37.82 37.78 37.82 42.8K
07:50 37.82 37.82 37.82 37.82 1.8K
07:51 37.84 37.84 37.84 37.84 2.5K
07:52 37.82 37.82 37.82 37.82 0.3K
07:54 37.72 37.76 37.72 37.76 35.1K
07:57 37.84 37.84 37.84 37.84 21.4K
07:58 37.84 37.84 37.84 37.84 0.2K
08:01 37.82 37.82 37.82 37.82 0.3K
08:02 37.82 37.84 37.82 37.84 0.2K
08:03 37.90 37.90 37.90 37.90 40.0K
08:05 37.88 37.90 37.88 37.90 5.5K
08:07 37.92 37.94 37.92 37.94 18.9K
08:08 37.96 37.96 37.96 37.96 5.0K
08:09 37.96 37.98 37.96 37.98 40.3K
08:10 37.96 37.96 37.94 37.94 2.0K
08:11 37.98 37.98 37.98 37.98 0.1K
08:15 37.96 37.96 37.94 37.94 3.2K
08:17 37.94 37.94 37.94 37.94 0.5K
08:18 37.94 37.94 37.94 37.94 2.9K
08:19 37.90 37.94 37.90 37.94 0.6K
08:20 37.96 37.96 37.96 37.96 1.2K
08:21 38.00 38.00 38.00 38.00 9.8K
08:22 37.94 37.94 37.94 37.94 1.1K
08:23 37.92 37.92 37.92 37.92 0.1K
08:24 37.96 37.96 37.96 37.96 1.6K
08:26 37.92 37.92 37.92 37.92 0.4K
08:27 37.90 37.96 37.90 37.96 5.3K
08:28 37.92 37.92 37.92 37.92 1.0K
08:34 37.98 37.98 37.98 37.98 8.9K
08:36 37.98 37.98 37.98 37.98 4.6K
08:37 37.98 37.98 37.98 37.98 0.7K
08:38 37.98 38.00 37.98 38.00 7.3K
08:39 38.00 38.00 38.00 38.00 5.8K
08:40 37.96 37.96 37.94 37.94 13.0K
08:43 38.00 38.00 38.00 38.00 2.7K
08:44 37.96 37.96 37.96 37.96 5.0K
08:45 37.96 37.96 37.96 37.96 1.4K
08:46 38.00 38.02 38.00 38.02 2.5K
08:47 37.96 37.96 37.96 37.96 4.0K
08:48 38.08 38.12 38.08 38.12 47.6K
08:49 38.12 38.14 38.12 38.14 6.7K
08:50 38.18 38.18 38.18 38.18 8.5K
08:51 38.14 38.14 38.14 38.14 12.8K
08:52 38.14 38.14 38.14 38.14 0.2K
08:53 38.14 38.14 38.14 38.14 0.2K
08:55 38.14 38.14 38.14 38.14 1.3K
08:56 38.16 38.16 38.16 38.16 3.2K
08:57 38.14 38.14 38.14 38.14 12.9K
08:58 38.12 38.12 38.12 38.12 0.5K
08:59 38.12 38.14 38.12 38.14 6.4K
09:00 38.10 38.10 38.10 38.10 1.6K
09:01 38.10 38.16 38.08 38.08 19.8K
09:02 38.06 38.06 38.00 38.00 31.6K
09:04 38.02 38.02 38.00 38.00 4.3K
09:05 38.04 38.04 38.04 38.04 0.1K
09:06 38.08 38.08 38.08 38.08 0.8K
09:07 38.06 38.06 38.06 38.06 3.7K
09:10 38.12 38.14 38.12 38.14 7.5K
09:11 38.14 38.14 38.14 38.14 1.5K
09:13 38.04 38.10 38.04 38.10 15.1K
09:14 38.10 38.10 38.10 38.10 1.7K
09:15 38.14 38.14 38.14 38.14 2.6K
09:16 38.18 38.18 38.16 38.18 43.7K
09:17 38.18 38.18 38.16 38.16 7.3K
09:18 38.16 38.16 38.16 38.16 1.1K
09:19 38.16 38.16 38.16 38.16 5.6K
09:20 38.20 38.20 38.18 38.18 5.2K
09:21 38.20 38.20 38.20 38.20 3.1K
09:22 38.16 38.22 38.16 38.22 10.8K
09:23 38.24 38.24 38.24 38.24 10.7K
09:24 38.26 38.26 38.26 38.26 3.5K
09:25 38.26 38.28 38.26 38.28 21.6K
09:26 38.28 38.30 38.28 38.30 17.4K
09:27 38.28 38.30 38.28 38.28 17.1K
09:28 38.24 38.26 38.24 38.24 2.3K
09:29 38.24 38.24 38.24 38.24 4.9K
09:30 38.18 38.18 38.18 38.18 32.0K
09:31 38.14 38.14 38.14 38.14 12.5K
09:32 38.16 38.16 38.14 38.14 1.8K
09:33 38.12 38.12 38.12 38.12 0.4K
09:35 38.14 38.14 38.14 38.14 0.5K
09:36 38.04 38.04 38.04 38.04 13.9K
09:37 38.10 38.10 38.10 38.10 1.0K
09:40 38.10 38.10 38.08 38.08 2.5K
09:41 38.08 38.08 38.08 38.08 1.5K
09:42 38.06 38.06 38.06 38.06 0.6K
09:43 38.06 38.06 38.06 38.06 1.2K
09:44 38.06 38.06 38.06 38.06 2.0K
09:45 38.08 38.08 38.08 38.08 0.1K
09:46 38.02 38.02 38.02 38.02 5.3K
