Yakovlev

IRKT
🏛️ russian-federation →
22.26
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 30.44 30.44 30.44 30.44 0.1K
07:00 30.64 30.64 30.58 30.60 41.1K
07:01 30.50 30.50 30.50 30.50 61.1K
07:02 30.60 30.60 30.58 30.60 21.2K
07:03 30.60 30.60 30.42 30.42 28.6K
07:04 30.50 30.50 30.48 30.50 7.6K
07:05 30.50 30.66 30.50 30.66 18.3K
07:06 30.80 30.80 30.78 30.78 109.5K
07:07 30.70 30.70 30.70 30.70 18.4K
07:08 30.74 30.74 30.66 30.66 11.7K
07:09 30.70 30.74 30.70 30.74 8.3K
07:10 30.70 30.70 30.70 30.70 7.8K
07:11 30.70 30.70 30.70 30.70 0.1K
07:12 30.72 30.90 30.72 30.90 178.7K
07:13 30.90 30.90 30.78 30.80 67.0K
07:14 30.82 30.82 30.82 30.82 0.8K
07:15 30.80 30.80 30.68 30.70 66.2K
07:16 30.68 30.68 30.64 30.66 3.6K
07:17 30.70 30.70 30.70 30.70 2.2K
07:18 30.72 30.72 30.72 30.72 1.0K
07:19 30.76 30.80 30.76 30.80 11.7K
07:20 30.80 30.80 30.78 30.78 6.8K
07:22 30.80 30.80 30.80 30.80 1.1K
07:23 30.58 30.74 30.58 30.74 94.2K
07:24 30.74 30.74 30.74 30.74 0.5K
07:25 30.76 30.76 30.76 30.76 12.0K
07:27 30.68 30.70 30.62 30.70 52.2K
07:28 30.68 30.68 30.68 30.68 0.1K
07:30 30.66 30.66 30.66 30.66 0.2K
07:32 30.68 30.68 30.66 30.66 4.1K
07:33 30.72 30.76 30.72 30.76 24.6K
07:34 30.78 30.78 30.78 30.78 12.0K
07:35 30.80 30.80 30.80 30.80 9.1K
07:36 30.80 30.80 30.80 30.80 0.9K
07:37 30.80 30.84 30.80 30.84 24.0K
07:38 30.88 30.88 30.88 30.88 0.5K
07:39 30.82 30.82 30.82 30.82 1.8K
07:40 30.90 30.90 30.84 30.84 6.8K
07:41 30.84 30.84 30.84 30.84 4.0K
07:42 30.88 30.90 30.88 30.90 1.5K
07:43 30.86 30.86 30.86 30.86 0.1K
07:44 30.82 30.82 30.76 30.76 8.7K
07:45 30.78 30.82 30.78 30.82 2.1K
07:46 30.82 30.82 30.76 30.76 40.2K
07:47 30.74 30.74 30.66 30.66 9.8K
07:48 30.64 30.70 30.64 30.70 29.0K
07:49 30.80 30.80 30.70 30.70 36.6K
07:50 30.74 30.76 30.74 30.76 3.3K
07:52 30.74 30.82 30.72 30.72 23.2K
07:53 30.76 30.76 30.76 30.76 0.1K
07:54 30.76 30.80 30.76 30.80 8.3K
07:55 30.80 30.82 30.80 30.82 12.0K
07:58 30.80 30.80 30.80 30.80 0.1K
07:59 30.80 30.80 30.80 30.80 2.1K
08:00 30.86 30.88 30.86 30.88 38.6K
08:01 30.88 30.90 30.88 30.90 5.5K
08:02 30.90 30.90 30.90 30.90 4.6K
08:03 30.90 30.94 30.90 30.94 4.7K
08:04 30.94 30.94 30.94 30.94 0.3K
08:05 30.94 30.96 30.94 30.96 12.9K
08:06 30.94 30.98 30.94 30.98 14.5K
08:07 30.98 30.98 30.94 30.98 1.7K
08:08 30.98 30.98 30.92 30.94 5.7K
08:09 30.98 30.98 30.84 30.84 36.9K
08:10 30.84 30.84 30.80 30.82 8.6K
08:11 30.80 30.80 30.74 30.74 17.2K
08:12 30.74 30.74 30.72 30.72 9.9K
08:13 30.72 30.72 30.66 30.66 22.2K
08:14 30.72 30.72 30.70 30.70 13.8K
08:15 30.64 30.64 30.64 30.64 22.8K
08:18 30.80 30.82 30.80 30.82 16.2K
08:20 30.80 30.80 30.66 30.66 16.7K
08:21 30.74 30.80 30.74 30.80 5.3K
08:22 30.80 30.80 30.80 30.80 3.0K
08:24 30.82 30.84 30.82 30.84 1.5K
08:26 30.84 30.84 30.84 30.84 3.2K
08:27 30.84 30.84 30.84 30.84 4.5K
08:28 30.80 30.80 30.80 30.80 2.1K
08:29 30.80 30.80 30.74 30.74 9.1K
08:30 30.78 30.78 30.64 30.64 50.1K
08:31 30.64 30.64 30.64 30.64 0.9K
08:32 30.64 30.64 30.64 30.64 7.8K
08:33 30.58 30.64 30.58 30.64 14.2K
08:34 30.62 30.62 30.56 30.56 17.9K
08:35 30.62 30.62 30.62 30.62 1.3K
08:36 30.68 30.68 30.64 30.68 13.1K
08:37 30.68 30.68 30.68 30.68 0.6K
08:38 30.68 30.68 30.68 30.68 2.4K
08:40 30.70 30.70 30.70 30.70 0.2K
08:41 30.70 30.70 30.64 30.64 0.6K
08:42 30.64 30.64 30.64 30.64 0.3K
08:43 30.64 30.64 30.64 30.64 0.1K
08:44 30.54 30.54 30.54 30.54 14.2K
08:46 30.50 30.52 30.50 30.52 14.5K
08:48 30.50 30.50 30.50 30.50 1.4K
08:49 30.50 30.52 30.50 30.52 3.6K
08:50 30.52 30.52 30.52 30.52 2.0K
08:51 30.52 30.52 30.50 30.52 9.6K
08:53 30.52 30.52 30.52 30.52 0.1K
