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 38.60 38.60 38.60 38.60 11.2K
07:00 38.38 38.38 38.38 38.38 4.9K
07:01 38.30 38.50 38.18 38.48 13.5K
07:02 38.14 38.14 38.14 38.14 5.6K
07:03 38.18 38.18 38.16 38.16 0.7K
07:05 38.20 38.40 38.20 38.38 9.2K
07:06 38.44 38.44 38.44 38.44 1.0K
07:07 38.32 38.32 38.30 38.30 3.1K
07:09 38.30 38.42 38.30 38.42 7.3K
07:10 38.42 38.44 38.42 38.44 6.5K
07:11 38.54 38.54 38.50 38.52 29.0K
07:12 38.50 38.50 38.50 38.50 49.2K
07:13 38.38 38.42 38.38 38.42 3.8K
07:14 38.52 38.52 38.50 38.50 4.3K
07:16 38.40 38.40 38.38 38.38 1.1K
07:17 38.34 38.36 38.26 38.26 15.9K
07:18 38.22 38.26 38.22 38.26 2.6K
07:19 38.24 38.40 38.24 38.40 10.3K
07:20 38.28 38.36 38.28 38.36 0.2K
07:21 38.38 38.38 38.36 38.36 3.2K
07:22 38.36 38.36 38.36 38.36 3.2K
07:24 38.40 38.40 38.36 38.40 2.8K
07:25 38.40 38.44 38.40 38.44 0.9K
07:26 38.46 38.46 38.40 38.40 0.4K
07:27 38.40 38.40 38.40 38.40 6.8K
07:28 38.40 38.40 38.36 38.36 18.0K
07:29 38.36 38.38 38.36 38.38 4.5K
07:30 38.36 38.38 38.36 38.38 1.5K
07:31 38.36 38.36 38.28 38.28 11.5K
07:32 38.28 38.28 38.22 38.22 27.9K
07:33 38.20 38.20 38.08 38.08 112.8K
07:34 38.12 38.12 38.12 38.12 5.6K
07:35 38.16 38.16 38.14 38.16 7.0K
07:36 38.14 38.14 38.04 38.06 30.4K
07:37 38.06 38.16 38.06 38.16 1.7K
07:38 38.06 38.08 38.06 38.08 2.9K
07:40 38.02 38.02 38.02 38.02 1.1K
07:42 38.12 38.24 38.12 38.24 61.7K
07:43 38.26 38.30 38.22 38.30 21.6K
07:44 38.32 38.32 38.26 38.26 6.5K
07:47 38.30 38.30 38.30 38.30 1.1K
07:48 38.32 38.32 38.30 38.30 2.8K
07:49 38.30 38.30 38.22 38.22 12.0K
07:51 38.20 38.22 38.20 38.20 5.9K
07:52 38.22 38.22 38.08 38.16 34.2K
07:53 38.16 38.16 38.16 38.16 1.0K
07:54 38.12 38.12 38.12 38.12 0.1K
07:55 38.08 38.08 38.06 38.06 7.1K
07:56 38.00 38.14 38.00 38.14 100.2K
07:58 38.06 38.06 38.06 38.06 1.4K
07:59 38.04 38.04 38.04 38.04 0.9K
08:00 38.10 38.12 38.10 38.12 3.4K
08:01 38.00 38.00 37.98 37.98 29.3K
08:02 38.02 38.02 38.02 38.02 0.1K
08:04 38.02 38.04 38.02 38.04 1.6K
08:07 38.04 38.04 38.04 38.04 0.6K
08:08 38.04 38.08 38.04 38.08 1.4K
08:09 38.10 38.20 38.10 38.20 22.0K
08:10 38.20 38.20 38.20 38.20 2.6K
08:11 38.26 38.26 38.26 38.26 40.3K
08:12 38.26 38.26 38.26 38.26 0.2K
08:13 38.26 38.26 38.20 38.20 0.2K
08:14 38.18 38.18 38.18 38.18 8.2K
08:16 38.24 38.24 38.24 38.24 0.2K
08:18 38.16 38.16 38.16 38.16 0.9K
08:24 38.24 38.24 38.24 38.24 0.5K
08:26 38.24 38.24 38.22 38.22 0.7K
08:28 38.28 38.28 38.28 38.28 4.1K
08:30 38.30 38.30 38.30 38.30 1.0K
08:32 38.30 38.30 38.30 38.30 1.1K
08:33 38.36 38.38 38.36 38.38 54.0K
08:34 38.38 38.38 38.36 38.36 0.6K
08:35 38.38 38.38 38.38 38.38 0.9K
08:36 38.38 38.38 38.38 38.38 3.4K
08:37 38.38 38.38 38.38 38.38 1.0K
08:38 38.38 38.38 38.38 38.38 0.1K
08:40 38.44 38.48 38.38 38.38 49.2K
08:41 38.46 38.46 38.42 38.42 5.8K
08:42 38.36 38.42 38.36 38.42 2.2K
08:43 38.42 38.42 38.42 38.42 0.6K
08:44 38.42 38.42 38.42 38.42 0.3K
08:45 38.42 38.42 38.42 38.42 7.1K
08:46 38.36 38.36 38.02 38.12 317.5K
08:47 38.12 38.12 38.08 38.12 34.6K
08:48 38.06 38.08 38.00 38.06 32.7K
08:49 38.06 38.08 38.06 38.08 7.5K
08:50 38.04 38.06 38.04 38.06 3.8K
08:51 38.08 38.08 38.08 38.08 1.3K
08:52 38.08 38.08 38.08 38.08 2.7K
08:54 38.12 38.12 38.12 38.12 0.1K
08:55 38.08 38.08 38.08 38.08 2.2K
08:57 38.08 38.08 38.08 38.08 7.7K