09:48 38.06 38.06 38.06 38.06 0.1K
09:49 38.04 38.04 38.04 38.04 0.5K
09:50 38.08 38.08 38.08 38.08 12.1K
09:51 38.08 38.08 38.08 38.08 3.0K
09:52 38.06 38.06 38.06 38.06 0.5K
09:53 38.08 38.10 38.06 38.10 21.9K
09:54 38.10 38.10 38.10 38.10 0.7K
09:55 38.10 38.10 38.10 38.10 0.1K
09:56 38.10 38.10 38.10 38.10 2.0K
09:57 38.08 38.08 38.04 38.04 11.1K
09:58 38.04 38.04 38.04 38.04 0.3K
09:59 38.04 38.04 38.04 38.04 0.7K
10:00 38.04 38.08 38.04 38.08 14.1K
10:01 38.04 38.04 38.02 38.02 13.5K
10:02 38.02 38.02 38.00 38.00 24.0K
10:03 38.00 38.00 37.94 37.96 37.4K
10:04 37.98 37.98 37.98 37.98 1.7K
10:05 37.98 38.02 37.92 37.98 46.3K
10:06 37.98 37.98 37.98 37.98 0.1K
10:08 37.96 37.96 37.96 37.96 0.2K
10:09 37.96 38.00 37.96 38.00 1.6K
10:10 38.00 38.00 37.96 37.96 1.3K
10:11 37.94 37.94 37.94 37.94 0.2K
10:12 37.98 37.98 37.98 37.98 1.0K
10:13 37.94 37.94 37.94 37.94 0.1K
10:14 37.94 37.94 37.94 37.94 0.1K
10:15 37.92 37.92 37.92 37.92 19.8K
10:16 37.90 37.94 37.90 37.94 6.5K
10:17 37.92 37.92 37.92 37.92 2.3K
10:18 37.92 37.92 37.92 37.92 6.6K
10:19 37.92 37.92 37.90 37.90 20.4K
10:20 37.92 37.96 37.92 37.96 30.4K
10:21 37.96 37.96 37.96 37.96 6.4K
10:22 37.98 37.98 37.96 37.96 9.8K
10:23 37.98 38.00 37.98 37.98 35.9K
10:24 37.96 37.96 37.96 37.96 1.4K
10:26 37.90 37.90 37.90 37.90 13.0K
10:27 37.90 37.90 37.90 37.90 15.0K
10:28 37.94 37.94 37.94 37.94 3.0K
10:30 37.96 37.96 37.96 37.96 2.0K
10:31 37.90 37.90 37.90 37.90 14.9K
10:34 37.88 37.94 37.88 37.94 18.7K
10:35 37.88 37.88 37.88 37.88 0.8K
10:36 37.94 37.94 37.94 37.94 3.0K
10:37 37.90 37.90 37.88 37.90 5.2K
10:38 37.86 37.86 37.86 37.86 20.7K
10:40 37.86 37.86 37.84 37.84 10.2K
10:41 37.84 37.88 37.84 37.88 4.9K
10:42 37.88 37.88 37.88 37.88 2.5K
10:44 37.88 37.88 37.82 37.82 27.6K
10:47 37.84 37.90 37.84 37.90 13.3K
10:48 37.90 37.90 37.90 37.90 0.1K
10:54 37.90 37.90 37.90 37.90 1.8K
11:00 37.88 37.88 37.88 37.88 0.1K
11:01 37.82 37.82 37.82 37.82 13.0K
11:02 37.82 37.82 37.82 37.82 13.0K
11:03 37.82 37.92 37.82 37.92 2.9K
11:04 37.92 37.92 37.86 37.86 1.2K
11:05 37.90 37.90 37.90 37.90 0.2K
11:06 37.84 37.98 37.84 37.98 33.1K
11:07 38.10 38.14 38.10 38.12 218.4K
11:08 38.14 38.22 38.14 38.16 33.1K
11:09 38.08 38.08 38.08 38.08 2.8K
11:10 38.10 38.10 38.00 38.00 24.2K
11:11 38.02 38.02 38.02 38.02 0.1K
11:12 37.98 38.00 37.98 38.00 5.0K
11:13 38.10 38.10 38.06 38.06 16.2K
11:14 37.98 37.98 37.92 37.94 20.0K
11:15 38.00 38.00 38.00 38.00 8.9K
11:16 37.96 37.96 37.96 37.96 0.7K
11:17 37.96 37.96 37.90 37.90 9.7K
11:18 37.90 37.94 37.90 37.92 1.4K
11:19 37.94 37.94 37.94 37.94 1.1K
11:20 37.94 37.96 37.92 37.92 5.9K
11:21 37.94 37.94 37.88 37.88 4.2K
11:22 37.86 37.86 37.84 37.84 19.5K
11:23 37.80 37.84 37.80 37.84 52.6K
11:24 37.84 37.84 37.82 37.82 2.1K
11:25 37.80 37.80 37.80 37.80 1.8K
11:28 37.82 37.82 37.82 37.82 4.0K
11:29 37.84 37.84 37.84 37.84 0.1K
11:32 37.72 37.80 37.72 37.80 51.1K
11:34 37.80 37.80 37.80 37.80 1.0K
11:35 37.78 37.78 37.78 37.78 12.2K
11:36 37.78 37.78 37.78 37.78 0.7K
11:37 37.78 37.78 37.78 37.78 0.6K
11:38 37.82 37.82 37.82 37.82 0.3K
11:39 37.84 37.84 37.82 37.82 19.2K
