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
06:50 34.30 34.30 34.30 34.30 433.6K
06:51 34.30 34.30 34.30 34.30 0.0K
06:52 34.30 34.30 34.30 34.30 0.0K
06:53 34.30 34.30 34.30 34.30 0.0K
06:54 34.30 34.30 34.30 34.30 0.0K
06:55 34.30 34.30 34.30 34.30 0.0K
06:56 34.30 34.30 34.30 34.30 0.0K
06:57 34.30 34.30 34.30 34.30 0.0K
06:58 34.30 34.30 34.30 34.30 0.0K
06:59 34.30 34.30 33.88 33.88 51.4K
07:00 33.64 33.74 33.56 33.56 177.3K
07:01 33.50 33.82 33.50 33.82 77.2K
07:02 33.90 33.90 33.70 33.76 53.6K
07:03 33.92 33.92 33.78 33.78 26.4K
07:04 33.66 33.66 33.54 33.54 17.1K
07:05 33.54 33.70 33.54 33.70 221.2K
07:06 33.68 33.68 33.34 33.34 59.5K
07:07 33.48 33.58 33.40 33.58 9.6K
07:08 33.70 33.70 33.56 33.56 63.1K
07:09 33.50 33.68 33.42 33.64 53.2K
07:10 33.64 33.64 33.54 33.62 2.1K
07:11 33.48 33.62 33.48 33.62 3.4K
07:12 33.62 33.92 33.62 33.92 129.2K
07:13 33.92 33.92 33.72 33.84 5.7K
07:14 33.86 33.86 33.86 33.86 30.0K
07:15 33.84 33.84 33.66 33.74 10.3K
07:16 33.64 33.64 33.48 33.56 19.1K
07:17 33.50 33.62 33.50 33.62 15.2K
07:18 33.62 33.62 33.62 33.62 0.2K
07:19 33.70 33.70 33.70 33.70 1.3K
07:20 33.70 33.70 33.70 33.70 6.1K
07:21 33.70 33.74 33.70 33.74 5.2K
07:22 33.64 33.66 33.64 33.66 1.4K
07:23 33.66 33.68 33.64 33.64 4.1K
07:24 33.68 33.78 33.66 33.74 32.1K
07:26 33.74 33.74 33.74 33.74 1.1K
07:27 33.70 33.74 33.70 33.74 0.8K
07:28 33.62 33.62 33.60 33.60 25.0K
07:29 33.60 33.64 33.60 33.64 1.2K
07:30 33.64 33.66 33.64 33.66 5.9K
07:31 33.66 33.66 33.66 33.66 0.1K
07:32 33.68 33.68 33.66 33.66 1.0K
07:33 33.70 33.70 33.70 33.70 0.7K
07:35 33.70 33.70 33.70 33.70 1.1K
07:36 33.70 33.70 33.70 33.70 1.7K
07:37 33.70 33.70 33.68 33.68 11.4K
07:38 33.64 33.66 33.64 33.66 10.6K
07:39 33.60 33.60 33.28 33.28 47.4K
07:40 33.36 33.36 33.36 33.36 6.5K
07:41 33.36 33.36 33.36 33.36 0.5K
07:42 33.34 33.42 33.34 33.42 8.9K
07:43 33.42 33.42 33.42 33.42 1.1K
07:44 33.50 33.50 33.50 33.50 1.5K
07:45 33.44 33.44 33.44 33.44 29.8K
07:46 33.32 33.32 33.32 33.32 13.4K
07:47 33.36 33.36 33.36 33.36 0.1K
07:49 33.36 33.36 33.36 33.36 4.2K
07:50 33.34 33.36 33.34 33.36 5.4K
07:51 33.42 33.44 33.36 33.44 8.1K
07:52 33.44 33.48 33.44 33.48 15.8K
07:53 33.50 33.54 33.50 33.54 2.3K
07:54 33.44 33.54 33.44 33.54 22.1K
07:55 33.60 33.76 33.54 33.76 35.1K
07:56 33.72 33.76 33.68 33.70 19.0K
07:57 33.68 33.68 33.68 33.68 0.1K
07:58 33.70 33.70 33.70 33.70 8.4K
07:59 33.70 33.80 33.70 33.80 2.6K
08:00 33.80 33.80 33.78 33.78 8.4K
08:01 33.68 33.68 33.60 33.60 10.7K
08:02 33.60 33.60 33.60 33.60 1.8K
08:03 33.60 33.60 33.58 33.58 3.8K
08:04 33.56 33.56 33.54 33.54 8.5K
08:05 33.64 33.64 33.54 33.62 45.1K
08:06 33.66 33.72 33.66 33.72 12.3K
08:07 33.70 33.70 33.70 33.70 0.3K
08:08 33.70 33.70 33.58 33.68 12.5K
08:09 33.62 33.64 33.58 33.58 1.0K
08:10 33.62 33.62 33.60 33.60 1.7K
08:11 33.60 33.62 33.60 33.62 0.2K
08:12 33.56 33.56 33.52 33.56 9.9K
08:13 33.56 33.56 33.50 33.50 0.9K
08:14 33.52 33.52 33.52 33.52 0.1K
08:15 33.50 33.50 33.50 33.50 3.0K
08:16 33.50 33.50 33.50 33.50 6.0K
08:17 33.56 33.56 33.56 33.56 0.1K
08:19 33.56 33.58 33.50 33.50 6.7K
08:20 33.58 33.58 33.58 33.58 1.0K
08:21 33.58 33.70 33.58 33.70 74.9K
08:22 33.72 33.80 33.52 33.52 60.3K
08:24 33.54 33.68 33.54 33.68 30.3K
08:25 33.72 33.72 33.70 33.70 7.3K
08:26 33.60 33.60 33.60 33.60 9.9K
08:27 33.60 33.60 33.60 33.60 6.0K
08:28 33.56 33.56 33.56 33.56 47.1K
08:29 33.84 33.84 33.74 33.82 87.5K
08:30 33.82 33.82 33.80 33.80 15.7K
08:31 33.80 33.88 33.80 33.88 10.3K
08:32 33.88 33.88 33.84 33.86 4.0K
08:33 33.88 33.90 33.86 33.88 31.1K