08:56 30.50 30.52 30.50 30.52 2.6K
08:57 30.52 30.52 30.52 30.52 10.5K
08:59 30.50 30.50 30.50 30.50 0.1K
09:00 30.50 30.50 30.50 30.50 1.6K
09:01 30.50 30.50 30.50 30.50 3.2K
09:02 30.50 30.50 30.50 30.50 2.0K
09:03 30.50 30.50 30.48 30.48 29.4K
09:06 30.48 30.48 30.48 30.48 0.9K
09:08 30.50 30.50 30.50 30.50 0.2K
09:09 30.50 30.50 30.50 30.50 5.7K
09:11 30.52 30.52 30.52 30.52 1.6K
09:13 30.54 30.56 30.54 30.56 6.4K
09:15 30.56 30.56 30.56 30.56 11.7K
09:17 30.64 30.64 30.60 30.60 17.6K
09:19 30.66 30.66 30.66 30.66 1.0K
09:20 30.66 30.66 30.66 30.66 0.1K
09:21 30.64 30.64 30.64 30.64 2.7K
09:22 30.64 30.64 30.60 30.60 0.4K
09:23 30.66 30.66 30.66 30.66 4.6K
09:25 30.66 30.66 30.66 30.66 0.1K
09:27 30.66 30.66 30.64 30.64 1.9K
09:28 30.64 30.64 30.64 30.64 8.2K
09:29 30.62 30.62 30.62 30.62 3.0K
09:30 30.62 30.62 30.62 30.62 1.8K
09:31 30.62 30.62 30.62 30.62 9.8K
09:32 30.60 30.60 30.60 30.60 0.1K
09:33 30.62 30.62 30.62 30.62 0.9K
09:34 30.62 30.62 30.62 30.62 6.3K
09:35 30.62 30.62 30.62 30.62 0.1K
09:37 30.70 30.70 30.70 30.70 14.1K
09:38 30.70 30.70 30.70 30.70 0.1K
09:39 30.70 30.70 30.70 30.70 5.9K
09:40 30.68 30.68 30.68 30.68 3.1K
09:42 30.74 30.76 30.74 30.76 1.0K
09:43 30.68 30.78 30.68 30.74 3.9K
09:44 30.74 30.76 30.74 30.76 12.1K
09:45 30.76 30.76 30.76 30.76 25.1K
09:46 30.74 30.74 30.74 30.74 0.1K
09:47 30.78 30.78 30.78 30.78 11.5K
09:48 30.80 30.80 30.80 30.80 6.8K
09:49 30.80 30.80 30.76 30.76 24.6K
09:50 30.78 30.78 30.78 30.78 2.2K
09:51 30.80 30.84 30.80 30.84 23.3K
09:52 30.84 30.84 30.84 30.84 0.1K
09:53 30.90 30.90 30.90 30.90 165.0K
09:54 30.90 30.90 30.82 30.90 5.7K
09:55 30.90 30.90 30.82 30.90 25.9K
09:56 30.92 30.92 30.92 30.92 5.4K
09:57 30.90 30.90 30.88 30.88 1.4K
09:58 30.88 30.90 30.88 30.90 0.2K
09:59 30.86 30.96 30.86 30.96 71.3K
10:00 30.86 30.94 30.86 30.94 42.4K
10:01 30.94 30.94 30.72 30.78 32.1K
10:02 30.78 30.80 30.74 30.78 11.6K
10:03 30.76 30.80 30.74 30.76 22.7K
10:04 30.76 30.82 30.76 30.82 39.9K
10:05 30.78 30.80 30.72 30.80 10.9K
10:06 30.80 30.84 30.80 30.82 16.9K
10:07 30.84 30.84 30.76 30.76 86.4K
10:08 30.80 30.80 30.80 30.80 15.8K
10:09 30.80 30.82 30.78 30.82 11.2K
10:10 30.82 30.84 30.82 30.82 5.2K
10:11 30.80 30.80 30.78 30.78 5.1K
10:12 30.76 30.76 30.74 30.74 3.3K
10:13 30.72 30.72 30.72 30.72 4.2K
10:14 30.78 30.78 30.72 30.72 7.5K
10:15 30.70 30.70 30.70 30.70 1.2K
10:16 30.70 30.70 30.70 30.70 8.0K
10:17 30.70 30.70 30.62 30.62 12.6K
10:18 30.60 30.60 30.60 30.60 1.6K
10:19 30.56 30.56 30.56 30.56 11.2K
10:20 30.66 30.66 30.60 30.60 22.5K
10:21 30.62 30.62 30.56 30.60 1.9K
10:22 30.60 30.60 30.60 30.60 0.1K
10:23 30.60 30.60 30.56 30.60 8.7K
10:24 30.54 30.56 30.40 30.40 94.5K
10:25 30.42 30.50 30.42 30.50 20.4K
10:26 30.40 30.40 30.40 30.40 8.5K
10:27 30.48 30.48 30.40 30.40 18.4K
10:28 30.40 30.48 30.40 30.46 5.4K
10:29 30.46 30.52 30.44 30.52 1.1K
10:30 30.52 30.52 30.52 30.52 0.1K
10:31 30.44 30.46 30.44 30.46 0.2K
10:32 30.44 30.44 30.44 30.44 1.0K
10:33 30.50 30.50 30.50 30.50 1.3K
10:34 30.50 30.50 30.50 30.50 0.2K
10:35 30.48 30.48 30.48 30.48 0.3K
10:36 30.48 30.48 30.48 30.48 0.1K
10:37 30.50 30.50 30.50 30.50 2.1K
10:38 30.46 30.50 30.46 30.50 0.7K
10:39 30.46 30.46 30.46 30.46 0.8K
10:41 30.48 30.48 30.48 30.48 2.7K
10:42 30.40 30.48 30.40 30.48 28.9K
10:43 30.46 30.46 30.44 30.44 1.1K
10:44 30.42 30.44 30.42 30.44 3.0K
10:45 30.46 30.48 30.44 30.48 2.8K
10:46 30.36 30.36 30.36 30.36 34.0K
10:47 30.36 30.48 30.36 30.48 19.2K
10:48 30.50 30.50 30.44 30.44 4.6K
10:50 30.48 30.48 30.44 30.48 8.2K
10:51 30.48 30.48 30.48 30.48 0.6K