11:41 37.82 37.82 37.82 37.82 8.0K
11:42 37.86 37.86 37.86 37.86 0.3K
11:43 37.86 37.86 37.86 37.86 0.7K
11:44 37.86 37.86 37.86 37.86 0.1K
11:45 37.82 37.82 37.82 37.82 2.0K
11:46 37.86 37.86 37.86 37.86 0.5K
11:47 37.86 37.86 37.86 37.86 0.6K
11:52 37.82 37.82 37.82 37.82 20.0K
11:59 37.84 37.86 37.84 37.86 0.9K
12:01 37.86 37.86 37.86 37.86 1.3K
12:02 37.86 37.86 37.86 37.86 2.4K
12:10 37.82 37.82 37.82 37.82 2.6K
12:11 37.66 37.76 37.66 37.76 65.7K
12:12 37.70 37.70 37.70 37.70 0.5K
12:15 37.72 37.74 37.72 37.74 0.2K
12:19 37.76 37.76 37.76 37.76 0.6K
12:22 37.78 37.78 37.78 37.78 0.3K
12:23 37.76 37.76 37.76 37.76 1.3K
12:24 37.76 37.76 37.76 37.76 0.1K
12:25 37.72 37.74 37.72 37.74 4.6K
12:26 37.70 37.70 37.58 37.58 38.9K
12:27 37.56 37.62 37.56 37.62 55.2K
12:28 37.64 37.64 37.56 37.56 14.2K
12:29 37.56 37.58 37.56 37.56 8.2K
12:30 37.58 37.60 37.58 37.60 1.6K
12:31 37.68 37.68 37.66 37.66 20.2K
12:32 37.66 37.66 37.64 37.64 3.9K
12:33 37.64 37.64 37.54 37.54 36.9K
12:34 37.50 37.50 37.50 37.50 54.9K
12:35 37.50 37.60 37.50 37.60 8.0K
12:36 37.60 37.60 37.60 37.60 3.0K
12:38 37.52 37.52 37.50 37.50 14.3K
12:39 37.52 37.52 37.50 37.50 8.1K
12:40 37.50 37.52 37.50 37.52 3.3K
12:41 37.44 37.46 37.44 37.44 10.8K
12:42 37.48 37.48 37.48 37.48 1.0K
12:43 37.50 37.50 37.50 37.50 1.3K
12:44 37.48 37.48 37.46 37.46 3.2K
12:45 37.46 37.46 37.46 37.46 1.9K
12:46 37.44 37.44 37.44 37.44 2.0K
12:47 37.44 37.44 37.40 37.44 13.2K
12:48 37.40 37.40 37.38 37.38 7.4K
12:49 37.48 37.50 37.46 37.50 65.4K
12:50 37.48 37.48 37.48 37.48 1.5K
12:51 37.48 37.48 37.46 37.46 2.8K
12:52 37.46 37.46 37.46 37.46 0.1K
12:53 37.34 37.34 37.24 37.24 102.1K
12:54 37.22 37.26 37.14 37.26 71.4K
12:55 37.16 37.26 37.16 37.20 61.9K
12:56 37.22 37.22 37.18 37.18 25.1K
12:57 37.18 37.24 37.18 37.20 7.2K
12:58 37.20 37.20 37.14 37.14 23.4K
12:59 37.16 37.16 37.10 37.10 41.1K
13:00 37.08 37.14 37.02 37.14 57.4K
13:01 37.18 37.18 37.00 37.10 156.7K
13:02 37.12 37.12 37.12 37.12 7.2K
13:03 37.14 37.22 37.14 37.22 38.6K
13:04 37.18 37.22 37.18 37.22 20.1K
13:05 37.22 37.24 37.14 37.14 36.6K
13:06 37.20 37.20 37.20 37.20 6.0K
13:07 37.16 37.16 37.16 37.16 4.0K
13:08 37.22 37.22 37.22 37.22 0.1K
13:09 37.22 37.22 37.18 37.18 0.8K
13:10 37.18 37.18 37.18 37.18 0.6K
13:11 37.18 37.24 37.18 37.24 13.0K
13:12 37.24 37.28 37.24 37.28 10.0K
13:13 37.24 37.24 37.24 37.24 13.9K
13:14 37.24 37.26 37.24 37.26 3.8K
13:15 37.26 37.26 37.24 37.26 5.4K
13:16 37.28 37.28 37.28 37.28 1.9K
13:17 37.24 37.28 37.24 37.28 0.7K
13:18 37.24 37.24 37.24 37.24 8.7K
13:19 37.28 37.28 37.26 37.28 1.7K
13:20 37.30 37.30 37.30 37.30 23.3K
13:21 37.30 37.30 37.30 37.30 0.1K
13:22 37.28 37.28 37.24 37.24 1.2K
13:23 37.24 37.24 37.24 37.24 0.4K
13:24 37.20 37.26 37.20 37.20 13.9K
13:25 37.20 37.20 37.10 37.10 85.0K
13:26 37.08 37.12 37.04 37.08 13.3K
13:27 37.10 37.12 37.10 37.10 3.1K
13:29 37.16 37.24 37.16 37.22 19.2K
13:30 37.22 37.22 37.16 37.22 3.3K
13:31 37.22 37.24 37.22 37.24 5.0K
13:32 37.26 37.26 37.26 37.26 3.1K
13:33 37.30 37.32 37.26 37.26 13.0K
13:34 37.24 37.24 37.24 37.24 4.6K
13:35 37.26 37.26 37.26 37.26 6.3K
13:36 37.24 37.24 37.20 37.24 8.0K