08:34 33.90 33.92 33.86 33.86 8.9K
08:35 33.86 33.92 33.86 33.92 5.9K
08:36 33.92 33.94 33.92 33.94 9.5K
08:37 33.92 33.96 33.92 33.92 26.8K
08:38 33.94 34.00 33.94 34.00 18.9K
08:39 34.00 34.04 34.00 34.04 26.4K
08:40 34.02 34.06 34.00 34.02 15.2K
08:41 34.06 34.06 34.06 34.06 0.1K
08:42 34.06 34.08 34.06 34.08 4.6K
08:43 34.04 34.08 34.04 34.08 7.4K
08:44 34.08 34.08 34.06 34.08 18.7K
08:45 34.10 34.10 34.08 34.10 28.3K
08:46 34.06 34.10 34.00 34.10 70.8K
08:47 34.10 34.10 34.08 34.08 13.7K
08:48 34.10 34.10 34.06 34.06 11.6K
08:49 34.06 34.06 33.98 33.98 87.7K
08:50 33.98 33.98 33.94 33.94 3.0K
08:51 33.94 34.00 33.94 34.00 2.1K
08:52 33.96 34.00 33.96 34.00 21.2K
08:53 34.00 34.06 34.00 34.00 1.8K
08:54 33.92 33.92 33.90 33.90 69.2K
08:55 33.98 33.98 33.98 33.98 1.2K
08:56 33.98 33.98 33.98 33.98 0.9K
08:57 33.98 33.98 33.98 33.98 0.5K
08:58 33.96 33.96 33.92 33.92 14.2K
08:59 33.92 33.92 33.90 33.90 36.5K
09:00 33.92 33.98 33.92 33.98 41.7K
09:01 33.98 34.04 33.98 34.04 2.0K
09:02 34.10 34.14 34.06 34.14 55.7K
09:03 34.16 34.26 34.10 34.26 104.1K
09:04 34.26 34.32 34.22 34.28 48.9K
09:05 34.28 34.30 34.20 34.20 41.9K
09:06 34.34 34.34 34.28 34.28 16.5K
09:07 34.24 34.30 34.20 34.22 23.9K
09:08 34.16 34.20 34.08 34.14 40.6K
09:09 34.06 34.08 33.96 34.08 56.9K
09:10 34.08 34.10 34.08 34.10 5.1K
09:11 34.08 34.14 34.08 34.14 0.7K
09:12 34.12 34.16 34.10 34.10 9.3K
09:13 34.20 34.20 34.20 34.20 3.9K
09:14 34.22 34.28 34.20 34.28 69.0K
09:15 34.24 34.26 34.24 34.26 13.8K
09:16 34.26 34.26 34.26 34.26 11.6K
09:17 34.26 34.34 34.26 34.32 25.1K
09:18 34.32 34.40 34.32 34.40 19.8K
09:19 34.40 34.42 34.40 34.42 15.4K
09:20 34.36 34.42 34.36 34.36 37.6K
09:21 34.36 34.38 34.32 34.34 16.3K
09:22 34.36 34.38 34.36 34.38 5.6K
09:23 34.40 34.40 34.24 34.32 34.3K
09:24 34.36 34.38 34.36 34.38 23.1K
09:25 34.32 34.36 34.32 34.36 3.4K
09:26 34.32 34.36 34.32 34.34 2.4K
09:27 34.30 34.36 34.30 34.34 160.7K
09:28 34.40 34.40 34.36 34.36 20.9K
09:29 34.42 34.42 34.42 34.42 1.9K
09:31 34.44 34.48 34.40 34.48 7.4K
09:32 34.48 34.48 34.34 34.38 23.7K
09:33 34.46 34.46 34.46 34.46 1.0K
09:34 34.40 34.40 34.32 34.32 11.4K
09:35 34.32 34.34 34.30 34.30 15.9K
09:36 34.28 34.32 34.28 34.32 3.8K
09:37 34.30 34.30 34.24 34.24 13.5K
09:38 34.34 34.34 34.34 34.34 1.7K
09:39 34.30 34.34 34.28 34.34 1.3K
09:40 34.28 34.36 34.28 34.36 22.3K
09:41 34.34 34.34 34.34 34.34 0.2K
09:42 34.36 34.36 34.22 34.28 50.2K
09:43 34.28 34.28 34.28 34.28 19.5K
09:44 34.38 34.38 34.28 34.28 1.4K
09:45 34.34 34.34 34.32 34.32 3.0K
09:46 34.32 34.32 34.32 34.32 0.8K
09:47 34.30 34.30 34.30 34.30 1.1K
09:48 34.36 34.36 34.36 34.36 0.1K
09:49 34.36 34.36 34.36 34.36 1.6K
09:50 34.30 34.34 34.30 34.34 2.9K
09:51 34.32 34.32 34.28 34.28 5.7K
09:52 34.28 34.36 34.28 34.30 2.6K
09:53 34.36 34.36 34.28 34.28 6.8K
09:54 34.26 34.36 34.24 34.36 3.3K
09:55 34.32 34.32 34.32 34.32 0.5K
09:56 34.26 34.26 34.20 34.22 23.2K
09:57 34.32 34.32 34.28 34.30 6.5K
09:59 34.30 34.34 34.30 34.34 2.8K
10:00 34.42 34.44 34.42 34.44 94.0K
10:01 34.46 34.48 34.42 34.48 17.0K
10:02 34.48 34.48 34.42 34.46 24.7K
10:03 34.50 34.78 34.48 34.78 118.6K
10:04 34.86 34.88 34.80 34.84 92.6K
10:05 34.80 34.90 34.80 34.86 59.8K
10:06 34.88 34.88 34.82 34.82 44.2K
10:07 34.84 34.96 34.82 34.90 26.9K
10:08 34.98 35.00 34.98 35.00 65.6K
10:09 34.98 35.08 34.98 35.08 25.3K
10:10 35.00 35.06 35.00 35.06 17.0K
10:11 35.04 35.04 34.98 35.02 8.5K
10:12 35.00 35.02 34.88 34.98 81.7K
10:13 34.98 34.98 34.92 34.96 64.9K
10:14 34.96 34.96 34.94 34.94 8.9K
10:15 34.92 34.96 34.92 34.94 17.7K