08:58 38.08 38.08 38.08 38.08 10.1K
09:00 38.08 38.08 38.08 38.08 2.2K
09:01 38.10 38.10 38.10 38.10 5.0K
09:03 38.12 38.12 38.12 38.12 1.0K
09:05 38.12 38.12 38.12 38.12 10.6K
09:06 38.12 38.16 38.12 38.16 6.0K
09:07 38.16 38.16 38.16 38.16 1.0K
09:08 38.16 38.18 38.16 38.16 4.3K
09:09 38.20 38.20 38.20 38.20 7.1K
09:10 38.22 38.22 38.22 38.22 20.0K
09:11 38.20 38.20 38.16 38.16 7.5K
09:12 38.18 38.22 38.18 38.22 1.6K
09:13 38.20 38.20 38.20 38.20 0.1K
09:14 38.22 38.22 38.20 38.22 6.5K
09:15 38.18 38.18 38.18 38.18 1.3K
09:16 38.18 38.18 38.18 38.18 3.8K
09:17 38.12 38.12 38.12 38.12 10.7K
09:18 38.16 38.16 38.16 38.16 3.0K
09:19 38.16 38.16 38.16 38.16 2.5K
09:20 38.14 38.14 38.08 38.08 12.9K
09:21 38.12 38.12 38.12 38.12 0.1K
09:22 38.08 38.08 38.08 38.08 2.0K
09:23 38.08 38.12 38.08 38.08 2.9K
09:24 38.08 38.08 38.08 38.08 0.1K
09:25 38.14 38.14 38.10 38.10 4.3K
09:26 38.14 38.14 38.14 38.14 0.4K
09:27 38.14 38.14 38.14 38.14 3.1K
09:28 38.14 38.14 38.14 38.14 1.5K
09:29 38.12 38.12 38.08 38.08 26.1K
09:31 38.08 38.08 38.08 38.08 2.2K
09:32 38.04 38.04 38.04 38.04 2.4K
09:33 38.02 38.02 38.02 38.02 7.2K
09:34 38.02 38.02 38.02 38.02 6.0K
09:35 38.02 38.08 38.02 38.02 10.9K
09:36 38.02 38.06 38.00 38.04 5.8K
09:37 38.04 38.04 38.02 38.04 5.1K
09:38 38.02 38.04 38.02 38.04 2.2K
09:39 38.04 38.04 38.04 38.04 1.0K
09:40 38.02 38.04 38.02 38.04 10.7K
09:41 38.04 38.04 38.00 38.00 26.3K
09:42 38.06 38.08 38.04 38.04 3.7K
09:43 38.04 38.06 38.04 38.06 8.8K
09:44 38.06 38.08 38.06 38.08 1.5K
09:46 38.06 38.06 38.06 38.06 5.9K
09:47 38.06 38.06 38.06 38.06 5.7K
09:48 38.06 38.06 38.06 38.06 0.1K
09:49 38.06 38.06 38.06 38.06 2.8K
09:50 38.00 38.00 37.96 38.00 31.5K
09:51 38.00 38.00 37.96 37.96 0.6K
09:54 37.92 37.92 37.92 37.92 9.9K
09:56 37.96 37.96 37.92 37.92 22.7K
09:58 37.92 37.92 37.88 37.88 41.9K
09:59 37.88 37.90 37.88 37.90 9.2K
10:00 37.90 37.90 37.82 37.82 39.9K
10:01 37.82 37.86 37.82 37.82 18.8K
10:02 37.82 37.84 37.78 37.78 8.8K
10:03 37.78 37.78 37.76 37.78 20.5K
10:04 37.84 37.84 37.78 37.80 27.6K
10:05 37.78 37.78 37.72 37.72 41.1K
10:06 37.70 37.70 37.56 37.60 125.0K
10:07 37.60 37.68 37.56 37.56 20.5K
10:08 37.56 37.62 37.56 37.56 10.4K
10:09 37.62 37.62 37.56 37.56 13.9K
10:10 37.60 37.60 37.56 37.56 4.8K
10:11 37.58 37.58 37.56 37.58 2.0K
10:12 37.58 37.60 37.58 37.60 4.9K
10:13 37.64 37.64 37.62 37.62 42.6K
10:14 37.66 37.78 37.66 37.78 66.8K
10:15 37.76 37.78 37.72 37.74 8.9K
10:16 37.72 37.72 37.72 37.72 0.2K
10:17 37.72 37.72 37.70 37.72 8.3K
10:18 37.72 37.72 37.66 37.66 1.6K
10:19 37.64 37.68 37.62 37.68 3.7K
10:20 37.68 37.68 37.64 37.64 0.4K
10:21 37.66 37.66 37.58 37.64 9.8K
10:22 37.64 37.64 37.58 37.58 3.8K
10:23 37.64 37.64 37.60 37.60 2.4K
10:24 37.58 37.60 37.58 37.58 10.1K
10:25 37.60 37.60 37.60 37.60 2.1K
10:26 37.70 37.70 37.70 37.70 51.1K
10:27 37.66 37.66 37.66 37.66 4.1K
10:28 37.68 37.70 37.68 37.70 3.6K
10:29 37.72 37.80 37.72 37.80 20.6K
10:30 37.80 37.84 37.74 37.74 23.3K
10:31 37.74 37.74 37.72 37.72 5.8K
10:32 37.74 37.74 37.74 37.74 2.2K
10:33 37.74 37.86 37.74 37.86 67.4K
10:34 37.90 38.02 37.90 37.90 45.7K
10:35 37.90 37.90 37.86 37.86 3.1K
10:36 37.90 37.92 37.90 37.92 2.2K
10:37 37.90 37.90 37.90 37.90 0.1K
10:38 37.90 37.90 37.90 37.90 0.1K
10:39 37.92 37.92 37.82 37.82 50.0K