13:37 37.20 37.20 37.20 37.20 5.1K
13:39 37.20 37.20 37.20 37.20 0.3K
13:42 37.20 37.20 37.20 37.20 8.0K
13:44 37.20 37.24 37.20 37.24 5.3K
13:45 37.24 37.24 37.24 37.24 0.2K
13:46 37.24 37.24 37.24 37.24 4.8K
13:47 37.20 37.20 37.20 37.20 0.3K
13:48 37.24 37.24 37.20 37.20 4.7K
13:49 37.20 37.20 37.20 37.20 0.6K
13:50 37.14 37.14 37.14 37.14 13.3K
13:51 37.14 37.16 37.12 37.16 11.7K
13:52 37.16 37.16 37.14 37.14 10.0K
13:53 37.14 37.16 37.14 37.16 13.2K
13:54 37.14 37.16 37.14 37.16 2.8K
13:55 37.20 37.20 37.20 37.20 0.1K
13:57 37.20 37.22 37.20 37.22 6.5K
13:59 37.18 37.22 37.18 37.22 0.3K
14:01 37.18 37.18 37.18 37.18 0.2K
14:02 37.00 37.10 37.00 37.10 100.1K
14:03 37.06 37.06 37.04 37.04 1.0K
14:04 37.10 37.10 37.10 37.10 0.2K
14:05 37.10 37.10 37.10 37.10 96.6K
14:06 37.00 37.00 37.00 37.00 10.6K
14:07 37.00 37.02 36.98 37.02 7.5K
14:08 36.82 36.96 36.82 36.96 78.1K
14:10 36.92 36.92 36.88 36.88 6.4K
14:11 36.88 36.88 36.86 36.86 8.6K
14:12 36.86 36.86 36.78 36.82 20.9K
14:13 36.78 36.84 36.78 36.78 69.6K
14:14 36.84 36.88 36.84 36.88 16.0K
14:15 36.88 37.04 36.88 37.02 79.9K
14:16 37.08 37.08 37.00 37.00 23.9K
14:17 37.00 37.00 36.98 36.98 3.1K
14:18 36.96 36.96 36.92 36.92 0.6K
14:19 36.90 37.04 36.90 37.04 10.4K
14:20 37.00 37.12 37.00 37.12 52.9K
14:21 37.06 37.06 37.00 37.00 10.5K
14:23 37.04 37.04 37.04 37.04 0.6K
14:24 37.04 37.10 37.04 37.08 16.5K
14:25 37.04 37.06 37.04 37.06 6.3K
14:26 37.08 37.08 37.02 37.04 12.7K
14:27 37.10 37.10 37.08 37.08 7.0K
14:28 37.06 37.06 37.06 37.06 0.5K
14:30 37.02 37.04 37.00 37.04 23.7K
14:31 37.02 37.02 37.02 37.02 0.5K
14:32 37.02 37.02 37.02 37.02 6.5K
14:33 37.06 37.06 37.06 37.06 4.5K
14:34 37.04 37.04 37.04 37.04 5.8K
14:36 37.06 37.06 37.06 37.06 1.1K
14:38 37.08 37.08 37.08 37.08 0.7K
14:39 37.08 37.08 37.08 37.08 0.6K
14:40 37.10 37.12 37.10 37.12 4.5K
14:41 37.10 37.12 37.10 37.12 1.3K
14:43 37.08 37.08 37.08 37.08 0.1K
14:44 37.14 37.14 37.14 37.14 0.6K
14:45 37.14 37.14 37.14 37.14 9.9K
14:48 37.12 37.12 37.12 37.12 0.1K
14:49 37.08 37.08 37.08 37.08 0.1K
14:50 37.12 37.12 37.12 37.12 0.1K
14:52 37.08 37.08 37.08 37.08 0.2K
14:54 37.08 37.08 37.06 37.06 5.2K
14:57 37.06 37.06 37.06 37.06 3.1K
14:58 37.06 37.06 37.02 37.02 1.0K
14:59 37.06 37.06 37.06 37.06 0.1K
15:00 37.06 37.06 37.06 37.06 2.0K
15:01 37.06 37.12 37.06 37.12 15.1K
15:02 37.14 37.14 37.12 37.12 3.3K
15:03 37.12 37.14 37.12 37.14 0.4K
15:05 37.12 37.12 37.10 37.10 12.5K
15:06 37.10 37.10 37.10 37.10 23.5K
15:07 37.12 37.12 37.12 37.12 0.1K
15:09 37.12 37.12 37.12 37.12 6.6K
15:10 37.12 37.12 37.08 37.08 13.1K
15:11 37.04 37.04 37.04 37.04 8.8K
15:12 37.02 37.02 36.98 36.98 14.8K
15:13 36.98 36.98 36.92 36.94 5.7K
15:14 36.98 36.98 36.92 36.92 27.5K
15:15 36.92 36.92 36.92 36.92 14.0K
15:16 37.00 37.04 37.00 37.04 22.7K
15:17 37.04 37.04 36.94 36.94 19.4K
15:18 36.96 37.02 36.96 37.02 1.5K
15:19 37.02 37.02 37.02 37.02 0.7K
15:20 37.04 37.04 37.04 37.04 3.0K
15:21 37.02 37.02 37.02 37.02 0.5K
15:22 37.04 37.06 37.00 37.06 10.7K
15:23 37.10 37.10 37.06 37.06 2.5K
15:24 37.08 37.08 37.08 37.08 0.5K
15:27 37.12 37.12 37.12 37.12 0.5K
15:28 37.12 37.12 37.12 37.12 0.1K