10:52 30.42 30.42 30.40 30.40 1.5K
10:53 30.46 30.46 30.46 30.46 0.3K
10:54 30.48 30.48 30.48 30.48 0.1K
10:55 30.48 30.50 30.48 30.48 1.4K
10:57 30.48 30.48 30.48 30.48 0.3K
10:58 30.48 30.48 30.48 30.48 0.3K
10:59 30.48 30.48 30.44 30.44 10.8K
11:00 30.40 30.40 30.38 30.38 0.8K
11:01 30.44 30.46 30.44 30.46 0.3K
11:02 30.46 30.46 30.46 30.46 2.8K
11:03 30.52 30.52 30.46 30.46 8.9K
11:04 30.46 30.46 30.46 30.46 1.4K
11:05 30.50 30.52 30.46 30.46 3.6K
11:06 30.52 30.52 30.46 30.46 13.4K
11:07 30.54 30.54 30.54 30.54 0.3K
11:09 30.54 30.54 30.54 30.54 0.2K
11:10 30.42 30.44 30.42 30.44 12.2K
11:12 30.52 30.54 30.52 30.54 20.2K
11:13 30.56 30.56 30.56 30.56 4.3K
11:15 30.50 30.50 30.50 30.50 2.0K
11:16 30.50 30.64 30.50 30.62 93.6K
11:17 30.62 30.62 30.62 30.62 3.1K
11:18 30.62 30.62 30.56 30.56 6.2K
11:19 30.60 30.60 30.60 30.60 1.0K
11:20 30.60 30.60 30.60 30.60 1.5K
11:21 30.58 30.62 30.58 30.62 2.5K
11:22 30.66 30.66 30.66 30.66 0.5K
11:23 30.66 30.66 30.66 30.66 0.1K
11:24 30.66 30.68 30.66 30.68 1.5K
11:25 30.62 30.62 30.56 30.56 10.3K
11:26 30.54 30.54 30.54 30.54 1.3K
11:27 30.62 30.62 30.62 30.62 0.1K
11:28 30.62 30.62 30.62 30.62 1.6K
11:29 30.62 30.62 30.62 30.62 0.2K
11:30 30.62 30.62 30.62 30.62 0.1K
11:31 30.62 30.62 30.48 30.48 51.0K
11:32 30.58 30.58 30.58 30.58 2.0K
11:33 30.58 30.58 30.52 30.54 1.8K
11:35 30.58 30.58 30.58 30.58 33.6K
11:36 30.66 30.66 30.64 30.66 0.7K
11:37 30.66 30.66 30.66 30.66 16.2K
11:39 30.64 30.64 30.64 30.64 0.4K
11:40 30.64 30.64 30.64 30.64 1.3K
11:41 30.66 30.66 30.66 30.66 3.0K
11:42 30.66 30.66 30.64 30.64 1.9K
11:44 30.64 30.64 30.62 30.64 2.6K
11:45 30.62 30.62 30.62 30.62 0.4K
11:46 30.56 30.56 30.56 30.56 11.2K
11:47 30.56 30.56 30.54 30.54 6.3K
11:48 30.54 30.54 30.50 30.50 18.2K
11:49 30.54 30.54 30.50 30.50 3.1K
11:50 30.50 30.50 30.46 30.46 32.8K
11:52 30.50 30.50 30.46 30.46 0.4K
11:53 30.50 30.50 30.50 30.50 0.1K
11:54 30.50 30.50 30.44 30.44 5.8K
11:55 30.46 30.46 30.46 30.46 0.3K
11:57 30.46 30.46 30.46 30.46 0.9K
11:58 30.46 30.46 30.46 30.46 0.1K
11:59 30.44 30.46 30.44 30.46 2.6K
12:00 30.46 30.46 30.46 30.46 0.9K
12:01 30.44 30.48 30.44 30.48 18.4K
12:02 30.44 30.44 30.44 30.44 5.0K
12:03 30.48 30.48 30.48 30.48 0.1K
12:04 30.44 30.44 30.44 30.44 10.0K
12:05 30.44 30.46 30.44 30.46 9.9K
12:06 30.46 30.48 30.46 30.48 1.4K
12:08 30.46 30.50 30.46 30.50 13.1K
12:10 30.50 30.50 30.50 30.50 0.9K
12:11 30.50 30.52 30.50 30.52 0.3K
12:13 30.52 30.52 30.52 30.52 0.1K
12:14 30.52 30.52 30.46 30.46 9.8K
12:16 30.48 30.48 30.48 30.48 0.1K
12:17 30.52 30.52 30.48 30.48 0.9K
12:21 30.50 30.50 30.50 30.50 0.2K
12:22 30.52 30.54 30.52 30.54 0.7K
12:23 30.54 30.54 30.54 30.54 0.2K
12:24 30.52 30.52 30.52 30.52 0.1K
12:25 30.52 30.52 30.52 30.52 0.2K
12:26 30.52 30.52 30.52 30.52 0.8K
12:29 30.50 30.50 30.50 30.50 8.1K
12:30 30.50 30.50 30.50 30.50 3.3K
12:31 30.46 30.46 30.46 30.46 1.6K
12:33 30.46 30.46 30.46 30.46 7.0K
12:35 30.44 30.48 30.44 30.48 2.8K
12:40 30.44 30.44 30.44 30.44 4.1K
12:41 30.44 30.44 30.42 30.42 16.0K
12:42 30.42 30.42 30.42 30.42 6.2K
12:44 30.40 30.40 30.40 30.40 33.6K
12:46 30.44 30.50 30.44 30.50 34.7K
12:48 30.48 30.48 30.48 30.48 4.0K
12:49 30.44 30.44 30.44 30.44 0.1K
12:51 30.44 30.44 30.44 30.44 10.2K
12:52 30.44 30.44 30.42 30.42 16.0K
12:54 30.42 30.42 30.42 30.42 1.0K
12:55 30.42 30.46 30.42 30.46 9.8K
12:57 30.44 30.44 30.44 30.44 10.0K
12:58 30.44 30.46 30.44 30.44 12.9K
13:02 30.46 30.46 30.46 30.46 0.1K
13:03 30.46 30.46 30.46 30.46 0.4K
13:04 30.46 30.46 30.46 30.46 0.1K
13:06 30.46 30.46 30.46 30.46 0.5K
13:07 30.40 30.40 30.36 30.36 38.0K
