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
07:01 29.86 29.92 29.86 29.92 40.0K
07:02 29.92 29.92 29.92 29.92 12.5K
07:03 29.92 29.92 29.88 29.92 7.8K
07:04 29.94 29.98 29.94 29.98 1.4K
07:06 29.92 29.92 29.86 29.86 16.1K
07:07 29.88 29.88 29.88 29.88 0.7K
07:08 29.86 29.86 29.86 29.86 3.0K
07:09 29.90 29.90 29.90 29.90 0.5K
07:10 29.84 29.84 29.82 29.82 10.3K
07:11 29.88 29.88 29.88 29.88 0.5K
07:12 29.86 29.86 29.82 29.82 0.5K
07:15 29.88 29.88 29.88 29.88 0.5K
07:17 29.88 29.88 29.88 29.88 2.5K
07:19 29.92 29.92 29.92 29.92 2.0K
07:20 29.94 29.94 29.94 29.94 3.3K
07:21 29.90 29.90 29.90 29.90 0.1K
07:25 29.90 29.94 29.90 29.94 0.4K
07:26 29.90 29.90 29.90 29.90 10.0K
07:27 29.90 29.90 29.90 29.90 10.0K
07:28 29.96 29.96 29.96 29.96 0.2K
07:29 29.94 30.00 29.94 30.00 57.7K
07:30 30.04 30.06 30.04 30.06 1.5K
07:31 30.06 30.06 30.06 30.06 0.5K
07:32 29.98 30.04 29.98 30.04 1.8K
07:33 30.04 30.04 30.02 30.02 3.1K
07:34 30.02 30.02 30.02 30.02 1.0K
07:36 30.00 30.00 29.98 29.98 9.9K
07:37 30.00 30.00 30.00 30.00 1.0K
07:43 30.02 30.02 30.02 30.02 0.3K
07:45 30.02 30.02 30.02 30.02 1.5K
07:46 30.06 30.06 30.02 30.02 5.5K
07:48 30.00 30.04 30.00 30.04 1.3K
07:49 30.04 30.04 30.04 30.04 0.5K
07:50 30.08 30.08 30.04 30.04 13.4K
07:51 30.02 30.02 30.02 30.02 2.5K
07:52 30.02 30.02 30.02 30.02 0.5K
07:55 30.00 30.00 30.00 30.00 6.5K
07:56 30.02 30.02 30.02 30.02 3.2K
07:58 30.02 30.02 30.02 30.02 1.0K
07:59 30.02 30.06 30.02 30.06 0.9K
08:00 30.02 30.02 30.02 30.02 0.3K
08:01 30.02 30.02 30.02 30.02 2.2K
08:06 30.02 30.02 30.02 30.02 0.1K
08:07 30.06 30.06 30.00 30.00 4.0K
08:09 30.00 30.00 30.00 30.00 5.0K
08:12 30.04 30.04 30.04 30.04 0.2K
08:13 30.02 30.02 30.02 30.02 0.1K
08:14 30.02 30.02 30.02 30.02 0.7K
08:15 30.02 30.02 30.02 30.02 0.4K
08:17 30.02 30.02 30.02 30.02 5.1K
08:19 30.02 30.02 30.02 30.02 0.1K
08:20 30.02 30.02 30.02 30.02 0.6K
08:21 29.98 29.98 29.98 29.98 1.0K
08:26 29.98 29.98 29.98 29.98 10.0K
08:27 29.96 29.96 29.96 29.96 7.9K
08:29 29.96 29.96 29.96 29.96 4.0K
08:31 29.98 30.00 29.98 30.00 2.7K
08:32 30.00 30.00 30.00 30.00 10.0K
08:33 30.00 30.02 30.00 30.02 0.4K
08:36 30.00 30.00 30.00 30.00 4.0K
08:37 30.04 30.04 30.04 30.04 15.0K
08:38 30.06 30.06 30.06 30.06 1.2K
08:39 30.06 30.06 30.06 30.06 0.3K
08:40 30.08 30.08 30.08 30.08 15.0K
08:43 30.08 30.12 30.08 30.12 13.0K
08:44 30.12 30.12 30.12 30.12 1.0K
08:45 30.10 30.10 30.10 30.10 0.4K
08:46 30.10 30.16 30.10 30.16 3.5K
08:47 30.16 30.18 30.16 30.18 7.5K
08:49 30.16 30.16 30.16 30.16 0.4K
08:50 30.18 30.18 30.18 30.18 0.5K
08:51 30.18 30.18 30.18 30.18 0.1K
08:53 30.16 30.16 30.16 30.16 0.2K
08:54 30.08 30.08 30.08 30.08 9.9K
08:55 30.16 30.16 30.16 30.16 0.3K
08:56 30.10 30.14 30.08 30.14 2.0K
08:58 30.14 30.14 30.14 30.14 4.7K
08:59 30.14 30.14 30.14 30.14 4.9K
09:00 30.14 30.18 30.14 30.18 12.4K
09:01 30.18 30.26 30.18 30.26 51.8K
09:02 30.30 30.30 30.28 30.30 13.4K
09:03 30.22 30.22 30.22 30.22 0.2K
09:04 30.28 30.32 30.24 30.24 26.1K
09:05 30.24 30.28 30.24 30.24 2.3K