15:29 37.10 37.10 37.10 37.10 2.3K
15:30 37.12 37.12 37.12 37.12 0.3K
15:32 37.14 37.14 37.12 37.14 3.4K
15:33 37.14 37.14 37.12 37.12 0.8K
15:34 37.12 37.14 37.12 37.14 0.6K
15:35 37.12 37.12 37.10 37.10 1.9K
15:36 37.08 37.08 37.08 37.08 4.9K
15:37 37.08 37.10 37.08 37.10 0.8K
15:38 37.12 37.12 37.12 37.12 0.6K
15:40 37.10 37.10 37.10 37.10 0.5K
15:41 37.10 37.10 37.10 37.10 0.5K
15:42 37.12 37.12 37.12 37.12 0.2K
15:44 37.12 37.12 37.12 37.12 0.1K
15:45 37.12 37.12 37.10 37.10 0.4K
15:46 37.10 37.10 37.10 37.10 0.5K
15:47 37.10 37.10 37.10 37.10 1.0K
15:48 37.08 37.08 37.08 37.08 0.1K
15:49 37.10 37.10 37.10 37.10 0.1K
15:50 37.10 37.10 37.10 37.10 1.2K
15:51 37.10 37.10 37.10 37.10 0.8K
15:52 37.08 37.08 37.08 37.08 0.1K
15:53 37.10 37.10 37.10 37.10 0.4K
15:54 37.10 37.10 37.10 37.10 0.1K
15:55 37.08 37.08 37.08 37.08 0.1K
15:57 37.10 37.10 37.10 37.10 0.1K
15:58 37.10 37.10 37.10 37.10 0.4K
16:00 37.10 37.10 37.10 37.10 0.1K
16:01 37.08 37.08 37.06 37.06 8.6K
16:02 37.04 37.04 37.04 37.04 3.5K
16:03 37.04 37.04 37.04 37.04 4.4K
16:04 37.00 37.00 37.00 37.00 6.1K
16:05 37.00 37.00 37.00 37.00 0.2K
16:06 37.00 37.00 36.88 36.88 22.2K
16:07 36.92 36.96 36.92 36.96 1.4K
16:08 36.96 36.96 36.96 36.96 10.1K
16:09 36.92 36.92 36.90 36.90 6.7K
16:11 36.96 36.96 36.94 36.94 2.1K
16:12 37.00 37.00 37.00 37.00 0.3K
16:13 37.00 37.00 36.90 36.90 23.2K
16:14 36.92 36.92 36.92 36.92 0.1K
16:17 36.94 36.94 36.94 36.94 0.7K
16:18 36.94 36.94 36.94 36.94 1.4K
16:20 37.00 37.00 37.00 37.00 1.0K
16:22 36.94 36.94 36.90 36.90 11.0K
16:23 36.90 36.90 36.90 36.90 6.1K
16:24 36.90 36.90 36.90 36.90 13.1K
16:25 36.96 36.96 36.96 36.96 1.5K
16:26 36.96 36.96 36.96 36.96 4.8K
16:27 36.98 37.02 36.98 37.02 21.9K
16:28 37.04 37.04 37.04 37.04 1.6K
16:29 37.06 37.08 37.06 37.08 16.4K
16:30 37.08 37.08 37.08 37.08 2.3K
16:31 37.08 37.12 37.08 37.12 9.4K
16:32 37.10 37.14 37.10 37.14 22.0K
16:33 37.14 37.14 37.14 37.14 2.4K
16:34 37.14 37.14 37.14 37.14 2.4K
16:35 37.14 37.14 37.10 37.10 6.0K
16:36 37.08 37.08 37.02 37.02 0.5K
16:38 37.04 37.08 37.04 37.08 0.9K
16:39 37.02 37.04 37.02 37.04 3.2K
16:40 37.04 37.04 37.04 37.04 0.1K
16:41 37.06 37.08 37.06 37.08 0.2K
16:42 37.08 37.08 37.06 37.06 4.5K
16:43 37.06 37.06 37.04 37.04 25.3K
16:46 37.00 37.00 37.00 37.00 6.9K
16:50 37.08 37.08 37.08 37.08 0.2K
16:53 37.00 37.00 37.00 37.00 0.1K
16:57 37.00 37.00 37.00 37.00 0.1K
17:00 37.00 37.00 37.00 37.00 0.5K
17:01 37.00 37.00 37.00 37.00 9.3K
17:03 37.00 37.00 37.00 37.00 13.8K
17:04 37.00 37.00 37.00 37.00 0.2K
17:05 36.98 36.98 36.92 36.92 12.1K
17:06 36.92 36.92 36.92 36.92 7.7K
17:08 37.02 37.02 37.02 37.02 16.8K
17:09 36.94 36.94 36.90 36.90 43.8K
17:10 36.88 36.88 36.88 36.88 7.5K
17:11 36.88 36.88 36.88 36.88 0.1K
17:12 36.84 36.84 36.80 36.80 40.1K
17:13 36.74 36.74 36.72 36.74 24.0K
17:14 36.74 36.74 36.74 36.74 1.4K
17:15 36.72 36.72 36.72 36.72 5.1K
17:16 36.72 36.72 36.70 36.72 10.8K
17:17 36.62 36.72 36.62 36.70 20.7K
17:18 36.70 36.70 36.64 36.64 4.1K
17:19 36.64 36.64 36.60 36.60 45.3K
17:20 36.60 36.64 36.58 36.64 60.2K
17:21 36.64 36.64 36.44 36.52 60.4K
17:22 36.50 36.56 36.48 36.56 23.4K
17:23 36.56 36.58 36.56 36.58 10.6K