13:08 30.36 30.36 30.36 30.36 1.7K
13:09 30.36 30.36 30.36 30.36 1.2K
13:10 30.20 30.20 30.20 30.20 106.3K
13:11 30.20 30.26 30.20 30.26 16.8K
13:12 30.22 30.22 30.22 30.22 0.1K
13:13 30.14 30.14 30.14 30.14 25.0K
13:14 30.16 30.24 30.16 30.24 1.0K
13:15 30.24 30.24 30.24 30.24 1.7K
13:16 30.32 30.32 30.32 30.32 20.9K
13:19 30.30 30.30 30.30 30.30 0.7K
13:20 30.30 30.30 30.30 30.30 0.2K
13:21 30.24 30.28 30.24 30.28 1.8K
13:22 30.24 30.24 30.24 30.24 1.0K
13:23 30.22 30.28 30.22 30.28 1.8K
13:26 30.28 30.28 30.28 30.28 5.6K
13:28 30.22 30.22 30.22 30.22 1.7K
13:31 30.24 30.24 30.24 30.24 0.3K
13:32 30.24 30.36 30.24 30.36 20.2K
13:34 30.34 30.34 30.34 30.34 1.1K
13:39 30.34 30.34 30.34 30.34 0.5K
13:42 30.34 30.34 30.34 30.34 0.1K
13:43 30.42 30.52 30.42 30.52 52.9K
13:44 30.40 30.46 30.40 30.46 9.4K
13:47 30.46 30.50 30.46 30.50 11.8K
13:49 30.48 30.48 30.48 30.48 1.0K
13:50 30.52 30.52 30.52 30.52 20.1K
13:51 30.52 30.52 30.52 30.52 0.3K
13:52 30.48 30.56 30.48 30.56 5.5K
13:53 30.52 30.52 30.52 30.52 0.2K
13:54 30.50 30.56 30.50 30.56 2.1K
13:55 30.56 30.56 30.56 30.56 0.6K
13:56 30.52 30.52 30.52 30.52 1.6K
13:57 30.56 30.58 30.52 30.58 11.0K
13:59 30.50 30.50 30.50 30.50 15.3K
14:00 30.44 30.58 30.44 30.56 33.1K
14:04 30.56 30.56 30.56 30.56 0.2K
14:05 30.60 30.60 30.60 30.60 6.6K
14:06 30.64 30.68 30.64 30.66 55.4K
14:07 30.60 30.64 30.60 30.64 3.7K
14:08 30.64 30.64 30.60 30.60 2.7K
14:09 30.62 30.62 30.60 30.62 1.8K
14:10 30.64 30.66 30.64 30.66 2.9K
14:11 30.66 30.66 30.66 30.66 3.1K
14:12 30.66 30.66 30.66 30.66 1.9K
14:14 30.66 30.66 30.66 30.66 0.3K
14:15 30.64 30.64 30.64 30.64 0.8K
14:16 30.60 30.60 30.60 30.60 0.2K
14:17 30.60 30.60 30.60 30.60 0.2K
14:18 30.58 30.58 30.58 30.58 0.5K
14:19 30.60 30.60 30.56 30.56 1.1K
14:20 30.58 30.58 30.54 30.54 10.3K
14:23 30.58 30.58 30.58 30.58 3.3K
14:24 30.60 30.66 30.58 30.66 19.5K
14:25 30.64 30.64 30.60 30.60 10.4K
14:26 30.64 30.64 30.60 30.60 5.9K
14:27 30.64 30.64 30.62 30.62 0.3K
14:28 30.60 30.74 30.60 30.72 70.8K
14:29 30.70 30.70 30.70 30.70 1.1K
14:31 30.68 30.68 30.68 30.68 1.4K
14:32 30.70 30.70 30.70 30.70 1.5K
14:33 30.70 30.70 30.70 30.70 0.2K
14:34 30.62 30.62 30.62 30.62 1.1K
14:35 30.66 30.66 30.66 30.66 0.2K
14:36 30.74 30.74 30.72 30.72 73.7K
14:37 30.74 30.76 30.74 30.76 15.7K
14:38 30.80 30.80 30.80 30.80 1.1K
14:39 30.80 30.80 30.76 30.76 8.2K
14:41 30.72 30.72 30.72 30.72 0.1K
14:42 30.72 30.72 30.72 30.72 0.5K
14:44 30.76 30.76 30.76 30.76 0.2K
14:45 30.76 30.76 30.72 30.72 7.0K
14:46 30.68 30.68 30.64 30.64 23.5K
14:47 30.62 30.62 30.62 30.62 0.3K
14:48 30.62 30.66 30.62 30.66 0.6K
14:50 30.66 30.76 30.66 30.76 1.7K
14:51 30.70 30.72 30.70 30.72 0.8K
14:52 30.70 30.70 30.70 30.70 0.9K
14:53 30.70 30.70 30.70 30.70 0.5K
14:54 30.70 30.70 30.70 30.70 0.3K
14:57 30.80 30.82 30.76 30.76 77.8K
14:58 30.80 30.88 30.80 30.82 23.6K
14:59 30.82 30.82 30.76 30.80 45.7K
15:00 30.80 30.80 30.80 30.80 1.4K
15:02 30.70 30.70 30.68 30.68 18.9K
15:04 30.68 30.68 30.68 30.68 0.2K
15:05 30.70 30.70 30.70 30.70 11.2K
15:06 30.72 30.72 30.70 30.70 10.1K
15:08 30.70 30.70 30.68 30.68 5.1K
15:09 30.70 30.70 30.70 30.70 0.4K
15:10 30.70 30.70 30.70 30.70 4.6K
15:11 30.70 30.70 30.68 30.68 5.3K
15:13 30.64 30.64 30.64 30.64 6.9K
15:14 30.70 30.70 30.70 30.70 0.5K
15:17 30.66 30.66 30.66 30.66 0.3K
15:18 30.66 30.66 30.66 30.66 5.0K
15:20 30.66 30.66 30.66 30.66 0.5K
15:22 30.66 30.66 30.66 30.66 3.4K
15:23 30.64 30.64 30.64 30.64 2.8K
15:24 30.64 30.64 30.62 30.62 2.7K
15:25 30.62 30.62 30.62 30.62 7.5K
15:26 30.60 30.60 30.60 30.60 0.1K