10:16 34.72 34.92 34.72 34.92 234.7K
10:17 34.88 34.94 34.88 34.90 7.4K
10:18 34.94 35.06 34.94 35.02 24.4K
10:19 35.02 35.02 34.92 34.94 6.6K
10:20 34.92 35.00 34.92 34.96 10.8K
10:21 35.00 35.04 35.00 35.02 10.2K
10:22 35.08 35.10 35.06 35.06 35.3K
10:23 35.06 35.06 35.02 35.04 11.3K
10:24 35.08 35.08 35.04 35.04 15.4K
10:25 35.04 35.06 35.02 35.02 12.5K
10:26 35.04 35.16 35.04 35.12 124.5K
10:27 35.12 35.18 35.10 35.10 115.1K
10:28 35.08 35.08 34.96 35.00 82.3K
10:29 35.00 35.04 34.92 34.92 40.0K
10:30 34.94 34.94 34.88 34.88 21.9K
10:31 34.86 34.86 34.78 34.78 21.3K
10:32 34.80 34.80 34.76 34.78 10.7K
10:33 34.80 34.82 34.78 34.78 34.2K
10:34 34.76 34.76 34.70 34.70 19.2K
10:35 34.72 34.80 34.72 34.78 15.9K
10:36 34.62 34.72 34.62 34.66 52.8K
10:37 34.70 34.80 34.66 34.66 54.2K
10:38 34.76 34.76 34.76 34.76 58.0K
10:39 34.78 34.82 34.78 34.82 11.2K
10:40 34.84 34.84 34.60 34.60 74.2K
10:41 34.60 34.62 34.60 34.60 13.7K
10:42 34.66 34.66 34.54 34.54 32.2K
10:43 34.58 34.58 34.56 34.56 14.1K
10:44 34.60 34.64 34.60 34.62 15.9K
10:45 34.56 34.58 34.56 34.58 9.7K
10:46 34.48 34.50 34.34 34.34 72.8K
10:47 34.36 34.42 34.28 34.32 145.4K
10:48 34.44 34.44 34.26 34.26 78.7K
10:49 34.28 34.30 34.24 34.26 42.5K
10:50 34.32 34.40 34.28 34.40 20.8K
10:51 34.38 34.42 34.34 34.34 3.8K
10:52 34.36 34.38 34.32 34.36 5.3K
10:53 34.36 34.36 34.32 34.34 1.5K
10:54 34.40 34.40 34.38 34.38 8.2K
10:55 34.34 34.34 34.30 34.30 28.2K
10:56 34.28 34.28 34.26 34.26 6.5K
10:57 34.30 34.32 34.30 34.32 4.5K
10:58 34.28 34.32 34.28 34.32 5.8K
10:59 34.28 34.28 34.26 34.26 10.7K
11:00 34.28 34.32 34.28 34.32 7.8K
11:01 34.32 34.42 34.32 34.42 38.7K
11:02 34.40 34.42 34.40 34.42 3.3K
11:03 34.42 34.56 34.42 34.54 87.1K
11:04 34.52 34.56 34.52 34.54 3.6K
11:05 34.62 34.66 34.62 34.66 36.1K
11:06 34.64 34.64 34.60 34.60 6.2K
11:07 34.58 34.60 34.58 34.60 1.6K
11:08 34.62 34.62 34.56 34.56 14.8K
11:09 34.58 34.62 34.58 34.62 12.1K
11:10 34.64 34.72 34.64 34.72 27.2K
11:11 34.70 34.70 34.68 34.68 3.1K
11:12 34.68 34.68 34.64 34.68 3.7K
11:13 34.70 34.70 34.70 34.70 3.9K
11:14 34.70 34.70 34.62 34.62 25.3K
11:15 34.70 34.70 34.70 34.70 0.3K
11:16 34.68 34.68 34.64 34.68 10.5K
11:17 34.68 34.70 34.64 34.64 12.4K
11:18 34.58 34.62 34.56 34.58 24.8K
11:19 34.56 34.56 34.56 34.56 5.8K
11:20 34.54 34.54 34.46 34.46 21.2K
11:21 34.44 34.54 34.44 34.54 0.8K
11:22 34.48 34.50 34.46 34.46 1.1K
11:23 34.42 34.42 34.40 34.42 3.8K
11:24 34.40 34.40 34.38 34.38 0.4K
11:25 34.36 34.36 34.32 34.34 20.6K
11:26 34.34 34.38 34.34 34.38 4.3K
11:27 34.38 34.42 34.38 34.42 15.6K
11:28 34.42 34.48 34.42 34.48 10.4K
11:29 34.46 34.50 34.46 34.46 4.9K
11:30 34.52 34.58 34.52 34.58 8.1K
11:31 34.46 34.52 34.46 34.50 13.4K
11:32 34.52 34.52 34.50 34.50 0.8K
11:34 34.50 34.50 34.46 34.46 0.7K
11:35 34.44 34.44 34.44 34.44 16.0K
11:36 34.50 34.50 34.50 34.50 0.3K
11:37 34.54 34.54 34.54 34.54 0.1K
11:38 34.52 34.52 34.48 34.48 2.6K
11:39 34.50 34.50 34.46 34.46 1.2K
11:40 34.46 34.46 34.46 34.46 2.1K
11:41 34.48 34.48 34.48 34.48 0.3K
11:42 34.46 34.46 34.46 34.46 3.7K
11:43 34.44 34.44 34.22 34.28 140.3K
11:44 34.22 34.22 34.20 34.20 5.7K
11:45 34.26 34.26 34.20 34.20 8.8K
11:46 34.22 34.22 34.16 34.16 11.2K
11:47 34.18 34.18 34.14 34.14 2.5K
11:48 34.18 34.18 34.14 34.14 5.4K
11:49 34.10 34.10 34.10 34.10 10.0K
11:50 34.20 34.34 34.20 34.34 47.8K
11:51 34.38 34.38 34.32 34.34 13.2K
11:52 34.26 34.30 34.26 34.30 5.5K
11:53 34.30 34.36 34.30 34.36 2.8K
11:54 34.36 34.52 34.36 34.50 9.7K
11:55 34.50 34.50 34.44 34.44 23.7K