09:06 30.24 30.24 30.24 30.24 1.8K
09:07 30.28 30.42 30.24 30.42 29.4K
09:08 30.32 30.34 30.30 30.30 10.8K
09:09 30.34 30.34 30.34 30.34 13.9K
09:10 30.36 30.42 30.36 30.42 15.5K
09:11 30.42 30.48 30.42 30.48 32.4K
09:12 30.42 30.46 30.42 30.46 2.4K
09:13 30.42 30.48 30.42 30.48 14.1K
09:14 30.44 30.44 30.30 30.38 59.0K
09:15 30.40 30.44 30.40 30.44 22.5K
09:16 30.42 30.50 30.42 30.50 45.9K
09:17 30.56 30.68 30.54 30.68 166.6K
09:18 30.68 30.70 30.60 30.70 19.9K
09:19 30.74 30.74 30.62 30.62 24.2K
09:20 30.68 30.68 30.58 30.58 18.0K
09:21 30.62 30.66 30.58 30.62 50.3K
09:22 30.58 30.58 30.58 30.58 67.8K
09:23 30.60 30.62 30.58 30.62 23.9K
09:24 30.58 30.60 30.58 30.60 1.5K
09:25 30.60 30.62 30.60 30.62 18.5K
09:26 30.62 30.62 30.60 30.60 2.9K
09:27 30.62 30.62 30.60 30.60 5.7K
09:28 30.60 30.60 30.58 30.58 3.0K
09:29 30.60 30.68 30.60 30.68 38.9K
09:30 30.68 30.68 30.68 30.68 11.7K
09:31 30.68 30.70 30.64 30.70 27.6K
09:32 30.70 30.70 30.70 30.70 8.7K
09:33 30.70 30.72 30.68 30.70 19.6K
09:34 30.70 30.78 30.70 30.78 22.1K
09:35 30.80 30.84 30.78 30.78 48.0K
09:36 30.78 30.80 30.78 30.78 6.5K
09:37 30.72 30.78 30.72 30.78 81.0K
09:38 30.76 30.76 30.66 30.66 10.1K
09:39 30.68 30.68 30.68 30.68 3.2K
09:40 30.66 30.70 30.66 30.70 24.5K
09:41 30.66 30.68 30.64 30.68 8.7K
09:42 30.66 30.70 30.66 30.68 8.2K
09:43 30.70 30.76 30.70 30.76 24.5K
09:44 30.80 30.80 30.78 30.78 62.4K
09:45 30.80 30.84 30.80 30.84 51.6K
09:46 30.80 30.82 30.80 30.80 12.1K
09:47 30.80 30.84 30.80 30.84 10.7K
09:48 30.80 30.80 30.70 30.70 17.2K
09:49 30.70 30.70 30.64 30.68 21.7K
09:50 30.68 30.74 30.58 30.58 12.7K
09:51 30.60 30.60 30.58 30.58 8.3K
09:52 30.68 30.68 30.68 30.68 5.6K
09:53 30.58 30.58 30.54 30.54 54.9K
09:54 30.54 30.64 30.54 30.64 2.3K
09:55 30.54 30.64 30.54 30.64 11.5K
09:56 30.56 30.56 30.56 30.56 9.5K
09:57 30.56 30.62 30.56 30.62 1.8K
09:58 30.66 30.66 30.64 30.64 20.6K
09:59 30.60 30.60 30.60 30.60 1.0K
10:00 30.64 30.66 30.64 30.66 13.1K
10:01 30.68 30.68 30.66 30.66 17.5K
10:02 30.58 30.58 30.58 30.58 7.3K
10:03 30.56 30.58 30.56 30.58 20.8K
10:04 30.58 30.58 30.48 30.54 64.2K
10:05 30.50 30.52 30.46 30.48 14.1K
10:06 30.48 30.48 30.48 30.48 1.7K
10:07 30.52 30.52 30.48 30.48 3.2K
10:08 30.46 30.46 30.40 30.40 39.0K
10:09 30.38 30.40 30.38 30.40 14.9K
10:10 30.40 30.40 30.34 30.34 17.8K
10:11 30.36 30.40 30.36 30.40 15.8K
10:12 30.40 30.40 30.40 30.40 166.0K
10:13 30.40 30.42 30.40 30.42 2.1K
10:14 30.48 30.50 30.46 30.48 80.1K
10:15 30.52 30.60 30.52 30.60 75.2K
10:16 30.64 30.64 30.64 30.64 6.9K
10:17 30.68 30.70 30.62 30.70 17.7K
10:18 30.58 30.62 30.58 30.62 2.4K
10:19 30.58 30.60 30.56 30.56 10.5K
10:20 30.46 30.52 30.46 30.52 80.1K
10:21 30.44 30.44 30.44 30.44 1.7K
10:22 30.50 30.52 30.48 30.52 14.4K
10:23 30.52 30.62 30.52 30.52 45.8K
10:25 30.58 30.58 30.58 30.58 0.5K
10:26 30.58 30.58 30.58 30.58 5.0K
10:27 30.52 30.52 30.52 30.52 11.0K
10:29 30.52 30.52 30.52 30.52 5.0K
10:30 30.44 30.44 30.42 30.42 51.1K
10:31 30.42 30.42 30.42 30.42 9.6K