17:24 36.58 36.62 36.58 36.62 5.3K
17:25 36.62 36.62 36.58 36.60 4.6K
17:26 36.60 36.64 36.60 36.64 15.9K
17:27 36.64 36.64 36.62 36.64 6.7K
17:28 36.62 36.62 36.62 36.62 1.0K
17:29 36.64 36.64 36.64 36.64 1.5K
17:30 36.68 36.72 36.68 36.72 22.2K
17:31 36.72 36.72 36.68 36.68 5.1K
17:32 36.66 36.66 36.66 36.66 20.3K
17:33 36.64 36.70 36.64 36.70 13.8K
17:34 36.66 36.78 36.66 36.78 62.9K
17:35 36.76 36.76 36.74 36.76 14.6K
17:36 36.70 36.70 36.68 36.68 37.7K
17:37 36.68 36.68 36.68 36.68 0.4K
17:38 36.68 36.68 36.62 36.64 5.9K
17:39 36.64 36.64 36.60 36.62 6.7K
17:40 36.58 36.58 36.52 36.52 57.2K
17:41 36.56 36.58 36.56 36.58 10.6K
17:42 36.56 36.56 36.42 36.42 6.4K
17:43 36.40 36.40 36.38 36.38 24.3K
17:44 36.38 36.40 36.38 36.40 3.7K
17:45 36.40 36.40 36.36 36.36 15.1K
17:46 36.34 36.40 36.34 36.40 20.7K
17:47 36.40 36.48 36.40 36.40 90.9K
17:48 36.44 36.48 36.44 36.48 10.1K
17:49 36.50 36.60 36.50 36.60 77.4K
17:50 36.62 36.70 36.62 36.64 59.2K
17:51 36.72 36.78 36.72 36.72 23.9K
17:52 36.78 36.78 36.72 36.74 25.0K
17:53 36.68 36.80 36.68 36.80 15.7K
17:54 36.80 36.80 36.76 36.76 6.5K
17:55 36.92 36.92 36.86 36.90 63.4K
17:56 36.90 36.94 36.90 36.94 13.8K
17:57 36.86 36.94 36.86 36.90 10.8K
17:58 36.94 36.94 36.94 36.94 4.4K
17:59 36.92 36.98 36.92 36.98 6.6K
18:00 36.98 36.98 36.98 36.98 29.8K
18:01 36.98 37.00 36.96 36.98 16.2K
18:02 36.92 36.92 36.70 36.70 74.2K
18:03 36.82 36.82 36.82 36.82 1.6K
18:04 36.82 36.82 36.80 36.80 0.5K
18:05 36.80 36.82 36.80 36.82 7.4K
18:07 36.88 36.88 36.88 36.88 10.5K
18:08 36.86 36.86 36.86 36.86 0.2K
18:09 36.90 37.06 36.90 37.06 75.1K
18:10 37.10 37.30 37.10 37.30 135.5K
18:11 37.20 37.26 37.16 37.22 27.0K
18:12 37.20 37.26 37.20 37.24 10.2K
18:13 37.24 37.24 37.10 37.10 61.2K
18:14 37.10 37.10 37.10 37.10 1.6K
18:15 37.18 37.18 37.10 37.18 10.4K
18:16 37.20 37.20 37.20 37.20 2.0K
18:17 37.12 37.20 37.12 37.18 33.7K
18:18 37.20 37.20 37.18 37.18 4.9K
18:19 37.20 37.20 37.20 37.20 0.1K
18:20 37.18 37.18 37.10 37.10 1.1K
18:21 37.18 37.18 37.18 37.18 0.1K
18:22 37.16 37.16 37.16 37.16 2.0K
18:23 37.12 37.12 37.02 37.06 41.6K
18:24 37.06 37.06 37.06 37.06 10.0K
18:25 37.08 37.16 37.08 37.12 44.0K
18:26 37.14 37.14 37.14 37.14 3.9K
18:27 37.12 37.16 37.12 37.16 4.3K
18:28 37.14 37.14 37.08 37.08 2.5K
18:29 37.06 37.12 37.06 37.06 0.8K
18:30 37.10 37.10 37.10 37.10 2.1K
18:31 37.14 37.14 37.06 37.06 5.3K
18:32 37.04 37.06 37.04 37.04 31.3K
18:33 37.02 37.02 36.98 36.98 21.3K
18:34 36.96 36.98 36.94 36.94 11.0K
18:35 36.96 36.98 36.96 36.98 3.2K
18:36 37.00 37.02 37.00 37.02 2.5K
18:37 37.08 37.08 37.08 37.08 0.4K
18:38 37.04 37.04 37.04 37.04 0.1K
18:45 37.00 37.00 37.00 37.00 9.1K
18:49 37.00 37.00 37.00 37.00 0.1K
19:05 37.14 37.22 37.14 37.22 38.4K
19:06 37.22 37.26 37.14 37.26 9.4K
19:07 37.30 37.30 37.20 37.28 31.7K
19:08 37.28 37.30 37.28 37.30 0.5K
19:09 37.30 37.30 37.30 37.30 2.7K
19:10 37.26 37.28 37.24 37.24 6.3K
19:11 37.24 37.28 37.24 37.26 0.4K
19:12 37.24 37.28 37.24 37.26 3.7K
19:14 37.24 37.24 37.24 37.24 0.5K
19:15 37.16 37.16 37.16 37.16 16.6K
19:16 37.16 37.16 37.16 37.16 0.1K
19:17 37.26 37.26 37.26 37.26 12.0K