11:56 34.46 34.50 34.46 34.50 0.8K
11:57 34.44 34.44 34.44 34.44 0.5K
11:58 34.50 34.50 34.46 34.46 1.4K
11:59 34.52 34.52 34.52 34.52 1.0K
12:00 34.50 34.50 34.50 34.50 12.0K
12:01 34.50 34.52 34.50 34.50 11.4K
12:02 34.54 34.54 34.44 34.44 6.1K
12:05 34.42 34.42 34.42 34.42 3.6K
12:06 34.40 34.42 34.40 34.42 14.7K
12:07 34.42 34.42 34.42 34.42 5.2K
12:08 34.40 34.42 34.38 34.42 15.3K
12:09 34.44 34.44 34.42 34.42 0.6K
12:10 34.40 34.40 34.40 34.40 1.4K
12:11 34.44 34.50 34.44 34.50 6.1K
12:12 34.50 34.52 34.50 34.52 0.2K
12:13 34.54 34.54 34.54 34.54 2.0K
12:14 34.50 34.52 34.50 34.52 0.8K
12:15 34.54 34.54 34.54 34.54 0.1K
12:16 34.48 34.48 34.48 34.48 9.3K
12:17 34.34 34.34 34.34 34.34 60.2K
12:19 34.42 34.42 34.42 34.42 0.1K
12:20 34.40 34.40 34.40 34.40 0.2K
12:21 34.32 34.32 34.32 34.32 0.2K
12:22 34.32 34.32 34.32 34.32 0.8K
12:23 34.36 34.36 34.36 34.36 0.4K
12:24 34.30 34.30 34.30 34.30 0.5K
12:25 34.38 34.38 34.34 34.34 3.6K
12:26 34.38 34.40 34.38 34.40 0.4K
12:27 34.40 34.40 34.40 34.40 1.1K
12:28 34.40 34.40 34.40 34.40 2.2K
12:29 34.40 34.40 34.40 34.40 0.1K
12:30 34.40 34.40 34.40 34.40 1.2K
12:31 34.38 34.38 34.38 34.38 0.1K
12:34 34.34 34.34 34.34 34.34 0.5K
12:35 34.32 34.32 34.32 34.32 1.3K
12:36 34.38 34.38 34.38 34.38 4.0K
12:37 34.36 34.36 34.36 34.36 1.1K
12:38 34.36 34.36 34.36 34.36 0.7K
12:39 34.38 34.38 34.30 34.30 2.9K
12:40 34.30 34.30 34.30 34.30 0.5K
12:42 34.32 34.32 34.32 34.32 0.7K
12:43 34.32 34.32 34.32 34.32 0.8K
12:45 34.38 34.38 34.38 34.38 0.7K
12:48 34.40 34.40 34.40 34.40 0.6K
12:50 34.36 34.36 34.36 34.36 0.4K
12:51 34.40 34.46 34.40 34.46 2.9K
12:52 34.50 34.50 34.50 34.50 2.3K
12:53 34.52 34.52 34.52 34.52 13.4K
12:54 34.52 34.52 34.52 34.52 3.0K
12:55 34.54 34.62 34.54 34.62 31.8K
12:56 34.52 34.52 34.52 34.52 9.3K
12:57 34.58 34.58 34.58 34.58 1.0K
12:59 34.60 34.60 34.50 34.58 3.7K
13:00 34.60 34.60 34.60 34.60 0.1K
13:01 34.66 34.68 34.66 34.68 23.0K
13:02 34.70 34.80 34.70 34.80 62.8K
13:03 34.78 34.78 34.62 34.62 24.0K
13:04 34.72 34.74 34.72 34.74 1.9K
13:05 34.74 34.76 34.74 34.76 4.5K
13:06 34.78 34.80 34.76 34.78 8.4K
13:07 34.78 34.78 34.78 34.78 1.8K
13:08 34.80 34.94 34.80 34.84 71.3K
13:09 34.84 34.86 34.84 34.86 6.6K
13:10 34.86 34.86 34.84 34.84 0.2K
13:11 34.84 34.86 34.84 34.86 1.2K
13:12 34.84 34.98 34.84 34.98 26.5K
13:13 35.00 35.00 34.92 34.92 25.1K
13:14 34.92 34.92 34.92 34.92 11.0K
13:15 35.00 35.00 35.00 35.00 10.3K
13:16 35.00 35.00 34.94 34.94 1.6K
13:17 35.00 35.00 34.94 34.94 5.2K
13:18 34.98 34.98 34.98 34.98 0.1K
13:19 35.00 35.02 35.00 35.02 40.5K
13:20 35.14 35.14 35.04 35.14 49.3K
13:21 35.14 35.14 35.02 35.10 27.1K
13:22 35.02 35.02 35.02 35.02 1.7K
13:23 35.04 35.04 34.86 34.86 32.9K
13:24 34.88 34.94 34.88 34.94 11.2K
13:25 34.84 34.92 34.82 34.88 39.8K
13:26 34.92 34.92 34.92 34.92 0.2K
13:28 34.92 34.92 34.92 34.92 1.4K
13:30 34.90 34.90 34.88 34.88 7.8K
13:31 34.90 34.90 34.84 34.84 8.5K
13:32 34.80 34.86 34.78 34.86 41.5K
13:33 34.80 34.86 34.80 34.86 0.4K
13:34 34.80 34.86 34.80 34.86 2.6K
13:35 34.84 34.84 34.84 34.84 0.2K
13:37 34.80 34.80 34.80 34.80 0.7K
13:38 34.82 34.82 34.82 34.82 0.5K
13:40 34.86 34.86 34.86 34.86 8.4K
13:42 34.84 34.84 34.84 34.84 4.4K
13:43 34.90 34.90 34.90 34.90 2.0K
13:44 34.90 34.90 34.90 34.90 0.3K
13:45 34.90 34.90 34.86 34.86 3.3K
13:46 34.86 34.86 34.86 34.86 1.4K
13:49 34.94 34.94 34.94 34.94 2.2K
13:50 34.92 34.92 34.92 34.92 0.1K
13:51 34.92 34.92 34.92 34.92 6.8K
13:52 34.92 34.92 34.92 34.92 0.3K
13:53 34.98 35.04 34.98 35.00 9.6K
13:54 35.04 35.04 35.04 35.04 1.7K