10:32 30.46 30.46 30.46 30.46 1.2K
10:33 30.40 30.40 30.40 30.40 1.7K
10:34 30.44 30.44 30.44 30.44 9.9K
10:35 30.38 30.38 30.38 30.38 9.3K
10:36 30.48 30.48 30.48 30.48 0.1K
10:37 30.50 30.50 30.42 30.50 6.8K
10:39 30.48 30.48 30.48 30.48 0.1K
10:40 30.42 30.48 30.42 30.46 4.6K
10:41 30.46 30.46 30.46 30.46 9.0K
10:43 30.44 30.44 30.44 30.44 1.0K
10:44 30.44 30.44 30.44 30.44 3.0K
10:45 30.46 30.46 30.44 30.44 3.6K
10:46 30.44 30.44 30.28 30.28 83.8K
10:47 30.36 30.38 30.36 30.36 2.7K
10:48 30.36 30.36 30.36 30.36 1.1K
10:49 30.42 30.42 30.42 30.42 0.7K
10:50 30.38 30.44 30.36 30.38 9.4K
10:51 30.46 30.46 30.46 30.46 1.0K
10:52 30.46 30.46 30.44 30.44 0.2K
10:53 30.44 30.44 30.38 30.38 6.6K
10:54 30.34 30.34 30.34 30.34 1.9K
10:55 30.40 30.40 30.40 30.40 1.0K
10:56 30.40 30.40 30.40 30.40 5.0K
10:57 30.38 30.38 30.38 30.38 0.6K
10:59 30.40 30.44 30.40 30.44 3.3K
11:00 30.42 30.42 30.38 30.38 3.8K
11:01 30.32 30.34 30.28 30.28 26.7K
11:02 30.32 30.32 30.22 30.24 43.3K
11:03 30.24 30.24 30.22 30.22 16.6K
11:04 30.22 30.24 30.20 30.20 30.3K
11:05 30.30 30.30 30.30 30.30 0.5K
11:06 30.30 30.30 30.30 30.30 0.2K
11:07 30.30 30.30 30.30 30.30 0.9K
11:08 30.30 30.30 30.30 30.30 1.2K
11:09 30.30 30.30 30.30 30.30 23.3K
11:10 30.28 30.30 30.28 30.30 3.3K
11:11 30.30 30.30 30.30 30.30 7.6K
11:12 30.30 30.36 30.30 30.36 3.8K
11:13 30.32 30.32 30.32 30.32 7.1K
11:14 30.34 30.38 30.34 30.38 1.2K
11:15 30.38 30.42 30.38 30.40 7.3K
11:16 30.42 30.42 30.30 30.30 17.4K
11:17 30.34 30.34 30.28 30.28 27.5K
11:18 30.30 30.30 30.30 30.30 0.3K
11:19 30.30 30.30 30.30 30.30 0.1K
11:20 30.30 30.30 30.30 30.30 0.1K
11:21 30.30 30.32 30.30 30.32 6.3K
11:22 30.32 30.32 30.28 30.28 10.3K
11:23 30.32 30.32 30.32 30.32 1.2K
11:25 30.32 30.32 30.30 30.30 2.3K
11:26 30.34 30.34 30.30 30.30 8.4K
11:27 30.30 30.30 30.28 30.28 3.1K
11:28 30.28 30.30 30.28 30.30 0.8K
11:29 30.34 30.34 30.34 30.34 2.2K
11:30 30.32 30.36 30.32 30.36 2.6K
11:32 30.40 30.40 30.40 30.40 7.0K
11:33 30.34 30.34 30.32 30.32 1.5K
11:35 30.32 30.38 30.32 30.38 16.5K
11:36 30.32 30.32 30.32 30.32 12.8K
11:39 30.30 30.30 30.30 30.30 0.3K
11:40 30.32 30.32 30.30 30.30 5.3K
11:42 30.30 30.30 30.28 30.28 1.4K
11:43 30.28 30.30 30.28 30.30 5.4K
11:44 30.28 30.28 30.26 30.26 5.2K
11:45 30.26 30.26 30.26 30.26 2.4K
11:46 30.26 30.28 30.26 30.28 2.8K
11:47 30.28 30.28 30.28 30.28 0.3K
11:48 30.28 30.28 30.28 30.28 2.6K
11:50 30.30 30.30 30.30 30.30 0.1K
11:51 30.30 30.30 30.30 30.30 13.0K
11:52 30.30 30.32 30.30 30.32 7.3K
11:54 30.32 30.32 30.30 30.30 7.9K
11:56 30.28 30.28 30.28 30.28 7.6K
11:57 30.26 30.26 30.24 30.24 6.3K
11:59 30.24 30.24 30.22 30.22 1.3K
12:00 30.22 30.22 30.22 30.22 20.0K
12:01 30.22 30.22 30.22 30.22 0.5K
12:02 30.24 30.24 30.24 30.24 0.1K
12:03 30.24 30.26 30.24 30.26 3.1K
12:04 30.24 30.24 30.22 30.22 3.9K
12:05 30.22 30.22 30.22 30.22 11.7K
12:07 30.24 30.24 30.24 30.24 0.1K
12:08 30.24 30.26 30.24 30.26 4.3K
12:09 30.26 30.26 30.26 30.26 0.2K
12:10 30.28 30.30 30.28 30.30 17.0K