19:19 37.26 37.26 37.20 37.26 3.0K
19:20 37.28 37.28 37.28 37.28 11.8K
19:21 37.28 37.28 37.28 37.28 0.1K
19:22 37.26 37.26 37.26 37.26 0.3K
19:23 37.26 37.26 37.26 37.26 5.7K
19:24 37.26 37.26 37.26 37.26 0.2K
19:25 37.26 37.32 37.26 37.32 16.2K
19:26 37.22 37.32 37.22 37.30 32.5K
19:27 37.36 37.44 37.36 37.44 62.4K
19:28 37.44 37.44 37.40 37.44 6.5K
19:29 37.42 37.48 37.42 37.46 30.6K
19:30 37.60 37.60 37.60 37.60 118.9K
19:31 37.60 37.62 37.58 37.58 22.2K
19:32 37.58 37.58 37.46 37.46 5.8K
19:33 37.48 37.54 37.48 37.54 24.3K
19:34 37.54 37.60 37.54 37.60 12.2K
19:35 37.62 37.62 37.56 37.56 14.9K
19:36 37.62 37.62 37.52 37.52 4.7K
19:37 37.52 37.52 37.52 37.52 0.4K
19:38 37.52 37.52 37.48 37.52 14.8K
19:39 37.48 37.48 37.48 37.48 0.4K
19:40 37.48 37.48 37.48 37.48 10.0K
19:41 37.48 37.48 37.40 37.40 46.4K
19:42 37.42 37.42 37.42 37.42 5.0K
19:44 37.42 37.42 37.42 37.42 1.0K
19:45 37.44 37.44 37.44 37.44 6.1K
19:46 37.42 37.42 37.42 37.42 1.0K
19:47 37.42 37.42 37.42 37.42 1.4K
19:48 37.42 37.44 37.40 37.44 10.0K
19:49 37.44 37.44 37.44 37.44 36.5K
19:52 37.46 37.52 37.46 37.50 2.5K
19:53 37.50 37.54 37.50 37.54 1.6K
19:54 37.54 37.54 37.54 37.54 3.0K
19:55 37.54 37.56 37.54 37.54 2.7K
19:56 37.54 37.54 37.52 37.54 16.0K
19:57 37.52 37.52 37.52 37.52 0.1K
19:58 37.54 37.54 37.52 37.52 3.6K
19:59 37.52 37.52 37.50 37.50 16.9K
20:00 37.50 37.52 37.46 37.46 55.5K
20:01 37.44 37.46 37.44 37.46 0.2K
20:03 37.40 37.40 37.40 37.40 50.5K
20:04 37.34 37.34 37.34 37.34 20.8K
20:05 37.34 37.34 37.34 37.34 1.2K
20:06 37.40 37.40 37.40 37.40 11.0K
20:07 37.42 37.42 37.40 37.40 1.0K
20:08 37.42 37.42 37.36 37.36 44.1K
20:10 37.36 37.40 37.36 37.40 9.8K
20:11 37.42 37.42 37.42 37.42 0.3K
20:12 37.42 37.42 37.42 37.42 0.2K
20:14 37.46 37.46 37.46 37.46 2.8K
20:15 37.46 37.48 37.46 37.48 4.7K
20:18 37.48 37.48 37.48 37.48 0.7K
20:19 37.48 37.48 37.48 37.48 0.1K
20:20 37.48 37.48 37.48 37.48 2.3K
20:21 37.48 37.48 37.48 37.48 0.2K
20:22 37.48 37.48 37.48 37.48 1.0K
20:23 37.48 37.48 37.48 37.48 0.5K
20:24 37.50 37.54 37.50 37.54 5.8K
20:25 37.56 37.58 37.52 37.52 25.7K
20:26 37.54 37.58 37.52 37.58 29.1K
20:27 37.58 37.60 37.58 37.60 1.0K
20:28 37.56 37.56 37.56 37.56 7.6K
20:29 37.52 37.56 37.52 37.56 13.5K
20:32 37.60 37.60 37.60 37.60 0.1K
20:34 37.58 37.58 37.58 37.58 0.1K
20:36 37.62 37.62 37.62 37.62 1.5K
20:38 37.58 37.58 37.58 37.58 0.1K
20:39 37.58 37.58 37.56 37.56 7.3K
20:40 37.56 37.56 37.52 37.52 2.6K
20:41 37.52 37.52 37.50 37.50 1.0K
20:42 37.50 37.52 37.50 37.52 7.3K
20:44 37.50 37.52 37.50 37.52 55.1K
20:45 37.46 37.46 37.46 37.46 12.4K
20:50 37.46 37.46 37.46 37.46 4.6K
20:51 37.52 37.52 37.52 37.52 0.1K
20:52 37.46 37.46 37.46 37.46 0.4K
20:53 37.46 37.46 37.46 37.46 1.2K
20:58 37.54 37.56 37.54 37.56 5.0K
20:59 37.48 37.56 37.48 37.56 6.6K
21:00 37.56 37.58 37.56 37.56 12.5K
21:03 37.56 37.60 37.56 37.56 15.3K
21:05 37.60 37.62 37.60 37.62 6.6K
21:06 37.64 37.66 37.64 37.66 6.3K
21:07 37.66 37.68 37.66 37.68 1.3K
21:08 37.68 37.70 37.64 37.64 23.8K
21:09 37.64 37.74 37.64 37.74 29.0K
21:11 37.74 37.76 37.74 37.74 6.7K
21:12 37.78 37.78 37.74 37.74 10.4K
21:13 37.70 37.70 37.70 37.70 4.0K