13:55 35.06 35.06 35.04 35.04 5.8K
13:56 35.06 35.06 35.06 35.06 2.2K
13:57 35.02 35.04 35.00 35.04 26.0K
13:58 35.04 35.06 35.04 35.06 0.8K
13:59 35.06 35.06 35.06 35.06 0.1K
14:01 35.06 35.06 35.06 35.06 0.2K
14:02 35.08 35.08 35.08 35.08 5.2K
14:03 35.00 35.00 35.00 35.00 2.0K
14:04 35.02 35.02 35.02 35.02 2.0K
14:05 35.02 35.02 35.00 35.00 6.5K
14:07 35.06 35.06 35.06 35.06 0.3K
14:08 35.06 35.06 35.06 35.06 0.1K
14:09 35.06 35.06 35.06 35.06 5.3K
14:10 35.06 35.06 35.06 35.06 4.7K
14:11 35.04 35.04 35.04 35.04 0.1K
14:12 35.04 35.04 35.04 35.04 0.5K
14:14 35.08 35.08 35.08 35.08 0.3K
14:15 35.08 35.08 35.08 35.08 1.5K
14:16 35.06 35.06 35.06 35.06 1.0K
14:17 35.06 35.06 35.06 35.06 1.0K
14:18 35.06 35.06 35.04 35.04 0.8K
14:19 35.04 35.04 35.04 35.04 10.1K
14:20 35.04 35.04 35.04 35.04 1.5K
14:21 34.92 34.96 34.92 34.96 87.2K
14:22 35.02 35.02 35.02 35.02 0.2K
14:23 35.00 35.00 34.98 35.00 4.0K
14:24 34.98 34.98 34.98 34.98 12.4K
14:25 34.84 34.90 34.84 34.90 67.4K
14:26 34.90 34.94 34.90 34.94 11.5K
14:27 34.86 34.86 34.86 34.86 1.0K
14:29 34.90 34.90 34.84 34.84 1.4K
14:31 34.84 34.84 34.84 34.84 0.1K
14:32 34.80 34.86 34.80 34.86 0.2K
14:33 34.88 34.88 34.88 34.88 0.7K
14:34 34.86 34.86 34.86 34.86 1.1K
14:35 34.86 34.86 34.86 34.86 10.0K
14:36 34.82 34.82 34.82 34.82 0.1K
14:38 34.80 34.80 34.80 34.80 3.4K
14:39 34.78 34.80 34.78 34.80 8.8K
14:40 34.80 34.80 34.74 34.76 3.8K
14:41 34.74 34.74 34.66 34.74 14.1K
14:42 34.72 34.72 34.72 34.72 3.0K
14:43 34.74 34.76 34.74 34.76 5.9K
14:44 34.72 34.72 34.68 34.68 9.9K
14:45 34.72 34.72 34.72 34.72 0.5K
14:47 34.72 34.72 34.72 34.72 4.1K
14:48 34.72 34.72 34.72 34.72 11.6K
14:49 34.72 34.80 34.72 34.80 5.9K
14:50 34.80 34.82 34.80 34.82 7.4K
14:53 34.84 34.84 34.76 34.76 1.2K
14:54 34.80 34.80 34.80 34.80 0.1K
14:57 34.78 34.78 34.78 34.78 0.1K
14:58 34.80 34.80 34.80 34.80 0.3K
14:59 34.78 34.78 34.78 34.78 0.1K
15:00 34.76 34.76 34.74 34.76 4.0K
15:01 34.82 34.82 34.76 34.76 19.6K
15:02 34.76 34.76 34.76 34.76 0.1K
15:03 34.80 34.80 34.76 34.76 0.3K
15:04 34.70 34.70 34.66 34.66 17.9K
15:05 34.66 34.66 34.66 34.66 1.5K
15:06 34.66 34.66 34.64 34.64 11.8K
15:07 34.60 34.60 34.54 34.60 49.7K
15:08 34.60 34.64 34.60 34.64 10.2K
15:09 34.62 34.62 34.62 34.62 0.1K
15:11 34.62 34.62 34.58 34.58 8.9K
15:13 34.62 34.62 34.62 34.62 0.5K
15:14 34.62 34.62 34.62 34.62 20.4K
15:15 34.62 34.62 34.62 34.62 0.9K
15:16 34.60 34.60 34.56 34.56 1.6K
15:17 34.54 34.54 34.50 34.50 10.9K
15:20 34.56 34.56 34.56 34.56 0.6K
15:21 34.50 34.54 34.50 34.54 7.9K
15:22 34.58 34.58 34.58 34.58 0.1K
15:23 34.58 34.58 34.58 34.58 7.3K
15:25 34.56 34.56 34.56 34.56 0.1K
15:28 34.54 34.54 34.54 34.54 10.6K
15:29 34.50 34.50 34.48 34.48 10.2K
15:30 34.50 34.50 34.46 34.50 10.8K
15:31 34.50 34.50 34.50 34.50 3.1K
15:33 34.52 34.54 34.52 34.54 0.6K
15:34 34.56 34.56 34.56 34.56 0.2K
15:36 34.62 34.64 34.62 34.64 6.2K
15:39 34.64 34.64 34.64 34.64 1.5K
15:40 34.64 34.64 34.64 34.64 1.5K
15:41 34.58 34.58 34.58 34.58 1.2K
15:42 34.58 34.60 34.58 34.58 7.7K
15:43 34.58 34.58 34.58 34.58 2.1K
15:44 34.58 34.58 34.58 34.58 10.1K
15:45 34.58 34.58 34.58 34.58 17.2K
15:46 34.52 34.58 34.52 34.58 8.0K
15:47 34.56 34.56 34.54 34.54 1.1K
15:48 34.50 34.50 34.50 34.50 2.9K
15:50 34.56 34.58 34.56 34.58 0.2K
15:52 34.60 34.60 34.60 34.60 0.1K
15:53 34.62 34.62 34.62 34.62 0.2K
15:55 34.62 34.62 34.60 34.60 1.5K
15:56 34.60 34.62 34.60 34.62 0.9K
15:57 34.62 34.62 34.60 34.60 2.5K
15:58 34.58 34.62 34.58 34.62 3.1K
15:59 34.60 34.60 34.58 34.58 1.2K
16:03 34.64 34.64 34.64 34.64 0.1K