15:27 30.58 30.58 30.58 30.58 1.2K
15:28 30.52 30.60 30.50 30.60 88.5K
15:33 30.58 30.58 30.58 30.58 1.9K
15:40 30.66 30.66 30.66 30.66 5.0K
15:43 30.66 30.68 30.66 30.68 20.7K
15:44 30.68 30.68 30.68 30.68 0.7K
15:45 30.68 30.68 30.68 30.68 0.5K
15:48 30.70 30.70 30.70 30.70 0.4K
15:49 30.70 30.70 30.66 30.66 1.1K
15:52 30.74 30.74 30.74 30.74 1.6K
15:53 30.74 30.74 30.74 30.74 0.5K
15:55 30.74 30.74 30.74 30.74 2.0K
15:56 30.74 30.74 30.74 30.74 0.2K
15:59 30.74 30.74 30.74 30.74 5.8K
16:00 30.74 30.74 30.74 30.74 0.1K
16:01 30.76 30.96 30.76 30.88 214.4K
16:02 30.94 30.96 30.84 30.84 41.4K
16:03 30.86 30.94 30.86 30.94 4.8K
16:04 30.92 30.92 30.92 30.92 6.1K
16:05 30.96 30.98 30.96 30.98 45.1K
16:06 30.96 30.98 30.96 30.98 22.6K
16:07 31.06 31.08 31.04 31.08 117.6K
16:08 31.04 31.08 31.04 31.04 7.6K
16:09 31.02 31.02 31.00 31.00 65.7K
16:10 31.00 31.00 31.00 31.00 1.5K
16:11 31.00 31.00 30.96 31.00 10.4K
16:12 31.00 31.02 31.00 31.02 49.5K
16:13 31.02 31.02 31.02 31.02 1.3K
16:14 31.10 31.10 31.10 31.10 37.4K
16:16 31.08 31.10 31.06 31.10 22.0K
16:17 31.10 31.12 31.10 31.12 10.9K
16:18 31.12 31.14 31.12 31.14 0.4K
16:19 31.14 31.14 31.14 31.14 0.6K
16:20 31.12 31.12 31.12 31.12 1.7K
16:21 31.12 31.12 31.12 31.12 4.6K
16:22 31.10 31.10 30.96 30.96 79.0K
16:23 31.02 31.02 30.96 30.96 6.7K
16:24 31.02 31.02 30.96 30.96 1.8K
16:25 30.96 31.00 30.96 30.96 3.3K
16:26 30.96 30.96 30.94 30.94 11.2K
16:28 30.92 30.92 30.92 30.92 2.5K
16:29 30.84 30.84 30.84 30.84 29.8K
16:30 30.88 30.94 30.88 30.94 20.2K
16:31 30.98 31.00 30.98 31.00 79.1K
16:32 31.02 31.04 31.02 31.02 10.6K
16:33 31.02 31.08 31.02 31.08 29.4K
16:34 31.02 31.08 31.02 31.08 5.6K
16:35 31.10 31.10 31.10 31.10 5.0K
16:36 31.06 31.06 31.06 31.06 10.0K
16:37 31.06 31.06 31.02 31.02 14.2K
16:38 30.98 30.98 30.96 30.96 34.5K
16:39 31.00 31.00 31.00 31.00 2.3K
16:40 31.00 31.00 30.94 30.94 4.9K
16:41 30.98 30.98 30.98 30.98 0.4K
16:42 30.98 30.98 30.94 30.94 14.8K
16:43 30.92 30.92 30.90 30.92 1.7K
16:44 30.96 30.98 30.96 30.98 13.3K
16:45 31.00 31.04 31.00 31.04 5.1K
16:46 31.00 31.00 31.00 31.00 2.0K
16:48 30.98 30.98 30.98 30.98 2.4K
16:49 30.96 30.96 30.94 30.94 6.1K
16:50 30.94 30.94 30.94 30.94 0.1K
16:51 30.94 30.94 30.88 30.88 13.7K
16:52 30.90 30.90 30.88 30.88 4.8K
16:54 30.92 30.92 30.86 30.90 4.3K
16:55 30.86 30.86 30.86 30.86 1.0K
16:56 30.90 30.90 30.82 30.82 13.2K
16:57 30.82 30.82 30.80 30.80 35.5K
16:58 30.74 30.74 30.74 30.74 6.0K
17:00 30.88 30.88 30.88 30.88 0.6K
17:01 30.78 30.86 30.78 30.86 30.1K
17:02 30.88 30.88 30.88 30.88 0.1K
17:04 30.88 30.88 30.88 30.88 9.0K
17:05 30.90 30.90 30.88 30.88 0.3K
17:07 30.90 30.90 30.90 30.90 23.8K
17:08 30.82 30.82 30.82 30.82 5.8K
17:10 30.80 30.80 30.80 30.80 1.6K
17:14 30.70 30.70 30.70 30.70 124.1K
17:15 30.70 30.70 30.68 30.68 6.9K
17:16 30.68 30.68 30.68 30.68 18.9K
17:17 30.68 30.68 30.68 30.68 2.0K
17:18 30.68 30.70 30.68 30.70 17.1K
17:19 30.70 30.80 30.70 30.80 6.4K
17:20 30.72 30.72 30.72 30.72 0.1K
17:21 30.72 30.72 30.72 30.72 1.0K
17:22 30.72 30.72 30.72 30.72 0.1K
17:23 30.68 30.68 30.66 30.68 42.7K
17:24 30.68 30.68 30.66 30.66 7.1K
17:25 30.66 30.68 30.64 30.64 1.6K
17:26 30.62 30.62 30.50 30.50 67.8K
17:27 30.50 30.54 30.50 30.54 31.6K
17:29 30.58 30.58 30.58 30.58 2.1K
17:30 30.54 30.54 30.52 30.52 12.7K
17:31 30.54 30.54 30.52 30.52 9.3K
17:35 30.54 30.54 30.54 30.54 1.2K
17:36 30.54 30.58 30.54 30.58 2.7K
17:37 30.60 30.66 30.60 30.66 51.3K
17:40 30.64 30.64 30.64 30.64 0.3K
17:42 30.66 30.66 30.66 30.66 0.5K
17:43 30.66 30.66 30.62 30.62 7.0K
17:44 30.66 30.66 30.64 30.64 0.2K
17:45 30.60 30.60 30.60 30.60 0.1K