10:40 37.88 37.88 37.88 37.88 2.1K
10:41 37.84 37.84 37.84 37.84 1.3K
10:42 37.84 37.86 37.84 37.86 7.0K
10:43 37.88 37.92 37.86 37.86 6.7K
10:44 37.86 37.86 37.86 37.86 0.6K
10:45 37.86 37.90 37.86 37.88 4.8K
10:47 37.90 37.96 37.90 37.96 2.1K
10:48 37.96 38.06 37.96 38.06 19.6K
10:49 38.06 38.08 38.06 38.08 6.2K
10:50 38.08 38.08 38.04 38.04 6.3K
10:51 38.06 38.06 38.00 38.04 9.6K
10:52 38.00 38.00 38.00 38.00 8.3K
10:53 38.00 38.00 37.92 37.92 19.4K
10:54 37.94 37.94 37.94 37.94 7.8K
10:55 37.92 37.92 37.92 37.92 0.9K
10:56 37.90 37.90 37.90 37.90 5.1K
10:57 37.86 37.90 37.86 37.90 2.4K
10:58 37.92 37.92 37.92 37.92 0.2K
10:59 37.96 37.96 37.96 37.96 30.5K
11:00 37.96 38.02 37.96 38.02 13.7K
11:01 38.04 38.04 38.04 38.04 10.1K
11:02 38.04 38.04 38.02 38.02 1.5K
11:03 38.00 38.00 38.00 38.00 13.5K
11:05 37.96 37.96 37.96 37.96 0.2K
11:06 37.98 37.98 37.98 37.98 1.0K
11:07 37.98 37.98 37.98 37.98 1.0K
11:08 37.90 37.90 37.90 37.90 25.0K
11:09 37.94 37.94 37.94 37.94 2.1K
11:10 38.02 38.02 37.92 37.92 6.9K
11:11 37.92 37.92 37.92 37.92 3.6K
11:12 37.90 37.90 37.90 37.90 2.8K
11:13 37.84 37.84 37.84 37.84 91.0K
11:14 37.84 37.88 37.82 37.82 14.4K
11:15 37.82 37.82 37.82 37.82 1.1K
11:16 37.84 37.86 37.82 37.86 0.4K
11:17 37.82 37.82 37.82 37.82 0.1K
11:19 37.90 37.90 37.88 37.88 15.0K
11:20 37.88 37.88 37.88 37.88 7.1K
11:21 37.84 37.88 37.84 37.88 3.6K
11:22 37.84 37.84 37.84 37.84 1.0K
11:24 37.82 37.82 37.82 37.82 1.0K
11:25 37.78 37.80 37.78 37.80 5.1K
11:26 37.82 37.82 37.82 37.82 5.3K
11:27 37.80 37.84 37.80 37.80 2.2K
11:28 37.86 37.86 37.78 37.78 13.1K
11:29 37.78 37.80 37.78 37.80 2.8K
11:30 37.78 37.78 37.78 37.78 1.0K
11:31 37.82 37.82 37.80 37.80 0.6K
11:33 37.78 37.78 37.78 37.78 4.4K
11:34 37.80 37.80 37.80 37.80 0.1K
11:35 37.78 37.78 37.78 37.78 8.6K
11:36 37.78 37.78 37.78 37.78 4.0K
11:37 37.78 37.78 37.72 37.72 5.3K
11:38 37.78 37.78 37.78 37.78 0.6K
11:41 37.74 37.74 37.74 37.74 1.0K
11:42 37.78 37.78 37.78 37.78 1.0K
11:43 37.78 37.78 37.78 37.78 3.7K
11:45 37.84 37.84 37.84 37.84 15.0K
11:47 37.78 37.78 37.78 37.78 1.0K
11:50 37.84 37.84 37.84 37.84 0.7K
11:51 37.78 37.78 37.78 37.78 4.0K
11:52 37.84 37.84 37.76 37.76 0.2K
11:54 37.80 37.80 37.80 37.80 0.5K
11:55 37.68 37.68 37.68 37.68 26.1K
11:56 37.66 37.66 37.60 37.60 67.9K
11:57 37.66 37.66 37.66 37.66 0.4K
11:58 37.62 37.62 37.62 37.62 5.8K
11:59 37.62 37.62 37.62 37.62 0.2K
12:00 37.70 37.70 37.60 37.60 33.8K
12:01 37.60 37.60 37.60 37.60 9.2K
12:02 37.64 37.66 37.60 37.60 30.4K
12:03 37.58 37.58 37.52 37.52 48.1K
12:04 37.56 37.56 37.56 37.56 0.3K
12:05 37.56 37.56 37.56 37.56 1.8K
12:06 37.62 37.62 37.62 37.62 4.5K
12:07 37.66 37.66 37.66 37.66 5.1K
12:08 37.66 37.66 37.66 37.66 5.5K
12:09 37.70 37.70 37.66 37.66 7.2K
12:10 37.64 37.68 37.64 37.68 20.1K
12:11 37.70 37.70 37.68 37.68 0.5K
12:12 37.64 37.70 37.64 37.68 5.6K
12:13 37.70 37.70 37.68 37.68 11.0K
12:15 37.68 37.70 37.68 37.70 1.0K
12:16 37.70 37.70 37.70 37.70 5.4K
12:17 37.74 37.74 37.74 37.74 0.3K
12:19 37.70 37.74 37.70 37.74 15.6K
12:20 37.70 37.78 37.70 37.78 33.3K
12:21 37.78 37.78 37.78 37.78 6.7K
12:22 37.82 37.84 37.80 37.84 4.6K
12:23 37.82 37.84 37.82 37.82 2.5K
12:24 37.84 37.84 37.84 37.84 7.7K
12:25 37.84 37.84 37.82 37.82 0.2K
12:26 37.82 37.84 37.82 37.84 3.7K