16:04 34.62 34.62 34.60 34.60 1.0K
16:06 34.58 34.58 34.56 34.56 0.7K
16:07 34.58 34.58 34.58 34.58 0.1K
16:08 34.58 34.58 34.58 34.58 0.1K
16:11 34.60 34.60 34.60 34.60 1.0K
16:12 34.64 34.78 34.64 34.78 11.1K
16:13 34.76 34.80 34.76 34.80 5.3K
16:14 34.76 34.76 34.76 34.76 24.1K
16:15 34.76 34.76 34.76 34.76 1.0K
16:16 34.80 34.82 34.80 34.80 4.9K
16:17 34.82 34.82 34.78 34.78 9.7K
16:19 34.76 34.76 34.74 34.74 0.3K
16:20 34.72 34.74 34.72 34.74 0.5K
16:21 34.76 34.76 34.74 34.74 0.6K
16:22 34.72 34.76 34.72 34.76 6.5K
16:24 34.76 34.78 34.76 34.78 1.7K
16:26 34.80 34.92 34.80 34.90 55.0K
16:27 34.86 34.86 34.84 34.84 18.4K
16:28 34.80 34.82 34.80 34.82 15.8K
16:29 34.82 34.92 34.82 34.92 6.4K
16:30 34.90 34.94 34.88 34.90 113.4K
16:31 34.90 34.90 34.88 34.88 11.9K
16:32 34.88 34.88 34.86 34.86 7.2K
16:33 34.90 34.90 34.84 34.84 2.1K
16:34 34.80 34.82 34.80 34.82 13.8K
16:35 34.86 34.86 34.80 34.82 1.1K
16:36 34.86 34.86 34.86 34.86 0.5K
16:37 34.86 34.86 34.86 34.86 0.6K
16:38 34.86 34.86 34.82 34.82 3.0K
16:39 34.84 34.84 34.84 34.84 0.1K
16:41 34.84 34.84 34.82 34.84 0.9K
16:42 34.86 34.86 34.84 34.84 0.6K
16:46 34.84 34.88 34.84 34.88 1.2K
16:48 34.88 34.88 34.88 34.88 0.8K
16:51 34.88 34.88 34.88 34.88 5.3K
16:52 34.88 34.88 34.86 34.86 0.4K
16:54 34.94 34.96 34.92 34.92 7.2K
16:55 34.92 34.96 34.92 34.94 1.3K
16:56 34.94 34.94 34.90 34.90 1.2K
16:57 34.86 34.86 34.86 34.86 0.7K
16:58 34.90 34.94 34.88 34.94 7.0K
16:59 34.92 34.92 34.86 34.86 1.8K
17:00 34.88 34.98 34.88 34.98 38.0K
17:01 34.96 34.96 34.94 34.96 1.6K
17:02 34.94 34.96 34.94 34.94 1.6K
17:03 34.96 34.96 34.94 34.94 9.1K
17:04 34.96 34.96 34.90 34.94 6.1K
17:07 34.94 34.94 34.92 34.92 1.7K
17:08 34.90 34.90 34.86 34.86 1.6K
17:09 34.86 34.86 34.84 34.84 9.7K
17:10 34.86 34.86 34.70 34.70 27.6K
17:12 34.78 34.82 34.78 34.82 5.7K
17:14 34.72 34.72 34.72 34.72 19.0K
17:15 34.72 34.72 34.72 34.72 2.0K
17:16 34.74 34.74 34.74 34.74 0.1K
17:17 34.72 34.72 34.68 34.68 29.1K
17:18 34.66 34.70 34.66 34.70 17.8K
17:19 34.70 34.70 34.70 34.70 1.1K
17:20 34.70 34.70 34.68 34.68 1.8K
17:21 34.64 34.64 34.60 34.64 2.1K
17:22 34.62 34.62 34.62 34.62 5.8K
17:23 34.68 34.68 34.68 34.68 0.8K
17:25 34.60 34.60 34.60 34.60 1.0K
17:27 34.62 34.62 34.62 34.62 0.3K
17:28 34.60 34.64 34.60 34.64 1.9K
17:29 34.70 34.70 34.66 34.66 2.4K
17:31 34.68 34.68 34.68 34.68 0.9K
17:32 34.68 34.68 34.68 34.68 3.2K
17:33 34.66 34.66 34.66 34.66 0.1K
17:34 34.70 34.76 34.70 34.76 10.4K
17:36 34.80 34.80 34.80 34.80 0.3K
17:37 34.76 34.76 34.76 34.76 1.9K
17:38 34.70 34.70 34.70 34.70 5.8K
17:39 34.70 34.70 34.70 34.70 0.5K
17:40 34.70 34.72 34.70 34.72 0.2K
17:41 34.72 34.72 34.72 34.72 1.3K
17:42 34.76 34.76 34.70 34.72 1.7K
17:43 34.72 34.72 34.70 34.70 0.2K
17:46 34.72 34.72 34.72 34.72 0.1K
17:47 34.76 34.76 34.76 34.76 0.7K
17:48 34.78 34.78 34.74 34.74 0.4K
17:50 34.72 34.80 34.72 34.80 1.0K
17:51 34.80 34.82 34.80 34.82 5.2K
17:53 34.84 34.84 34.82 34.82 0.7K
17:54 34.80 34.86 34.80 34.86 5.7K
17:55 34.88 34.90 34.82 34.90 4.5K
17:56 34.90 34.92 34.86 34.86 2.7K
17:57 34.90 34.90 34.90 34.90 0.7K
17:58 34.88 34.94 34.88 34.94 10.2K
17:59 34.96 34.96 34.90 34.92 12.2K
18:00 34.90 34.90 34.88 34.90 9.2K
18:01 34.88 34.96 34.88 34.96 5.6K
18:02 34.96 34.96 34.96 34.96 0.1K
18:03 34.94 34.94 34.90 34.90 27.5K
18:04 34.90 34.92 34.90 34.90 6.7K
18:06 34.88 34.88 34.88 34.88 0.6K
18:07 34.88 34.90 34.88 34.88 13.6K
18:08 34.88 34.88 34.86 34.86 5.6K
18:09 34.90 34.90 34.82 34.82 22.3K
18:12 34.84 34.84 34.84 34.84 2.0K
18:14 34.82 34.82 34.82 34.82 9.9K