17:46 30.60 30.62 30.60 30.62 2.5K
17:48 30.64 30.64 30.64 30.64 4.0K
17:49 30.64 30.64 30.64 30.64 0.8K
17:50 30.64 30.68 30.64 30.68 0.4K
17:53 30.70 30.70 30.70 30.70 8.5K
17:54 30.70 30.70 30.70 30.70 2.2K
17:55 30.64 30.64 30.62 30.64 2.4K
17:56 30.68 30.68 30.66 30.66 0.6K
17:57 30.60 30.60 30.60 30.60 16.1K
17:58 30.60 30.60 30.60 30.60 2.0K
17:59 30.60 30.60 30.60 30.60 0.5K
18:00 30.52 30.54 30.52 30.54 34.7K
18:01 30.58 30.60 30.58 30.60 1.5K
18:02 30.60 30.60 30.60 30.60 0.1K
18:03 30.52 30.52 30.50 30.50 9.1K
18:04 30.46 30.46 30.46 30.46 23.6K
18:06 30.50 30.50 30.50 30.50 1.5K
18:07 30.52 30.52 30.52 30.52 0.1K
18:09 30.54 30.54 30.54 30.54 14.2K
18:10 30.54 30.54 30.54 30.54 22.9K
18:12 30.54 30.54 30.54 30.54 0.1K
18:13 30.54 30.54 30.54 30.54 3.1K
18:14 30.50 30.50 30.44 30.44 4.3K
18:16 30.50 30.50 30.50 30.50 2.8K
18:17 30.34 30.40 30.34 30.40 103.5K
18:18 30.40 30.40 30.34 30.38 13.5K
18:19 30.40 30.44 30.38 30.44 8.5K
18:20 30.40 30.40 30.40 30.40 5.0K
18:21 30.42 30.42 30.40 30.40 0.5K
18:22 30.42 30.42 30.34 30.34 24.6K
18:23 30.38 30.38 30.38 30.38 0.1K
18:24 30.36 30.36 30.36 30.36 0.3K
18:25 30.36 30.38 30.36 30.38 0.2K
18:26 30.38 30.40 30.38 30.40 4.5K
18:27 30.42 30.42 30.38 30.40 9.2K
18:28 30.36 30.40 30.36 30.40 6.6K
18:30 30.40 30.40 30.36 30.36 19.6K
18:31 30.36 30.36 30.36 30.36 17.8K
18:32 30.40 30.40 30.40 30.40 3.0K
18:35 30.36 30.36 30.36 30.36 10.1K
18:36 30.38 30.38 30.38 30.38 0.1K
18:39 30.38 30.38 30.38 30.38 0.1K
18:45 30.38 30.38 30.38 30.38 11.5K
19:04 30.40 30.40 30.40 30.40 3.3K
19:05 30.40 30.40 30.40 30.40 5.0K
19:06 30.38 30.40 30.38 30.40 2.3K
19:07 30.40 30.40 30.40 30.40 4.5K
19:08 30.40 30.42 30.40 30.42 23.1K
19:09 30.42 30.44 30.42 30.44 14.6K
19:10 30.46 30.46 30.46 30.46 0.9K
19:12 30.44 30.44 30.44 30.44 1.0K
19:13 30.44 30.44 30.44 30.44 7.1K
19:14 30.36 30.36 30.36 30.36 0.1K
19:15 30.36 30.36 30.36 30.36 1.0K
19:16 30.36 30.36 30.36 30.36 5.5K
19:17 30.36 30.36 30.36 30.36 0.1K
19:18 30.40 30.40 30.40 30.40 1.0K
19:19 30.32 30.32 30.30 30.30 20.4K
19:21 30.30 30.32 30.30 30.30 25.8K
19:22 30.30 30.30 30.24 30.24 98.8K
19:23 30.20 30.20 30.12 30.18 18.0K
19:24 30.16 30.16 30.16 30.16 11.6K
19:25 30.16 30.16 30.10 30.10 13.3K
19:26 30.08 30.08 30.04 30.06 26.3K
19:27 30.02 30.08 30.02 30.04 26.6K
19:28 30.08 30.08 30.08 30.08 0.5K
19:29 30.08 30.10 30.08 30.10 0.8K
19:30 30.10 30.10 30.10 30.10 10.0K
19:31 30.04 30.10 30.04 30.10 3.0K
19:32 30.04 30.08 30.04 30.08 36.2K
19:33 30.04 30.04 30.04 30.04 0.1K
19:34 30.04 30.04 30.04 30.04 3.0K
19:35 30.04 30.06 30.04 30.06 20.0K
19:37 30.06 30.06 30.06 30.06 17.5K
19:38 30.04 30.04 29.90 29.90 60.1K
19:39 29.92 29.92 29.80 29.80 66.2K
19:40 29.76 29.86 29.76 29.86 50.0K
19:41 29.82 29.86 29.82 29.86 5.4K
19:42 29.92 29.94 29.92 29.94 3.2K
19:43 29.92 29.92 29.76 29.84 67.4K
19:44 29.72 29.84 29.70 29.78 46.5K
19:45 29.84 29.88 29.84 29.88 14.5K
19:46 29.90 29.96 29.90 29.96 51.2K
19:47 29.92 29.92 29.92 29.92 0.3K
19:48 30.00 30.00 30.00 30.00 67.8K
19:49 30.00 30.10 30.00 30.08 57.4K
19:50 30.08 30.08 30.08 30.08 0.2K
19:51 30.08 30.08 29.92 29.92 31.6K
19:52 29.96 29.96 29.92 29.96 15.8K
19:53 29.96 29.96 29.84 29.84 69.0K
19:54 29.82 29.92 29.80 29.92 32.9K
19:55 29.86 29.86 29.76 29.76 1.4K
19:56 29.76 29.76 29.76 29.76 0.1K
19:57 29.84 29.84 29.80 29.80 48.6K
19:58 29.78 29.78 29.76 29.76 18.8K
19:59 29.78 29.78 29.76 29.76 5.8K
20:00 29.74 29.78 29.72 29.78 9.9K
20:01 29.78 29.84 29.78 29.80 7.8K
20:02 29.82 29.88 29.80 29.84 17.0K
20:03 29.80 29.80 29.80 29.80 1.7K
20:04 29.80 29.88 29.80 29.86 5.9K