12:11 30.28 30.28 30.28 30.28 0.5K
12:12 30.30 30.30 30.30 30.30 27.6K
12:13 30.30 30.30 30.30 30.30 0.1K
12:15 30.32 30.36 30.32 30.36 7.6K
12:16 30.36 30.38 30.36 30.38 29.7K
12:17 30.32 30.32 30.32 30.32 7.0K
12:19 30.32 30.32 30.32 30.32 0.4K
12:20 30.40 30.40 30.40 30.40 2.1K
12:22 30.40 30.40 30.40 30.40 0.2K
12:23 30.44 30.44 30.34 30.34 41.6K
12:24 30.38 30.46 30.38 30.38 1.4K
12:25 30.34 30.34 30.34 30.34 0.5K
12:26 30.44 30.44 30.44 30.44 19.6K
12:27 30.44 30.44 30.36 30.36 1.0K
12:29 30.30 30.38 30.30 30.38 20.2K
12:30 30.38 30.38 30.38 30.38 1.9K
12:34 30.40 30.40 30.40 30.40 15.0K
12:35 30.42 30.42 30.42 30.42 0.5K
12:36 30.42 30.42 30.42 30.42 0.5K
12:37 30.42 30.42 30.42 30.42 1.8K
12:38 30.38 30.38 30.38 30.38 0.5K
12:39 30.34 30.34 30.34 30.34 4.9K
12:40 30.34 30.34 30.34 30.34 0.2K
12:42 30.40 30.40 30.40 30.40 6.1K
12:43 30.32 30.32 30.32 30.32 0.7K
12:44 30.30 30.30 30.30 30.30 1.0K
12:48 30.40 30.40 30.40 30.40 1.5K
12:49 30.42 30.44 30.42 30.44 22.8K
12:50 30.50 30.50 30.50 30.50 20.3K
12:51 30.52 30.52 30.48 30.48 2.5K
12:52 30.50 30.52 30.50 30.52 3.1K
12:54 30.52 30.52 30.52 30.52 0.5K
12:55 30.52 30.56 30.48 30.56 8.7K
12:56 30.54 30.54 30.54 30.54 1.6K
12:57 30.54 30.56 30.54 30.54 12.4K
12:58 30.52 30.52 30.48 30.48 2.9K
12:59 30.50 30.50 30.50 30.50 2.5K
13:02 30.46 30.46 30.46 30.46 1.6K
13:03 30.44 30.50 30.44 30.50 0.8K
13:05 30.44 30.44 30.44 30.44 0.5K
13:08 30.44 30.44 30.44 30.44 5.0K
13:10 30.54 30.54 30.52 30.52 10.1K
13:11 30.52 30.54 30.52 30.54 0.4K
13:12 30.52 30.60 30.44 30.60 105.9K
13:13 30.60 30.60 30.60 30.60 0.3K
13:14 30.60 30.60 30.56 30.56 0.8K
13:15 30.60 30.60 30.60 30.60 0.6K
13:16 30.64 30.66 30.64 30.64 28.5K
13:17 30.64 30.64 30.62 30.62 1.4K
13:18 30.62 30.62 30.62 30.62 9.8K
13:19 30.62 30.62 30.62 30.62 4.1K
13:20 30.62 30.64 30.54 30.54 26.7K
13:22 30.50 30.50 30.50 30.50 9.9K
13:23 30.52 30.52 30.52 30.52 2.0K
13:24 30.52 30.52 30.52 30.52 0.1K
13:26 30.52 30.52 30.52 30.52 2.0K
13:28 30.58 30.58 30.58 30.58 0.1K
13:29 30.56 30.56 30.56 30.56 0.3K
13:30 30.56 30.56 30.56 30.56 0.4K
13:31 30.58 30.58 30.58 30.58 3.2K
13:32 30.60 30.60 30.58 30.58 12.5K
13:33 30.60 30.60 30.56 30.56 17.8K
13:34 30.56 30.58 30.56 30.58 0.6K
13:35 30.54 30.54 30.54 30.54 1.2K
13:36 30.52 30.52 30.52 30.52 10.7K
13:37 30.58 30.58 30.54 30.54 1.4K
13:38 30.52 30.52 30.52 30.52 30.9K
13:39 30.52 30.52 30.52 30.52 5.2K
13:42 30.48 30.50 30.48 30.50 22.8K
13:44 30.50 30.50 30.50 30.50 6.5K
13:45 30.50 30.50 30.50 30.50 0.1K
13:46 30.40 30.40 30.38 30.38 46.0K
13:47 30.44 30.44 30.44 30.44 2.2K
13:48 30.44 30.44 30.44 30.44 1.0K
13:50 30.40 30.40 30.40 30.40 0.5K
13:51 30.38 30.38 30.38 30.38 0.5K
13:52 30.38 30.38 30.38 30.38 10.1K
13:54 30.40 30.40 30.40 30.40 5.2K
13:55 30.40 30.40 30.40 30.40 9.6K
13:56 30.44 30.44 30.44 30.44 0.2K
13:57 30.44 30.44 30.40 30.40 6.8K
13:58 30.42 30.42 30.40 30.40 1.3K
13:59 30.40 30.40 30.40 30.40 0.2K
14:01 30.44 30.44 30.44 30.44 0.1K
14:02 30.44 30.44 30.44 30.44 10.0K