18:15 34.88 34.88 34.88 34.88 27.0K
18:17 34.88 34.90 34.88 34.90 3.9K
18:18 34.90 34.90 34.90 34.90 3.4K
18:19 34.92 34.92 34.92 34.92 3.2K
18:20 34.92 34.92 34.92 34.92 0.4K
18:21 34.92 34.92 34.92 34.92 10.5K
18:22 34.94 34.94 34.94 34.94 0.6K
18:23 34.92 34.92 34.90 34.90 3.7K
18:24 34.90 34.90 34.90 34.90 1.1K
18:25 34.94 34.94 34.94 34.94 0.7K
18:26 34.92 34.94 34.92 34.92 1.3K
18:27 34.94 34.94 34.94 34.94 8.7K
18:28 34.92 34.92 34.90 34.90 35.1K
18:30 34.88 34.88 34.88 34.88 5.9K
18:31 34.88 34.88 34.84 34.84 7.0K
18:32 34.84 34.84 34.84 34.84 6.9K
18:33 34.88 34.88 34.88 34.88 0.2K
18:34 34.84 34.88 34.84 34.88 0.7K
18:35 34.88 34.88 34.84 34.84 0.6K
18:36 34.82 34.82 34.82 34.82 2.1K
18:37 34.84 34.88 34.84 34.88 4.0K
18:38 34.88 34.88 34.88 34.88 13.4K
18:39 34.88 34.90 34.88 34.90 0.8K
18:45 34.94 34.94 34.94 34.94 0.7K
18:46 34.94 34.94 34.94 34.94 0.4K
18:47 34.94 34.94 34.94 34.94 0.8K
18:49 34.94 34.94 34.94 34.94 0.5K
19:04 34.94 34.94 34.94 34.94 0.8K
19:05 34.96 34.96 34.88 34.88 3.1K
19:06 34.88 34.88 34.84 34.84 5.8K
19:07 34.88 34.90 34.88 34.90 0.3K
19:08 34.84 34.84 34.84 34.84 0.6K
19:09 34.86 34.86 34.84 34.84 2.4K
19:10 34.80 34.80 34.80 34.80 7.2K
19:12 34.82 34.86 34.82 34.86 0.7K
19:13 34.82 34.82 34.82 34.82 2.1K
19:14 34.82 34.86 34.82 34.86 0.8K
19:16 34.82 34.82 34.82 34.82 0.3K
19:17 34.82 34.86 34.82 34.86 2.2K
19:18 34.82 34.88 34.82 34.88 4.0K
19:19 34.88 34.88 34.88 34.88 0.1K
19:20 34.88 34.88 34.88 34.88 0.5K
19:21 34.88 34.92 34.84 34.92 10.6K
19:22 34.84 34.88 34.84 34.88 3.1K
19:23 34.84 34.84 34.84 34.84 0.3K
19:24 34.86 34.92 34.86 34.90 7.6K
19:25 34.90 34.90 34.90 34.90 5.5K
19:27 34.86 34.86 34.86 34.86 0.2K
19:28 34.90 34.90 34.90 34.90 0.2K
19:30 34.86 34.88 34.86 34.88 2.1K
19:32 34.84 34.84 34.84 34.84 0.2K
19:33 34.84 34.84 34.84 34.84 1.0K
19:34 34.82 34.88 34.82 34.88 5.1K
19:35 34.88 34.88 34.88 34.88 1.0K
19:36 34.90 34.90 34.90 34.90 0.3K
19:37 34.90 34.90 34.90 34.90 1.3K
19:38 34.90 34.90 34.90 34.90 2.5K
19:39 34.90 34.92 34.90 34.90 22.9K
19:40 34.88 34.94 34.88 34.88 3.4K
19:42 34.90 34.90 34.90 34.90 0.1K
19:43 34.88 34.88 34.84 34.84 4.7K
19:45 34.86 34.86 34.82 34.82 21.7K
19:46 34.80 34.86 34.80 34.86 3.6K
19:48 34.86 34.86 34.86 34.86 1.0K
19:51 34.86 34.86 34.86 34.86 0.1K
19:52 34.86 34.86 34.86 34.86 1.1K
19:53 34.82 34.82 34.82 34.82 5.0K
19:54 34.86 34.86 34.86 34.86 0.3K
19:56 34.86 34.86 34.86 34.86 0.1K
19:57 34.86 34.86 34.86 34.86 0.3K
19:58 34.82 34.82 34.82 34.82 0.2K
19:59 34.86 34.86 34.86 34.86 5.5K
20:01 34.84 34.84 34.84 34.84 0.3K
20:02 34.86 34.86 34.86 34.86 0.2K
20:06 34.88 34.88 34.88 34.88 0.2K
20:08 34.86 34.86 34.86 34.86 9.8K
20:09 34.88 34.88 34.88 34.88 0.5K
20:12 34.88 34.88 34.88 34.88 0.5K
20:14 34.84 34.86 34.84 34.86 1.0K
20:16 34.88 34.88 34.86 34.86 2.9K
20:17 34.92 34.94 34.92 34.92 0.5K
20:18 34.90 34.90 34.90 34.90 0.1K
20:19 34.90 34.90 34.90 34.90 0.1K
20:20 34.94 34.94 34.94 34.94 91.1K
20:21 34.98 34.98 34.98 34.98 0.5K
20:23 34.98 34.98 34.94 34.94 4.9K
20:24 34.92 34.92 34.90 34.90 0.6K
20:25 34.90 34.90 34.90 34.90 0.3K
20:26 34.90 34.94 34.90 34.94 8.1K
20:27 34.94 34.94 34.94 34.94 1.0K
20:29 34.98 34.98 34.98 34.98 0.5K
20:30 34.98 35.00 34.98 35.00 8.3K
20:31 35.00 35.00 35.00 35.00 2.0K
20:32 34.98 35.00 34.98 35.00 10.4K
20:33 35.00 35.00 34.98 35.00 24.7K
20:34 35.00 35.00 34.96 34.96 3.3K
20:36 34.84 34.84 34.84 34.84 68.3K
20:37 34.88 34.88 34.88 34.88 1.5K
20:38 34.86 34.86 34.82 34.82 1.8K
20:39 34.82 34.82 34.82 34.82 7.6K
20:40 34.80 34.80 34.80 34.80 0.2K