20:05 29.88 29.88 29.84 29.88 2.9K
20:06 29.90 29.90 29.90 29.90 0.6K
20:07 29.92 29.94 29.88 29.88 1.0K
20:08 29.86 29.88 29.86 29.88 5.0K
20:09 29.92 29.92 29.90 29.90 7.7K
20:10 29.84 29.88 29.84 29.88 2.0K
20:11 29.86 29.90 29.86 29.90 0.9K
20:12 29.88 29.88 29.84 29.84 0.4K
20:13 29.84 29.90 29.84 29.90 5.0K
20:14 29.90 29.90 29.90 29.90 0.6K
20:15 29.90 29.90 29.90 29.90 11.6K
20:16 29.92 29.96 29.92 29.96 17.2K
20:17 29.92 29.92 29.92 29.92 8.6K
20:18 29.92 29.96 29.92 29.92 0.5K
20:20 29.94 29.94 29.88 29.88 14.9K
20:21 29.88 29.88 29.84 29.84 9.5K
20:22 29.84 29.84 29.84 29.84 1.8K
20:23 29.88 29.88 29.84 29.84 2.7K
20:24 29.90 29.90 29.88 29.88 5.7K
20:27 29.90 29.90 29.88 29.88 0.2K
20:28 29.84 29.84 29.84 29.84 1.0K
20:29 29.90 29.90 29.90 29.90 1.0K
20:30 29.90 29.90 29.90 29.90 0.2K
20:31 29.92 29.92 29.92 29.92 0.3K
20:32 29.90 29.90 29.86 29.86 0.5K
20:33 29.84 29.84 29.84 29.84 0.4K
20:34 29.86 29.86 29.86 29.86 2.1K
20:35 29.90 29.90 29.90 29.90 6.5K
20:36 29.90 29.90 29.90 29.90 0.1K
20:37 29.90 29.90 29.90 29.90 0.2K
20:38 29.90 29.90 29.90 29.90 0.1K
20:39 29.96 29.96 29.92 29.92 0.2K
20:40 29.92 29.92 29.92 29.92 7.5K
20:41 29.94 29.94 29.94 29.94 0.5K
20:42 30.00 30.00 30.00 30.00 1.9K
20:43 30.00 30.00 30.00 30.00 0.2K
20:44 30.06 30.06 29.96 29.96 5.7K
20:49 30.04 30.04 30.02 30.02 0.4K
20:50 30.02 30.02 29.94 29.94 4.5K
20:51 29.96 29.96 29.96 29.96 0.1K
20:52 29.94 30.00 29.94 30.00 5.4K
20:53 30.00 30.00 29.94 29.94 6.9K
20:54 29.94 29.94 29.94 29.94 0.4K
20:55 30.02 30.02 30.02 30.02 0.2K
20:57 29.98 29.98 29.98 29.98 0.5K
21:00 29.98 30.00 29.98 30.00 1.5K
21:03 29.98 29.98 29.94 29.94 1.9K
21:04 29.96 29.96 29.94 29.94 11.1K
21:05 29.94 29.94 29.94 29.94 0.2K
21:06 29.82 29.86 29.82 29.86 19.2K
21:07 29.88 29.88 29.80 29.80 11.8K
21:09 29.78 29.80 29.78 29.80 35.9K
21:10 29.96 29.96 29.74 29.84 95.9K
21:11 29.86 29.86 29.80 29.80 7.1K
21:12 29.76 29.76 29.76 29.76 3.2K
21:13 29.80 29.80 29.80 29.80 0.1K
21:14 29.78 29.78 29.78 29.78 0.8K
21:15 29.80 29.80 29.80 29.80 3.0K
21:16 29.78 29.80 29.74 29.74 32.5K
21:17 29.70 29.72 29.70 29.72 12.2K
21:18 29.76 29.82 29.76 29.82 9.1K
21:19 29.86 29.86 29.86 29.86 0.3K
21:20 29.86 29.88 29.84 29.88 2.7K
21:21 29.80 29.80 29.80 29.80 0.5K
21:22 29.80 29.80 29.80 29.80 1.4K
21:23 29.86 29.86 29.86 29.86 3.7K
21:24 29.78 29.78 29.78 29.78 12.6K
21:27 29.76 29.76 29.76 29.76 1.8K
21:28 29.72 29.76 29.70 29.70 25.5K
21:29 29.74 29.74 29.74 29.74 0.3K
21:30 29.76 29.76 29.72 29.72 5.2K
21:31 29.74 29.76 29.70 29.76 2.3K
21:32 29.76 29.76 29.74 29.74 4.9K
21:34 29.76 29.76 29.72 29.72 0.7K
21:35 29.72 29.72 29.72 29.72 0.1K
21:37 29.76 29.76 29.76 29.76 0.1K
21:39 29.76 29.76 29.76 29.76 0.9K
21:40 29.76 29.76 29.72 29.72 3.4K
21:42 29.68 29.76 29.68 29.76 5.1K
21:43 29.70 29.70 29.70 29.70 0.1K
21:44 29.70 29.70 29.64 29.70 7.3K
21:45 29.68 29.68 29.66 29.66 0.2K
21:46 29.66 29.66 29.64 29.64 6.5K
21:47 29.64 29.64 29.64 29.64 0.8K
21:48 29.64 29.64 29.64 29.64 0.1K
21:51 29.68 29.68 29.68 29.68 0.3K
21:52 29.68 29.70 29.68 29.70 1.0K
21:53 29.70 29.70 29.64 29.70 2.6K
21:54 29.68 29.68 29.68 29.68 3.2K
21:55 29.68 29.68 29.68 29.68 0.5K
21:56 29.56 29.56 29.40 29.40 133.5K
21:57 29.42 29.52 29.42 29.50 3.1K
21:58 29.46 29.50 29.40 29.50 11.6K
21:59 29.50 29.50 29.50 29.50 12.2K
22:00 29.50 29.50 29.50 29.50 6.6K
22:02 29.50 29.50 29.50 29.50 2.5K
22:03 29.42 29.44 29.42 29.42 14.1K
22:05 29.44 29.44 29.44 29.44 1.3K
22:06 29.44 29.44 29.44 29.44 0.7K
22:08 29.46 29.46 29.46 29.46 0.1K
22:09 29.46 29.46 29.42 29.44 7.6K
22:10 29.44 29.44 29.38 29.40 22.2K