14:03 30.40 30.44 30.40 30.44 0.6K
14:06 30.44 30.44 30.44 30.44 2.1K
14:07 30.44 30.48 30.42 30.48 1.6K
14:08 30.48 30.50 30.48 30.50 9.0K
14:09 30.50 30.50 30.48 30.48 7.7K
14:10 30.48 30.48 30.42 30.42 7.2K
14:12 30.42 30.42 30.40 30.40 1.1K
14:16 30.40 30.40 30.40 30.40 1.2K
14:17 30.40 30.40 30.40 30.40 0.1K
14:18 30.48 30.48 30.48 30.48 6.4K
14:19 30.42 30.42 30.42 30.42 0.1K
14:21 30.42 30.42 30.42 30.42 0.6K
14:22 30.30 30.34 30.30 30.30 49.6K
14:23 30.30 30.30 30.28 30.28 3.6K
14:24 30.28 30.28 30.28 30.28 1.8K
14:25 30.28 30.30 30.28 30.28 1.7K
14:26 30.30 30.30 30.30 30.30 22.4K
14:27 30.34 30.40 30.34 30.40 5.1K
14:28 30.38 30.38 30.34 30.34 7.1K
14:29 30.34 30.34 30.34 30.34 20.5K
14:30 30.28 30.28 30.28 30.28 5.6K
14:31 30.28 30.28 30.28 30.28 0.6K
14:32 30.30 30.30 30.30 30.30 11.4K
14:33 30.28 30.28 30.28 30.28 2.0K
14:34 30.26 30.26 30.24 30.24 0.8K
14:35 30.28 30.28 30.28 30.28 2.2K
14:37 30.28 30.36 30.28 30.36 18.0K
14:38 30.38 30.38 30.34 30.38 3.0K
14:40 30.30 30.30 30.30 30.30 0.2K
14:44 30.30 30.30 30.28 30.28 2.8K
14:46 30.28 30.28 30.28 30.28 1.1K
14:47 30.28 30.28 30.28 30.28 4.4K
14:48 30.28 30.28 30.28 30.28 5.0K
14:49 30.28 30.28 30.28 30.28 0.1K
14:50 30.28 30.28 30.28 30.28 2.5K
14:51 30.30 30.30 30.30 30.30 0.1K
14:52 30.30 30.30 30.30 30.30 0.5K
14:54 30.28 30.28 30.26 30.26 1.8K
14:55 30.32 30.32 30.32 30.32 0.2K
14:56 30.34 30.34 30.34 30.34 1.3K
14:58 30.34 30.34 30.34 30.34 0.2K
14:59 30.32 30.32 30.32 30.32 7.3K
15:01 30.38 30.38 30.38 30.38 6.5K
15:03 30.34 30.34 30.32 30.32 5.2K
15:04 30.32 30.32 30.32 30.32 1.0K
15:05 30.30 30.30 30.30 30.30 0.1K
15:06 30.28 30.28 30.28 30.28 1.4K
15:11 30.26 30.26 30.24 30.26 6.2K
15:12 30.26 30.26 30.26 30.26 14.8K
15:13 30.28 30.28 30.28 30.28 4.2K
15:14 30.30 30.30 30.30 30.30 0.1K
15:17 30.30 30.30 30.30 30.30 1.1K
15:19 30.30 30.30 30.30 30.30 0.4K
15:20 30.34 30.34 30.34 30.34 0.7K
15:21 30.34 30.34 30.30 30.30 2.0K
15:22 30.22 30.22 30.22 30.22 5.6K
15:23 30.22 30.22 30.22 30.22 21.8K
15:24 30.26 30.28 30.26 30.28 0.8K
15:26 30.30 30.36 30.22 30.36 21.6K
15:27 30.34 30.34 30.34 30.34 0.4K
15:28 30.28 30.28 30.28 30.28 1.2K
15:29 30.28 30.36 30.28 30.36 25.0K
15:30 30.38 30.38 30.36 30.36 24.8K
15:31 30.40 30.40 30.38 30.38 19.3K
15:32 30.46 30.48 30.46 30.48 62.7K
15:33 30.46 30.50 30.44 30.50 4.1K
15:34 30.50 30.50 30.42 30.42 23.0K
15:35 30.48 30.48 30.48 30.48 10.0K
15:36 30.52 30.52 30.52 30.52 14.0K
15:37 30.46 30.46 30.46 30.46 2.6K
15:38 30.50 30.50 30.46 30.46 20.0K
15:39 30.46 30.50 30.46 30.48 6.3K
15:40 30.46 30.48 30.46 30.48 11.0K
15:42 30.48 30.50 30.48 30.50 8.3K
15:44 30.48 30.48 30.42 30.42 35.7K
15:45 30.38 30.38 30.36 30.36 67.2K
15:47 30.40 30.40 30.40 30.40 0.1K
15:49 30.36 30.36 30.36 30.36 0.3K
15:52 30.38 30.38 30.38 30.38 1.0K
15:53 30.40 30.40 30.40 30.40 0.1K
15:55 30.40 30.40 30.40 30.40 0.2K
15:56 30.36 30.40 30.36 30.40 2.6K
15:59 30.40 30.44 30.40 30.40 2.1K
16:02 30.42 30.42 30.40 30.40 0.3K
16:04 30.36 30.36 30.36 30.36 0.5K
16:05 30.36 30.36 30.36 30.36 0.1K