12:27 37.82 37.84 37.82 37.84 1.5K
12:28 37.84 37.86 37.84 37.86 1.7K
12:29 37.84 37.84 37.84 37.84 1.8K
12:30 37.86 37.92 37.86 37.92 1.0K
12:32 37.92 37.92 37.92 37.92 0.5K
12:33 37.90 37.92 37.90 37.92 2.8K
12:34 37.92 37.92 37.90 37.92 2.4K
12:36 37.92 37.92 37.90 37.90 1.7K
12:37 37.92 37.92 37.90 37.90 3.1K
12:38 37.88 37.88 37.88 37.88 1.6K
12:40 37.88 37.88 37.88 37.88 0.1K
12:41 37.88 37.88 37.88 37.88 1.5K
12:42 37.88 37.90 37.88 37.90 1.5K
12:43 38.04 38.06 38.02 38.04 63.1K
12:44 38.04 38.04 37.96 37.96 2.1K
12:45 38.00 38.00 38.00 38.00 3.7K
12:46 38.06 38.06 38.06 38.06 0.5K
12:48 38.06 38.06 38.06 38.06 1.1K
12:49 38.06 38.06 38.02 38.02 22.9K
12:50 38.02 38.02 38.02 38.02 2.2K
12:51 38.00 38.00 38.00 38.00 4.1K
12:52 38.00 38.00 38.00 38.00 2.0K
12:54 38.02 38.04 38.02 38.04 0.2K
12:55 38.06 38.06 38.06 38.06 0.1K
12:56 38.08 38.08 38.08 38.08 0.5K
12:57 38.00 38.00 38.00 38.00 0.5K
12:58 38.00 38.00 38.00 38.00 0.5K
12:59 37.96 37.96 37.94 37.94 13.8K
13:00 37.94 37.94 37.92 37.92 27.4K
13:01 37.90 37.90 37.90 37.90 2.2K
13:02 37.86 37.86 37.86 37.86 0.2K
13:03 37.82 37.84 37.82 37.84 17.9K
13:04 37.84 37.84 37.82 37.82 15.2K
13:06 37.84 37.84 37.84 37.84 0.1K
13:08 37.84 37.84 37.84 37.84 0.3K
13:09 37.86 37.86 37.86 37.86 13.5K
13:12 37.86 37.86 37.86 37.86 0.3K
13:16 37.86 37.90 37.86 37.90 1.5K
13:18 37.86 37.86 37.86 37.86 0.1K
13:20 37.92 37.92 37.92 37.92 0.1K
13:24 37.92 37.92 37.92 37.92 8.4K
13:29 37.90 37.90 37.90 37.90 2.9K
13:30 37.92 38.00 37.92 38.00 24.4K
13:31 38.02 38.04 38.02 38.04 30.2K
13:33 37.92 37.92 37.92 37.92 20.0K
13:38 37.96 37.96 37.96 37.96 0.5K
13:40 37.90 37.90 37.90 37.90 18.9K
13:45 37.90 37.90 37.90 37.90 2.0K
13:46 37.90 37.90 37.90 37.90 6.1K
13:47 37.90 37.90 37.90 37.90 0.4K
13:51 37.88 37.88 37.88 37.88 3.2K
13:55 37.86 37.86 37.86 37.86 3.0K
13:56 37.84 37.84 37.84 37.84 0.7K
13:59 37.86 37.86 37.86 37.86 0.1K
14:00 37.88 37.88 37.88 37.88 0.2K
14:02 37.82 37.82 37.82 37.82 3.8K
14:03 37.80 37.80 37.78 37.78 26.2K
14:04 37.74 37.80 37.74 37.80 8.5K
14:05 37.80 37.80 37.80 37.80 2.4K
14:06 37.80 37.80 37.80 37.80 1.7K
14:08 37.80 37.80 37.80 37.80 5.8K
14:11 37.88 37.88 37.88 37.88 0.2K
14:12 37.86 37.86 37.86 37.86 0.6K
14:13 37.82 37.86 37.82 37.86 10.5K
14:16 37.86 37.86 37.86 37.86 1.6K
14:17 37.88 37.88 37.84 37.84 16.4K
14:18 37.84 37.88 37.84 37.88 1.3K
14:19 37.88 37.94 37.88 37.94 10.9K
14:20 37.94 37.96 37.94 37.96 6.3K
14:21 37.94 37.94 37.94 37.94 7.7K
14:22 37.94 37.94 37.94 37.94 3.9K
14:23 37.96 37.96 37.96 37.96 10.5K
14:24 37.86 37.86 37.86 37.86 3.0K
14:25 37.90 37.92 37.90 37.92 3.4K
14:26 37.88 37.88 37.88 37.88 1.1K
14:27 37.88 37.88 37.88 37.88 4.4K
14:28 37.92 37.92 37.92 37.92 1.7K
14:29 37.92 37.92 37.92 37.92 0.2K
14:30 37.94 37.94 37.94 37.94 0.1K
14:32 37.92 37.92 37.92 37.92 0.3K
14:34 37.94 37.94 37.92 37.92 0.7K
14:35 37.92 37.92 37.92 37.92 0.1K
14:36 37.92 37.92 37.90 37.90 2.1K
14:38 37.90 37.90 37.90 37.90 1.4K
14:39 37.90 37.90 37.88 37.88 3.9K
14:40 37.84 37.84 37.82 37.82 19.7K
14:41 37.88 37.94 37.88 37.94 4.7K
14:42 37.94 37.94 37.94 37.94 0.1K
14:43 37.94 37.94 37.94 37.94 6.6K
14:45 37.90 37.90 37.90 37.90 0.2K
14:46 37.94 37.94 37.94 37.94 0.6K
14:47 37.90 37.90 37.90 37.90 0.3K
14:48 37.94 37.94 37.94 37.94 0.5K