20:41 34.80 34.80 34.80 34.80 0.5K
20:44 34.82 34.82 34.82 34.82 0.9K
20:45 34.82 34.82 34.82 34.82 5.0K
20:46 34.80 34.80 34.80 34.80 0.2K
20:47 34.82 34.82 34.82 34.82 5.0K
20:48 34.82 34.82 34.82 34.82 0.7K
20:49 34.80 34.80 34.80 34.80 1.0K
20:50 34.90 34.90 34.90 34.90 28.4K
20:51 34.90 34.90 34.90 34.90 1.5K
20:55 34.90 34.90 34.90 34.90 10.1K
20:56 34.90 34.90 34.90 34.90 1.4K
20:58 34.90 34.90 34.90 34.90 0.4K
20:59 34.90 34.90 34.90 34.90 0.4K
21:00 34.86 34.86 34.86 34.86 0.1K
21:01 34.88 34.88 34.88 34.88 0.2K
21:04 34.88 34.88 34.88 34.88 6.0K
21:05 34.86 34.88 34.86 34.88 0.2K
21:06 34.86 34.86 34.86 34.86 10.1K
21:07 34.86 34.86 34.80 34.86 2.6K
21:08 34.86 34.86 34.80 34.84 6.6K
21:09 34.80 34.80 34.80 34.80 1.0K
21:10 34.86 34.86 34.86 34.86 1.1K
21:17 34.86 34.86 34.86 34.86 0.8K
21:18 34.88 34.88 34.88 34.88 0.3K
21:19 34.88 34.88 34.84 34.84 20.1K
21:20 34.84 34.84 34.84 34.84 0.3K
21:21 34.88 34.88 34.86 34.86 1.2K
21:22 34.82 34.82 34.82 34.82 0.5K
21:25 34.80 34.80 34.80 34.80 0.9K
21:27 34.84 34.84 34.84 34.84 1.5K
21:29 34.84 34.84 34.84 34.84 0.5K
21:31 34.84 34.84 34.84 34.84 0.1K
21:37 34.82 34.82 34.82 34.82 0.4K
21:38 34.78 34.78 34.78 34.78 18.9K
21:41 34.82 34.82 34.78 34.78 9.2K
21:42 34.82 34.82 34.76 34.76 9.8K
21:43 34.76 34.76 34.76 34.76 3.4K
21:49 34.82 34.82 34.82 34.82 1.0K
21:50 34.82 34.82 34.82 34.82 0.9K
21:51 34.84 34.84 34.78 34.78 1.0K
21:53 34.80 34.80 34.80 34.80 0.1K
21:55 34.84 34.84 34.80 34.80 0.5K
21:56 34.84 34.86 34.84 34.86 3.6K
21:57 34.82 34.86 34.82 34.86 1.3K
21:58 34.86 34.86 34.86 34.86 0.4K
21:59 34.82 34.82 34.82 34.82 2.1K
22:02 34.88 34.88 34.88 34.88 1.7K
22:04 34.88 34.88 34.82 34.88 5.4K
22:05 34.88 34.88 34.88 34.88 0.1K
22:06 34.82 34.84 34.82 34.84 0.2K
22:07 34.80 34.80 34.80 34.80 0.8K
22:11 34.84 34.84 34.84 34.84 0.4K
22:14 34.84 34.84 34.84 34.84 0.1K
22:15 34.84 34.84 34.84 34.84 0.5K
22:16 34.78 34.78 34.78 34.78 0.5K
22:18 34.80 34.80 34.80 34.80 2.5K
22:20 34.80 34.80 34.80 34.80 0.1K
22:21 34.80 34.80 34.80 34.80 0.4K
22:25 34.78 34.78 34.78 34.78 0.1K
22:29 34.78 34.78 34.78 34.78 4.0K
22:30 34.78 34.78 34.78 34.78 0.3K
22:34 34.78 34.78 34.78 34.78 0.3K
22:35 34.78 34.78 34.78 34.78 1.0K
22:36 34.82 34.82 34.82 34.82 1.5K
22:37 34.78 34.78 34.78 34.78 0.5K
22:40 34.78 34.78 34.78 34.78 2.0K
22:42 34.84 34.86 34.84 34.86 3.4K
22:43 34.86 34.88 34.86 34.88 1.2K
22:44 34.84 34.84 34.84 34.84 0.2K
22:53 34.88 34.88 34.88 34.88 0.1K
22:58 34.88 34.88 34.88 34.88 0.5K
23:03 34.88 34.88 34.88 34.88 9.0K
23:04 34.88 34.88 34.88 34.88 1.0K
23:09 34.84 34.84 34.84 34.84 0.1K
23:11 34.88 34.90 34.88 34.90 9.0K
23:14 34.90 34.90 34.90 34.90 8.7K
23:15 34.90 34.90 34.90 34.90 0.3K
23:18 34.86 34.86 34.84 34.84 1.1K
23:19 34.84 34.84 34.84 34.84 0.2K
23:20 34.84 34.84 34.84 34.84 0.8K
23:22 34.78 34.78 34.78 34.78 28.4K
23:24 34.78 34.78 34.78 34.78 2.1K
23:25 34.84 34.84 34.84 34.84 5.1K
23:26 34.84 34.84 34.84 34.84 1.0K
23:27 34.86 34.86 34.86 34.86 4.7K
23:28 34.92 34.92 34.92 34.92 14.1K
23:30 34.92 34.92 34.92 34.92 6.8K
23:32 34.90 34.90 34.90 34.90 1.3K
23:33 34.90 34.90 34.90 34.90 5.2K
23:35 34.88 34.88 34.82 34.82 0.2K
23:36 34.82 34.82 34.82 34.82 1.6K
23:39 34.88 34.88 34.88 34.88 0.6K
23:42 34.88 34.88 34.84 34.84 1.3K
23:43 34.82 34.82 34.82 34.82 1.0K
23:44 34.90 34.90 34.90 34.90 0.1K
23:45 34.82 34.82 34.82 34.82 0.1K
23:46 34.90 34.90 34.90 34.90 4.8K
23:47 34.90 34.90 34.82 34.82 2.6K
23:48 34.90 34.92 34.90 34.92 3.2K
23:49 34.92 34.92 34.92 34.92 4.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available