16:06 30.34 30.34 30.34 30.34 30.0K
16:08 30.36 30.36 30.36 30.36 0.1K
16:10 30.36 30.38 30.36 30.38 1.4K
16:11 30.36 30.38 30.36 30.38 0.2K
16:12 30.38 30.38 30.38 30.38 0.1K
16:15 30.34 30.34 30.34 30.34 9.1K
16:16 30.36 30.36 30.34 30.34 0.7K
16:17 30.28 30.28 30.28 30.28 4.3K
16:19 30.26 30.26 30.24 30.24 2.8K
16:20 30.24 30.26 30.24 30.24 10.5K
16:21 30.22 30.22 30.20 30.20 19.8K
16:22 30.20 30.20 30.20 30.20 9.9K
16:23 30.16 30.18 30.16 30.16 16.5K
16:24 30.18 30.18 30.18 30.18 6.6K
16:25 30.20 30.20 30.20 30.20 19.2K
16:26 30.24 30.26 30.24 30.24 1.3K
16:27 30.20 30.20 30.20 30.20 0.4K
16:28 30.18 30.18 30.16 30.16 3.7K
16:30 30.18 30.20 30.18 30.20 6.1K
16:31 30.02 30.18 30.02 30.16 82.9K
16:32 30.14 30.14 30.08 30.08 0.5K
16:33 30.08 30.14 30.08 30.14 0.5K
16:34 30.16 30.16 30.10 30.10 1.2K
16:35 30.12 30.14 30.12 30.14 0.4K
16:36 30.14 30.20 30.14 30.14 2.5K
16:37 30.16 30.16 30.14 30.14 4.4K
16:38 30.16 30.16 30.16 30.16 4.9K
16:39 30.20 30.20 30.20 30.20 0.2K
16:40 30.22 30.26 30.22 30.22 15.4K
16:41 30.22 30.22 30.22 30.22 0.5K
16:42 30.16 30.16 30.16 30.16 3.1K
16:44 30.20 30.20 30.20 30.20 0.1K
16:45 30.20 30.20 30.20 30.20 3.2K
16:46 30.16 30.16 30.16 30.16 1.4K
16:47 30.16 30.16 30.16 30.16 2.6K
16:48 30.14 30.14 30.14 30.14 0.7K
16:49 30.16 30.16 30.14 30.14 4.9K
16:50 30.18 30.18 30.12 30.12 0.4K
16:51 30.12 30.14 30.12 30.12 4.5K
16:52 30.06 30.06 30.06 30.06 25.0K
16:53 30.08 30.08 30.08 30.08 0.3K
16:54 30.12 30.14 30.12 30.14 0.8K
16:55 30.12 30.12 30.12 30.12 0.3K
16:57 30.14 30.14 30.08 30.08 5.1K
17:00 30.12 30.18 30.12 30.18 9.9K
17:03 30.18 30.18 30.18 30.18 0.7K
17:04 30.18 30.18 30.18 30.18 0.1K
17:05 30.20 30.20 30.20 30.20 1.1K
17:06 30.22 30.22 30.22 30.22 0.1K
17:07 30.20 30.20 30.20 30.20 0.3K
17:08 30.20 30.20 30.20 30.20 0.4K
17:09 30.26 30.28 30.26 30.28 10.9K
17:10 30.28 30.28 30.14 30.14 13.1K
17:11 30.22 30.22 30.20 30.20 0.4K
17:12 30.14 30.14 30.14 30.14 9.9K
17:13 30.14 30.14 30.14 30.14 0.5K
17:15 30.20 30.20 30.20 30.20 0.1K
17:16 30.20 30.20 30.20 30.20 1.0K
17:17 30.12 30.12 30.12 30.12 10.0K
17:18 30.12 30.12 30.12 30.12 0.2K
17:19 30.20 30.20 30.20 30.20 0.1K
17:22 30.12 30.16 30.12 30.16 0.4K
17:23 30.12 30.12 30.12 30.12 1.9K
17:24 30.12 30.12 30.12 30.12 0.4K
17:25 30.10 30.10 30.10 30.10 0.9K
17:26 30.18 30.18 30.10 30.10 0.9K
17:27 30.08 30.12 30.08 30.12 2.9K
17:28 30.14 30.14 30.14 30.14 0.9K
17:29 30.16 30.16 30.14 30.14 0.4K
17:30 30.12 30.12 30.10 30.10 0.8K
17:31 30.10 30.18 30.10 30.18 2.0K
17:33 30.14 30.14 30.14 30.14 0.1K
17:34 30.16 30.18 30.16 30.18 10.1K
17:35 30.10 30.10 30.10 30.10 4.0K
17:36 30.18 30.18 30.18 30.18 0.2K
17:37 30.16 30.16 30.16 30.16 0.1K
17:38 30.16 30.16 30.16 30.16 0.2K
17:39 30.14 30.16 30.14 30.16 2.4K
17:40 30.18 30.20 30.16 30.16 2.4K
17:42 30.16 30.18 30.16 30.18 3.4K
17:43 30.20 30.20 30.20 30.20 10.0K
17:45 30.20 30.20 30.20 30.20 1.0K
17:46 30.24 30.26 30.24 30.24 2.4K
17:47 30.18 30.22 30.18 30.22 4.7K
17:49 30.24 30.24 30.24 30.24 3.5K