14:49 37.90 37.90 37.82 37.82 16.0K
14:50 37.78 37.78 37.78 37.78 30.0K
14:51 37.84 37.84 37.84 37.84 0.3K
14:52 37.82 37.82 37.78 37.78 1.1K
14:53 37.84 37.84 37.84 37.84 0.1K
14:54 37.84 37.84 37.84 37.84 0.1K
14:56 37.80 37.80 37.80 37.80 0.8K
14:58 37.78 37.78 37.78 37.78 0.5K
14:59 37.78 37.78 37.78 37.78 0.2K
15:00 37.78 37.78 37.78 37.78 0.2K
15:01 37.78 37.78 37.78 37.78 0.1K
15:03 37.62 37.62 37.62 37.62 72.0K
15:04 37.70 37.70 37.68 37.68 0.9K
15:05 37.64 37.66 37.64 37.66 1.0K
15:06 37.62 37.62 37.62 37.62 2.0K
15:07 37.68 37.68 37.68 37.68 0.1K
15:08 37.62 37.62 37.62 37.62 0.5K
15:09 37.60 37.60 37.56 37.56 22.3K
15:10 37.56 37.56 37.56 37.56 0.1K
15:11 37.62 37.62 37.54 37.54 27.3K
15:12 37.60 37.60 37.56 37.56 1.5K
15:13 37.56 37.62 37.56 37.62 3.0K
15:14 37.56 37.56 37.56 37.56 2.7K
15:15 37.62 37.62 37.62 37.62 0.5K
15:16 37.58 37.58 37.58 37.58 2.2K
15:17 37.60 37.60 37.56 37.56 2.1K
15:18 37.54 37.62 37.54 37.62 16.2K
15:19 37.62 37.62 37.54 37.54 4.8K
15:21 37.62 37.62 37.44 37.44 81.4K
15:22 37.44 37.44 37.40 37.40 3.9K
15:23 37.38 37.44 37.38 37.44 22.1K
15:24 37.44 37.48 37.44 37.48 2.2K
15:25 37.48 37.48 37.46 37.48 5.2K
15:26 37.48 37.48 37.46 37.46 3.4K
15:27 37.46 37.46 37.42 37.42 3.4K
15:29 37.48 37.48 37.48 37.48 4.1K
15:32 37.48 37.48 37.48 37.48 9.1K
15:34 37.40 37.50 37.40 37.48 9.1K
15:35 37.42 37.42 37.42 37.42 20.2K
15:36 37.42 37.42 37.42 37.42 0.3K
15:38 37.42 37.42 37.42 37.42 19.3K
15:39 37.44 37.44 37.44 37.44 0.8K
15:40 37.44 37.44 37.42 37.44 6.8K
15:41 37.44 37.44 37.42 37.42 11.6K
15:42 37.48 37.52 37.48 37.52 20.0K
15:43 37.50 37.50 37.50 37.50 1.0K
15:44 37.44 37.44 37.44 37.44 31.8K
15:48 37.42 37.42 37.42 37.42 26.7K
15:50 37.46 37.48 37.46 37.48 8.6K
15:51 37.46 37.46 37.44 37.44 3.3K
15:52 37.42 37.42 37.40 37.40 24.4K
15:53 37.20 37.22 37.16 37.18 210.4K
15:54 37.16 37.20 37.12 37.18 18.0K
15:55 37.18 37.20 37.12 37.12 5.7K
15:56 37.16 37.20 37.14 37.20 4.3K
15:57 37.16 37.16 37.16 37.16 5.3K
15:58 37.14 37.16 37.12 37.16 19.0K
15:59 37.16 37.16 37.16 37.16 12.0K
16:00 37.16 37.16 37.16 37.16 8.1K
16:01 37.16 37.16 37.16 37.16 0.1K
16:02 37.20 37.26 37.20 37.26 2.8K
16:03 37.28 37.28 37.28 37.28 27.9K
16:04 37.32 37.32 37.32 37.32 3.9K
16:05 37.34 37.36 37.34 37.36 17.0K
16:06 37.36 37.36 37.36 37.36 1.9K
16:07 37.34 37.36 37.30 37.36 7.1K
16:08 37.38 37.40 37.38 37.40 4.5K
16:09 37.40 37.40 37.38 37.40 3.1K
16:10 37.34 37.34 37.34 37.34 0.6K
16:11 37.30 37.30 37.26 37.30 12.5K
16:12 37.24 37.24 37.18 37.18 24.8K
16:13 37.20 37.20 37.20 37.20 10.5K
16:14 37.18 37.18 37.16 37.16 2.9K
16:15 37.24 37.24 37.24 37.24 2.8K
16:16 37.24 37.24 37.22 37.22 0.6K
16:17 37.24 37.30 37.24 37.30 4.6K
16:18 37.22 37.22 37.22 37.22 0.4K
16:19 37.24 37.24 37.16 37.24 11.5K
16:20 37.22 37.24 37.14 37.24 5.7K
16:21 37.20 37.22 37.18 37.18 6.6K
16:22 37.14 37.22 37.14 37.22 20.5K
16:23 37.26 37.26 37.20 37.20 0.2K
16:24 37.14 37.20 37.14 37.20 8.7K
16:25 37.20 37.24 37.20 37.24 0.5K
16:26 37.22 37.22 37.22 37.22 0.5K
16:27 37.20 37.20 37.14 37.14 0.8K
16:29 37.20 37.20 37.20 37.20 0.2K
16:31 37.26 37.26 37.26 37.26 2.9K
16:32 37.28 37.28 37.20 37.20 10.7K
16:37 37.24 37.26 37.24 37.26 2.1K
16:38 37.20 37.20 37.20 37.20 0.2K
16:39 37.24 37.28 37.24 37.28 15.3K
16:40 37.18 37.26 37.18 37.26 0.6K