21:15 37.68 37.70 37.68 37.70 8.2K
21:16 37.72 37.72 37.72 37.72 0.1K
21:17 37.70 37.70 37.70 37.70 8.4K
21:18 37.70 37.74 37.70 37.70 2.6K
21:19 37.74 37.74 37.74 37.74 5.0K
21:20 37.76 37.78 37.76 37.78 7.0K
21:21 37.72 37.72 37.72 37.72 9.0K
21:22 37.72 37.72 37.70 37.70 2.1K
21:23 37.70 37.70 37.70 37.70 3.1K
21:24 37.76 37.76 37.74 37.76 3.9K
21:25 37.76 37.76 37.74 37.74 0.2K
21:26 37.74 37.74 37.74 37.74 2.3K
21:29 37.70 37.70 37.70 37.70 0.9K
21:30 37.70 37.70 37.70 37.70 0.1K
21:31 37.68 37.68 37.68 37.68 0.3K
21:32 37.68 37.68 37.68 37.68 4.6K
21:33 37.68 37.68 37.68 37.68 3.9K
21:34 37.70 37.70 37.70 37.70 0.1K
21:36 37.70 37.70 37.70 37.70 0.8K
21:38 37.70 37.70 37.70 37.70 1.2K
21:39 37.72 37.72 37.72 37.72 3.0K
21:41 37.70 37.70 37.70 37.70 0.6K
21:42 37.70 37.70 37.70 37.70 7.7K
21:43 37.74 37.74 37.74 37.74 0.8K
21:44 37.76 37.76 37.76 37.76 1.9K
21:45 37.72 37.72 37.72 37.72 3.0K
21:46 37.72 37.72 37.72 37.72 4.3K
21:47 37.70 37.70 37.70 37.70 30.0K
21:50 37.70 37.70 37.70 37.70 0.9K
21:51 37.72 37.72 37.70 37.70 0.9K
21:52 37.68 37.68 37.68 37.68 0.5K
21:53 37.68 37.68 37.68 37.68 6.9K
21:54 37.68 37.68 37.68 37.68 2.3K
21:55 37.60 37.60 37.60 37.60 25.4K
21:56 37.60 37.60 37.60 37.60 9.2K
21:57 37.60 37.60 37.58 37.58 10.4K
21:59 37.58 37.58 37.58 37.58 2.8K
22:03 37.64 37.64 37.64 37.64 0.1K
22:04 37.64 37.64 37.64 37.64 6.1K
22:09 37.60 37.60 37.60 37.60 0.1K
22:12 37.68 37.68 37.68 37.68 1.3K
22:15 37.68 37.68 37.68 37.68 3.6K
22:16 37.70 37.70 37.70 37.70 0.5K
22:17 37.70 37.70 37.70 37.70 0.1K
22:19 37.70 37.70 37.70 37.70 0.3K
22:20 37.70 37.70 37.70 37.70 0.3K
22:25 37.68 37.68 37.68 37.68 2.5K
22:27 37.70 37.70 37.70 37.70 0.1K
22:28 37.70 37.70 37.70 37.70 1.5K
22:31 37.70 37.70 37.70 37.70 2.9K
22:33 37.68 37.70 37.68 37.70 4.4K
22:34 37.68 37.68 37.68 37.68 0.2K
22:36 37.68 37.68 37.68 37.68 0.1K
22:37 37.70 37.70 37.70 37.70 0.1K
22:38 37.68 37.76 37.68 37.76 42.6K
22:42 37.68 37.68 37.68 37.68 0.5K
22:43 37.70 37.70 37.68 37.68 0.4K
22:44 37.68 37.68 37.68 37.68 0.5K
22:45 37.70 37.70 37.70 37.70 0.1K
22:47 37.80 37.80 37.80 37.80 60.0K
22:50 37.72 37.72 37.72 37.72 0.5K
22:51 37.66 37.66 37.66 37.66 0.6K
22:52 37.66 37.66 37.66 37.66 0.1K
22:54 37.72 37.72 37.72 37.72 0.2K
22:55 37.70 37.70 37.70 37.70 0.1K
23:01 37.74 37.76 37.74 37.76 1.0K
23:04 37.74 37.74 37.74 37.74 0.1K
23:06 37.76 37.76 37.76 37.76 7.6K
23:08 37.76 37.76 37.76 37.76 3.5K
23:09 37.78 37.78 37.78 37.78 10.5K
23:10 37.80 37.80 37.72 37.72 3.5K
23:11 37.72 37.72 37.72 37.72 0.5K
23:15 37.70 37.70 37.70 37.70 1.0K
23:18 37.70 37.70 37.70 37.70 2.0K
23:19 37.70 37.70 37.70 37.70 0.2K
23:22 37.70 37.70 37.70 37.70 0.2K
23:31 37.70 37.70 37.70 37.70 3.8K
23:32 37.70 37.70 37.68 37.68 0.8K
23:33 37.68 37.68 37.68 37.68 7.8K
23:34 37.66 37.66 37.66 37.66 9.6K
23:39 37.72 37.72 37.72 37.72 0.1K
23:40 37.72 37.72 37.72 37.72 0.1K
23:43 37.72 37.74 37.72 37.74 3.2K
23:44 37.74 37.74 37.74 37.74 0.6K
23:45 37.74 37.74 37.74 37.74 2.8K
23:46 37.74 37.80 37.74 37.80 40.4K
23:47 37.74 37.78 37.74 37.78 1.8K
23:49 37.78 37.80 37.78 37.78 3.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available