22:11 29.36 29.36 29.36 29.36 1.3K
22:12 29.40 29.40 29.40 29.40 11.5K
22:13 29.36 29.36 29.36 29.36 0.1K
22:14 29.36 29.36 29.36 29.36 4.1K
22:15 29.36 29.38 29.36 29.38 4.9K
22:16 29.38 29.38 29.38 29.38 3.4K
22:17 29.36 29.36 29.32 29.32 34.7K
22:18 29.32 29.32 29.30 29.30 59.7K
22:19 29.28 29.28 29.28 29.28 2.7K
22:20 29.22 29.28 29.22 29.24 25.8K
22:21 29.20 29.20 29.02 29.04 112.6K
22:22 29.06 29.12 29.04 29.12 29.1K
22:23 29.00 29.08 28.98 29.08 35.0K
22:24 29.02 29.14 29.02 29.08 10.5K
22:25 29.18 29.18 29.18 29.18 34.5K
22:26 29.14 29.30 29.14 29.28 50.3K
22:27 29.28 29.32 29.28 29.30 6.8K
22:28 29.30 29.34 29.28 29.34 5.5K
22:29 29.34 29.34 29.22 29.22 24.2K
22:30 29.22 29.22 29.20 29.20 1.0K
22:31 29.24 29.24 29.12 29.12 21.0K
22:32 29.08 29.08 29.02 29.02 11.8K
22:33 29.02 29.02 29.00 29.00 27.7K
22:34 29.00 29.04 29.00 29.04 7.3K
22:35 29.02 29.06 29.00 29.06 10.5K
22:36 29.00 29.16 29.00 29.16 13.9K
22:37 29.14 29.14 29.02 29.02 5.9K
22:38 28.98 28.98 28.76 28.84 99.2K
22:39 28.80 28.88 28.80 28.88 13.7K
22:40 28.88 29.00 28.84 29.00 15.5K
22:41 28.94 29.00 28.94 29.00 3.2K
22:42 29.06 29.06 29.00 29.00 10.6K
22:43 29.00 29.00 28.98 28.98 1.4K
22:44 29.00 29.06 28.98 29.02 2.8K
22:45 29.02 29.02 29.00 29.00 0.2K
22:46 29.00 29.02 28.96 28.96 14.9K
22:47 28.94 28.94 28.94 28.94 3.7K
22:48 29.00 29.00 29.00 29.00 1.8K
22:49 29.00 29.00 29.00 29.00 1.4K
22:50 28.96 28.96 28.96 28.96 0.8K
22:51 29.02 29.02 28.96 28.96 1.6K
22:52 29.00 29.00 29.00 29.00 11.7K
22:53 29.00 29.00 29.00 29.00 0.3K
22:54 29.02 29.08 29.02 29.08 2.9K
22:55 29.08 29.10 29.06 29.06 10.7K
22:56 29.08 29.08 29.08 29.08 0.1K
22:57 29.10 29.14 29.10 29.14 6.4K
22:58 29.16 29.16 29.16 29.16 0.1K
22:59 29.18 29.18 29.18 29.18 1.3K
23:00 28.86 28.86 28.86 28.86 52.6K
23:01 28.90 28.94 28.86 28.94 41.3K
23:02 28.94 28.96 28.94 28.96 0.5K
23:03 28.96 28.96 28.86 28.86 23.4K
23:04 28.90 28.92 28.90 28.92 2.4K
23:05 28.96 28.98 28.96 28.98 4.4K
23:06 29.00 29.00 29.00 29.00 2.0K
23:07 29.00 29.00 29.00 29.00 0.6K
23:08 28.96 28.96 28.96 28.96 2.2K
23:09 28.96 28.98 28.96 28.98 2.3K
23:10 28.98 28.98 28.98 28.98 0.1K
23:11 28.98 28.98 28.92 28.92 3.9K
23:12 28.98 28.98 28.92 28.92 1.1K
23:13 28.60 28.70 28.60 28.70 213.4K
23:14 28.70 28.74 28.66 28.72 16.3K
23:15 28.74 28.74 28.64 28.64 10.3K
23:16 28.70 28.70 28.70 28.70 12.6K
23:17 28.74 28.74 28.74 28.74 3.2K
23:18 28.70 28.80 28.70 28.72 46.0K
23:19 28.76 28.80 28.76 28.78 13.9K
23:20 28.80 28.80 28.78 28.78 7.3K
23:21 28.76 28.78 28.76 28.76 2.9K
23:22 28.76 28.80 28.66 28.66 33.8K
23:23 28.72 28.74 28.72 28.74 0.6K
23:24 28.74 28.74 28.74 28.74 11.8K
23:25 28.76 28.76 28.62 28.62 105.0K
23:26 28.58 28.58 28.50 28.50 27.8K
23:27 28.56 28.58 28.56 28.58 47.9K
23:28 28.52 28.52 28.50 28.50 33.4K
23:29 28.48 28.50 28.42 28.42 60.9K
23:30 28.38 28.40 28.32 28.32 27.4K
23:31 28.48 28.48 28.34 28.40 54.3K
23:32 28.42 28.44 28.38 28.38 13.3K
23:33 28.44 28.44 28.38 28.42 16.0K
23:34 28.42 28.44 28.40 28.42 3.4K
23:35 28.40 28.42 28.38 28.38 3.5K
23:36 28.40 28.40 28.38 28.38 17.1K
23:37 28.40 28.40 28.38 28.38 1.8K
23:38 28.40 28.40 28.40 28.40 0.6K
23:39 28.40 28.42 28.40 28.42 24.9K
23:40 28.44 28.46 28.44 28.46 6.9K
23:41 28.44 28.44 28.12 28.12 58.4K
23:42 28.30 28.30 28.20 28.20 46.0K
23:43 28.26 28.30 28.26 28.30 12.7K
23:44 28.30 28.32 28.30 28.32 7.2K
23:45 28.32 28.34 28.26 28.32 20.4K
23:46 28.32 28.32 28.30 28.30 9.9K
23:47 28.30 28.30 28.20 28.26 21.9K
23:48 28.24 28.26 28.20 28.26 27.7K
23:49 28.28 28.32 28.28 28.32 17.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available