16:41 37.24 37.24 37.24 37.24 0.3K
16:42 37.26 37.28 37.26 37.26 0.9K
16:43 37.16 37.16 37.16 37.16 9.9K
16:44 37.20 37.26 37.20 37.26 1.1K
16:45 37.22 37.22 37.22 37.22 5.3K
16:46 37.22 37.22 37.22 37.22 0.1K
16:48 37.18 37.18 37.14 37.18 21.6K
16:49 37.16 37.16 37.16 37.16 0.1K
16:50 37.16 37.16 37.12 37.12 16.5K
16:51 37.10 37.10 37.08 37.08 38.9K
16:52 37.04 37.04 37.00 37.00 145.4K
16:53 37.04 37.04 37.00 37.02 24.8K
16:54 37.04 37.16 37.04 37.16 28.4K
16:55 37.16 37.16 37.12 37.14 4.7K
16:56 37.16 37.16 37.16 37.16 0.1K
16:57 37.14 37.16 37.14 37.16 2.7K
16:58 37.16 37.16 37.16 37.16 0.1K
17:00 37.16 37.16 37.16 37.16 3.6K
17:01 37.16 37.16 37.16 37.16 0.1K
17:02 37.16 37.18 37.16 37.18 0.3K
17:03 37.18 37.18 37.18 37.18 4.3K
17:04 37.18 37.18 37.18 37.18 0.3K
17:05 37.20 37.26 37.20 37.24 24.0K
17:06 37.30 37.30 37.30 37.30 1.8K
17:07 37.32 37.32 37.32 37.32 14.7K
17:08 37.30 37.32 37.30 37.32 10.9K
17:09 37.30 37.34 37.30 37.34 5.6K
17:10 37.32 37.32 37.32 37.32 0.1K
17:12 37.32 37.32 37.30 37.30 1.9K
17:13 37.30 37.30 37.30 37.30 5.5K
17:14 37.34 37.34 37.32 37.32 16.8K
17:17 37.32 37.32 37.32 37.32 0.3K
17:18 37.34 37.34 37.34 37.34 0.6K
17:19 37.34 37.34 37.34 37.34 3.0K
17:20 37.30 37.34 37.30 37.34 0.2K
17:21 37.36 37.36 37.36 37.36 13.0K
17:22 37.36 37.36 37.36 37.36 3.5K
17:25 37.34 37.34 37.34 37.34 0.1K
17:26 37.34 37.34 37.34 37.34 5.7K
17:27 37.34 37.34 37.30 37.30 4.5K
17:28 37.28 37.28 37.28 37.28 2.7K
17:29 37.28 37.34 37.28 37.34 2.3K
17:31 37.34 37.34 37.34 37.34 0.2K
17:37 37.30 37.30 37.30 37.30 0.1K
17:38 37.24 37.30 37.24 37.30 20.1K
17:39 37.28 37.28 37.28 37.28 1.1K
17:40 37.28 37.28 37.28 37.28 0.5K
17:41 37.18 37.18 37.18 37.18 2.6K
17:42 37.14 37.14 37.14 37.14 7.9K
17:43 37.10 37.14 37.10 37.14 5.8K
17:45 37.12 37.18 37.12 37.18 2.0K
17:46 37.18 37.18 37.16 37.16 0.2K
17:47 37.10 37.18 37.10 37.18 1.8K
17:48 37.18 37.18 37.18 37.18 0.4K
17:49 37.10 37.10 37.10 37.10 0.1K
17:50 37.18 37.18 37.18 37.18 1.5K
17:51 37.18 37.18 37.18 37.18 1.5K
17:53 37.18 37.22 37.18 37.22 5.0K
17:54 37.20 37.20 37.20 37.20 0.7K
17:55 37.22 37.24 37.22 37.24 2.5K
17:57 37.28 37.28 37.28 37.28 15.0K
17:58 37.28 37.28 37.28 37.28 8.0K
17:59 37.20 37.20 37.20 37.20 1.1K
18:03 37.20 37.20 37.20 37.20 0.3K
18:05 37.20 37.20 37.20 37.20 0.8K
18:06 37.28 37.28 37.20 37.20 5.8K
18:07 37.20 37.20 37.20 37.20 1.0K
18:08 37.22 37.22 37.22 37.22 0.5K
18:09 37.20 37.20 37.16 37.16 1.2K
18:10 37.20 37.20 37.20 37.20 0.5K
18:11 37.16 37.16 37.16 37.16 1.0K
18:12 37.16 37.20 37.16 37.20 2.9K
18:13 37.14 37.14 37.14 37.14 2.8K
18:14 37.14 37.14 37.14 37.14 0.1K
18:15 37.20 37.20 37.20 37.20 0.3K
18:16 37.20 37.20 37.20 37.20 1.5K
18:17 37.16 37.16 37.16 37.16 0.8K
18:18 37.22 37.22 37.22 37.22 0.1K
18:19 37.22 37.22 37.22 37.22 0.3K
18:20 37.18 37.18 37.18 37.18 0.8K
18:21 37.22 37.22 37.22 37.22 0.1K
18:22 37.22 37.22 37.22 37.22 0.3K
18:24 37.18 37.18 37.18 37.18 5.2K
18:25 37.18 37.18 37.18 37.18 0.4K
18:27 37.26 37.26 37.20 37.20 4.6K
18:28 37.20 37.20 37.18 37.18 0.3K
18:29 37.20 37.20 37.18 37.18 1.3K
18:30 37.20 37.20 37.20 37.20 0.4K
18:32 37.30 37.30 37.30 37.30 44.2K
18:35 37.30 37.30 37.30 37.30 0.8K
18:36 37.22 37.22 37.22 37.22 0.2K
18:37 37.30 37.32 37.30 37.32 2.3K
18:38 37.30 37.32 37.30 37.32 1.5K
18:39 37.30 37.38 37.30 37.38 26.0K