17:50 30.22 30.28 30.22 30.24 9.4K
17:51 30.24 30.24 30.16 30.16 0.4K
17:52 30.18 30.18 30.18 30.18 2.5K
17:53 30.18 30.18 30.18 30.18 5.0K
17:54 30.24 30.24 30.24 30.24 15.0K
17:55 30.24 30.24 30.24 30.24 0.3K
17:57 30.20 30.20 30.20 30.20 0.1K
18:00 30.24 30.24 30.24 30.24 0.1K
18:01 30.20 30.20 30.20 30.20 19.0K
18:02 30.16 30.16 30.16 30.16 7.6K
18:03 30.16 30.16 30.16 30.16 15.5K
18:04 30.24 30.24 30.24 30.24 0.9K
18:05 30.24 30.26 30.24 30.26 0.3K
18:06 30.26 30.26 30.26 30.26 0.4K
18:07 30.30 30.30 30.30 30.30 1.6K
18:10 30.28 30.30 30.28 30.30 35.4K
18:17 30.28 30.28 30.28 30.28 4.2K
18:18 30.28 30.28 30.28 30.28 0.2K
18:19 30.30 30.30 30.30 30.30 4.3K
18:21 30.36 30.36 30.36 30.36 0.2K
18:22 30.36 30.36 30.36 30.36 0.1K
18:23 30.36 30.36 30.36 30.36 0.9K
18:24 30.30 30.30 30.30 30.30 3.2K
18:26 30.30 30.30 30.30 30.30 0.6K
18:27 30.38 30.38 30.38 30.38 10.0K
18:28 30.38 30.38 30.32 30.32 0.4K
18:32 30.38 30.38 30.38 30.38 3.0K
18:34 30.38 30.38 30.36 30.36 0.6K
18:35 30.36 30.36 30.32 30.32 3.7K
18:37 30.36 30.36 30.36 30.36 0.8K
18:38 30.36 30.38 30.36 30.38 3.4K
18:39 30.38 30.38 30.38 30.38 1.4K
18:45 30.38 30.38 30.38 30.38 1.2K
18:48 30.38 30.38 30.38 30.38 15.5K
19:04 30.46 30.46 30.46 30.46 36.4K
19:05 30.46 30.46 30.40 30.40 10.4K
19:06 30.42 30.42 30.40 30.40 12.1K
19:07 30.44 30.44 30.44 30.44 2.0K
19:08 30.44 30.44 30.36 30.38 23.5K
19:09 30.34 30.34 30.34 30.34 7.3K
19:11 30.34 30.38 30.34 30.38 35.5K
19:12 30.40 30.40 30.40 30.40 0.1K
19:13 30.40 30.40 30.40 30.40 0.3K
19:14 30.40 30.40 30.40 30.40 0.8K
19:15 30.42 30.42 30.42 30.42 0.9K
19:16 30.36 30.36 30.36 30.36 5.0K
19:17 30.44 30.44 30.44 30.44 0.8K
19:18 30.44 30.44 30.42 30.42 0.7K
19:19 30.42 30.42 30.42 30.42 12.1K
19:20 30.44 30.44 30.40 30.44 1.2K
19:21 30.44 30.50 30.44 30.50 13.5K
19:22 30.48 30.56 30.48 30.56 69.2K
19:23 30.56 30.58 30.56 30.58 27.8K
19:24 30.54 30.60 30.54 30.56 44.4K
19:25 30.54 30.54 30.54 30.54 14.1K
19:26 30.50 30.50 30.50 30.50 15.7K
19:28 30.52 30.52 30.52 30.52 13.0K
19:29 30.54 30.64 30.54 30.64 96.1K
19:30 30.66 30.66 30.64 30.64 27.1K
19:31 30.58 30.58 30.58 30.58 0.8K
19:32 30.58 30.60 30.58 30.60 0.4K
19:33 30.62 30.62 30.54 30.54 28.7K
19:34 30.56 30.56 30.56 30.56 4.0K
19:35 30.54 30.54 30.54 30.54 18.4K
19:36 30.60 30.60 30.60 30.60 27.7K
19:37 30.62 30.62 30.62 30.62 5.0K
19:38 30.64 30.64 30.60 30.60 1.6K
19:39 30.60 30.60 30.60 30.60 18.9K
19:40 30.54 30.56 30.54 30.56 14.0K
19:41 30.52 30.52 30.46 30.46 11.9K
19:42 30.48 30.50 30.48 30.50 7.1K
19:43 30.50 30.50 30.50 30.50 0.5K
19:44 30.48 30.48 30.44 30.44 2.8K
19:45 30.44 30.50 30.44 30.48 15.3K
19:46 30.48 30.48 30.46 30.46 1.7K
19:47 30.48 30.52 30.48 30.52 12.2K
19:48 30.52 30.52 30.52 30.52 13.0K
19:50 30.48 30.52 30.48 30.52 2.3K
19:52 30.46 30.46 30.46 30.46 1.1K
19:53 30.42 30.42 30.42 30.42 11.2K
19:54 30.48 30.48 30.48 30.48 0.3K
19:57 30.46 30.46 30.40 30.40 17.1K
19:58 30.40 30.40 30.40 30.40 0.4K
19:59 30.40 30.40 30.40 30.40 0.1K
20:02 30.40 30.40 30.40 30.40 0.5K