18:45 37.38 37.38 37.38 37.38 0.3K
19:04 37.38 37.38 37.38 37.38 0.5K
19:05 37.20 37.20 37.20 37.20 1.0K
19:07 37.26 37.26 37.26 37.26 0.1K
19:08 37.28 37.28 37.24 37.24 2.0K
19:09 37.24 37.30 37.18 37.30 2.8K
19:10 37.20 37.20 37.20 37.20 2.0K
19:11 37.20 37.24 37.20 37.20 1.2K
19:13 37.22 37.22 37.20 37.20 27.2K
19:14 37.18 37.18 37.18 37.18 10.0K
19:15 37.16 37.16 37.16 37.16 16.0K
19:19 37.14 37.14 37.14 37.14 1.0K
19:20 37.16 37.16 37.16 37.16 0.1K
19:21 37.24 37.28 37.24 37.28 7.2K
19:22 37.24 37.40 37.24 37.40 61.0K
19:23 37.42 37.42 37.42 37.42 22.1K
19:24 37.38 37.42 37.38 37.42 5.1K
19:25 37.42 37.42 37.34 37.34 3.2K
19:26 37.40 37.40 37.40 37.40 0.1K
19:27 37.40 37.56 37.40 37.56 60.5K
19:28 37.54 37.58 37.48 37.48 55.5K
19:30 37.54 37.54 37.44 37.44 9.3K
19:31 37.52 37.52 37.48 37.48 7.1K
19:32 37.46 37.46 37.46 37.46 0.5K
19:33 37.50 37.50 37.50 37.50 8.1K
19:34 37.50 37.50 37.50 37.50 5.1K
19:36 37.48 37.48 37.48 37.48 0.3K
19:37 37.50 37.50 37.46 37.48 3.5K
19:38 37.48 37.48 37.48 37.48 0.3K
19:39 37.48 37.48 37.46 37.46 1.9K
19:41 37.44 37.44 37.44 37.44 4.4K
19:43 37.44 37.44 37.44 37.44 2.4K
19:44 37.42 37.44 37.42 37.44 0.3K
19:45 37.42 37.42 37.42 37.42 1.2K
19:46 37.42 37.42 37.42 37.42 0.1K
19:47 37.46 37.46 37.46 37.46 7.9K
19:48 37.46 37.46 37.46 37.46 0.5K
19:49 37.46 37.46 37.46 37.46 0.5K
19:50 37.42 37.46 37.42 37.46 14.4K
19:53 37.42 37.44 37.40 37.44 7.2K
19:55 37.44 37.44 37.44 37.44 0.5K
19:58 37.36 37.36 37.36 37.36 1.7K
19:59 37.42 37.42 37.42 37.42 0.1K
20:01 37.36 37.36 37.36 37.36 4.1K
20:03 37.36 37.36 37.36 37.36 0.6K
20:07 37.42 37.42 37.42 37.42 0.2K
20:08 37.42 37.44 37.40 37.44 2.5K
20:10 37.44 37.44 37.44 37.44 0.4K
20:12 37.42 37.42 37.40 37.40 0.3K
20:13 37.40 37.42 37.40 37.42 0.2K
20:17 37.40 37.40 37.40 37.40 0.1K
20:19 37.44 37.44 37.44 37.44 1.9K
20:21 37.44 37.44 37.44 37.44 0.2K
20:23 37.44 37.44 37.44 37.44 0.2K
20:24 37.40 37.40 37.40 37.40 2.9K
20:27 37.46 37.46 37.40 37.40 4.4K
20:28 37.46 37.46 37.46 37.46 3.8K
20:30 37.48 37.48 37.48 37.48 0.5K
20:34 37.48 37.48 37.48 37.48 0.1K
20:42 37.46 37.46 37.46 37.46 0.2K
20:43 37.42 37.42 37.42 37.42 1.0K
20:44 37.42 37.42 37.40 37.42 5.9K
20:45 37.44 37.44 37.44 37.44 1.5K
20:47 37.44 37.44 37.44 37.44 0.1K
20:48 37.36 37.40 37.36 37.40 10.2K
20:50 37.34 37.34 37.34 37.34 2.8K
20:51 37.34 37.34 37.34 37.34 1.0K
20:56 37.34 37.34 37.34 37.34 0.3K
20:57 37.30 37.34 37.30 37.34 1.0K
20:59 37.32 37.32 37.32 37.32 0.7K
21:00 37.34 37.34 37.34 37.34 2.4K
21:01 37.30 37.30 37.30 37.30 0.1K
21:04 37.30 37.30 37.30 37.30 3.9K
21:05 37.24 37.30 37.24 37.30 0.6K
21:06 37.26 37.26 37.26 37.26 1.7K
21:07 37.30 37.34 37.30 37.34 33.1K
21:10 37.30 37.30 37.28 37.28 3.2K
21:11 37.18 37.18 37.18 37.18 43.5K
21:14 37.28 37.28 37.28 37.28 0.1K
21:16 37.28 37.28 37.28 37.28 0.1K
21:20 37.22 37.22 37.22 37.22 5.5K
21:21 37.22 37.22 37.22 37.22 1.0K
21:23 37.22 37.22 37.22 37.22 0.8K
21:24 37.22 37.26 37.18 37.18 30.1K
21:25 37.26 37.26 37.24 37.24 10.1K
21:26 37.24 37.24 37.24 37.24 2.0K
21:27 37.24 37.24 37.24 37.24 0.1K
21:30 37.22 37.22 37.22 37.22 1.1K
21:31 37.22 37.22 37.22 37.22 0.2K
21:32 37.22 37.22 37.22 37.22 1.9K
21:33 37.16 37.16 37.16 37.16 17.0K
21:34 37.12 37.12 37.12 37.12 25.1K
21:35 37.10 37.10 37.10 37.10 8.6K
21:39 37.10 37.16 37.10 37.16 2.6K
21:40 37.10 37.10 37.10 37.10 31.7K
21:41 37.06 37.10 37.06 37.06 35.4K
21:42 37.12 37.12 37.04 37.04 7.6K
21:43 37.04 37.04 37.00 37.00 42.4K
21:44 37.00 37.00 37.00 37.00 10.0K
21:45 37.02 37.02 37.00 37.02 18.5K
21:46 37.06 37.06 37.06 37.06 50.2K
21:48 37.06 37.06 37.06 37.06 0.2K
21:49 37.02 37.02 37.02 37.02 0.2K
21:50 37.10 37.10 37.10 37.10 28.7K
21:51 37.12 37.12 37.12 37.12 2.6K
21:52 37.12 37.12 37.12 37.12 4.5K
21:54 37.12 37.12 37.12 37.12 1.1K
21:55 37.18 37.18 37.08 37.08 13.0K
21:56 37.08 37.08 37.08 37.08 1.1K
21:57 37.08 37.08 37.08 37.08 1.8K
21:59 37.06 37.08 37.06 37.06 1.0K
22:00 37.12 37.12 37.02 37.02 18.4K
22:01 37.02 37.02 37.02 37.02 1.5K
22:02 37.02 37.02 37.02 37.02 2.0K
22:03 37.02 37.02 37.02 37.02 1.5K
22:05 37.02 37.02 37.00 37.00 20.0K
22:06 37.02 37.02 37.00 37.00 22.2K
22:07 37.06 37.06 37.06 37.06 1.0K
22:08 37.08 37.14 37.08 37.14 6.0K
22:09 37.02 37.04 37.02 37.04 2.5K
22:10 37.02 37.02 37.02 37.02 0.3K
22:11 37.04 37.04 37.04 37.04 0.5K
22:12 37.12 37.12 37.12 37.12 2.0K
22:13 37.14 37.16 37.14 37.16 7.9K
22:15 37.14 37.14 37.14 37.14 0.4K
22:17 37.14 37.16 37.14 37.16 1.3K
22:18 37.14 37.14 37.14 37.14 0.3K
22:19 37.16 37.16 37.16 37.16 0.1K
22:20 37.14 37.14 37.14 37.14 0.6K
22:22 37.10 37.10 37.10 37.10 0.3K
22:24 37.10 37.10 37.10 37.10 0.1K
22:26 37.16 37.16 37.16 37.16 5.0K
22:27 37.08 37.08 37.08 37.08 1.1K
22:30 37.14 37.14 37.14 37.14 0.1K
22:31 37.14 37.16 37.14 37.16 1.9K
22:33 37.08 37.08 37.08 37.08 6.3K
22:35 37.08 37.08 37.08 37.08 0.6K
22:36 37.14 37.14 37.08 37.08 1.2K
22:45 37.06 37.06 37.06 37.06 1.8K
22:46 37.06 37.06 37.06 37.06 0.2K
22:47 37.06 37.06 37.06 37.06 0.1K
22:48 37.10 37.10 37.10 37.10 0.2K
22:50 37.10 37.10 37.10 37.10 0.1K
22:54 37.10 37.10 37.10 37.10 0.3K
22:55 37.10 37.10 37.10 37.10 0.1K
22:57 37.06 37.06 37.06 37.06 0.1K
22:59 37.06 37.06 37.06 37.06 0.1K
23:00 37.06 37.06 37.06 37.06 1.0K
23:03 37.10 37.10 37.10 37.10 2.0K
23:04 37.10 37.10 37.10 37.10 2.5K
23:06 37.08 37.08 37.08 37.08 0.5K
23:08 37.06 37.08 37.06 37.08 1.5K
23:09 37.06 37.06 36.80 36.80 182.5K
23:10 36.80 36.80 36.80 36.80 2.6K
23:11 36.86 36.96 36.86 36.96 20.7K
23:12 36.96 36.96 36.96 36.96 0.5K
23:15 36.96 36.96 36.96 36.96 0.2K
23:16 36.88 36.88 36.88 36.88 3.8K
23:17 36.84 36.84 36.84 36.84 1.0K
23:18 36.82 36.90 36.82 36.84 6.6K
23:19 36.84 36.84 36.82 36.82 8.8K
23:20 36.82 36.82 36.82 36.82 0.3K
23:21 36.82 36.82 36.80 36.80 2.1K
23:24 36.82 36.82 36.82 36.82 2.4K
23:25 36.88 36.88 36.88 36.88 0.1K
23:27 36.88 36.88 36.88 36.88 0.4K
23:28 36.80 36.82 36.80 36.82 0.8K
23:29 36.80 36.82 36.80 36.80 25.2K
23:30 36.82 36.82 36.82 36.82 1.0K
23:31 36.80 36.80 36.80 36.80 1.5K
23:32 36.80 36.80 36.80 36.80 0.1K
23:33 36.80 36.82 36.80 36.82 23.0K
23:34 36.82 36.82 36.82 36.82 5.3K
23:35 36.80 36.80 36.80 36.80 0.9K
23:36 36.80 36.80 36.80 36.80 1.0K
23:37 36.82 36.82 36.82 36.82 13.1K
23:39 36.84 36.84 36.84 36.84 0.5K
23:40 36.86 36.86 36.86 36.86 3.9K
23:41 36.84 36.84 36.82 36.84 1.6K
23:43 36.84 36.84 36.84 36.84 0.1K
23:44 36.84 36.84 36.84 36.84 1.3K
23:45 36.84 36.84 36.84 36.84 20.2K
23:46 36.88 36.88 36.88 36.88 0.2K
23:48 36.88 36.88 36.88 36.88 1.7K
23:49 36.88 36.94 36.88 36.94 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available