20:03 30.40 30.40 30.40 30.40 0.2K
20:04 30.40 30.40 30.40 30.40 1.8K
20:05 30.40 30.46 30.40 30.46 11.6K
20:06 30.50 30.50 30.50 30.50 33.2K
20:07 30.52 30.52 30.50 30.50 6.5K
20:08 30.50 30.50 30.50 30.50 3.0K
20:09 30.52 30.52 30.52 30.52 5.2K
20:12 30.52 30.52 30.50 30.50 6.2K
20:13 30.50 30.50 30.46 30.46 5.2K
20:14 30.44 30.44 30.42 30.42 21.3K
20:16 30.44 30.44 30.44 30.44 38.7K
20:20 30.44 30.44 30.44 30.44 2.4K
20:22 30.48 30.48 30.48 30.48 0.1K
20:24 30.48 30.48 30.48 30.48 0.1K
20:25 30.48 30.48 30.44 30.44 4.0K
20:26 30.44 30.44 30.44 30.44 2.0K
20:27 30.44 30.44 30.44 30.44 0.3K
20:29 30.44 30.44 30.44 30.44 0.7K
20:35 30.52 30.52 30.52 30.52 9.8K
20:37 30.46 30.46 30.46 30.46 0.6K
20:41 30.54 30.54 30.54 30.54 0.4K
20:42 30.56 30.56 30.46 30.46 3.4K
20:44 30.54 30.54 30.54 30.54 0.2K
20:45 30.60 30.60 30.60 30.60 29.1K
20:46 30.62 30.62 30.62 30.62 12.0K
20:47 30.56 30.62 30.56 30.62 13.6K
20:48 30.56 30.56 30.56 30.56 0.1K
20:50 30.60 30.60 30.60 30.60 0.1K
20:51 30.56 30.60 30.56 30.60 0.7K
20:55 30.58 30.58 30.48 30.48 40.2K
20:57 30.54 30.54 30.54 30.54 0.1K
20:58 30.50 30.50 30.50 30.50 0.8K
21:00 30.54 30.54 30.54 30.54 1.0K
21:02 30.52 30.52 30.52 30.52 2.2K
21:03 30.52 30.52 30.52 30.52 2.4K
21:06 30.52 30.52 30.46 30.46 7.1K
21:07 30.46 30.46 30.46 30.46 10.0K
21:10 30.52 30.52 30.52 30.52 19.4K
21:12 30.52 30.52 30.52 30.52 3.0K
21:17 30.52 30.52 30.50 30.50 2.0K
21:18 30.52 30.52 30.52 30.52 0.2K
21:20 30.56 30.56 30.50 30.52 15.1K
21:21 30.54 30.56 30.54 30.56 1.6K
21:22 30.56 30.56 30.54 30.54 5.0K
21:25 30.54 30.54 30.54 30.54 0.1K
21:27 30.54 30.54 30.54 30.54 0.4K
21:29 30.52 30.52 30.52 30.52 1.0K
21:30 30.54 30.54 30.54 30.54 0.1K
21:32 30.54 30.56 30.54 30.56 11.2K
21:33 30.58 30.58 30.58 30.58 2.0K
21:36 30.58 30.58 30.58 30.58 10.0K
21:37 30.58 30.58 30.58 30.58 0.2K
21:38 30.56 30.56 30.56 30.56 0.1K
21:39 30.56 30.56 30.56 30.56 1.8K
21:40 30.50 30.50 30.50 30.50 55.4K
21:42 30.50 30.50 30.50 30.50 1.7K
21:43 30.50 30.50 30.50 30.50 0.3K
21:45 30.54 30.54 30.54 30.54 0.1K
21:47 30.50 30.50 30.48 30.48 2.3K
21:48 30.48 30.48 30.46 30.46 3.6K
21:49 30.40 30.40 30.40 30.40 2.1K
21:50 30.46 30.48 30.46 30.48 2.6K
21:53 30.48 30.52 30.48 30.52 9.6K
21:55 30.54 30.54 30.54 30.54 15.2K
22:00 30.50 30.50 30.50 30.50 2.2K
22:02 30.48 30.48 30.48 30.48 1.8K
22:03 30.48 30.48 30.48 30.48 1.8K
22:04 30.48 30.48 30.48 30.48 0.5K
22:05 30.48 30.48 30.48 30.48 0.3K
22:07 30.48 30.48 30.46 30.46 1.5K
22:09 30.46 30.46 30.46 30.46 8.5K
22:11 30.46 30.46 30.46 30.46 6.5K
22:12 30.48 30.48 30.48 30.48 4.1K
22:15 30.50 30.50 30.50 30.50 1.0K
22:16 30.54 30.54 30.54 30.54 14.8K
22:17 30.54 30.54 30.54 30.54 4.6K
22:18 30.56 30.56 30.48 30.52 6.8K
22:19 30.52 30.52 30.52 30.52 0.1K
22:20 30.54 30.54 30.54 30.54 4.3K
22:22 30.56 30.58 30.56 30.58 18.5K
22:23 30.60 30.64 30.60 30.64 40.1K
22:25 30.58 30.58 30.58 30.58 1.6K
22:26 30.60 30.62 30.60 30.62 0.5K
22:28 30.60 30.60 30.60 30.60 0.1K
22:30 30.66 30.66 30.64 30.64 5.1K
22:32 30.64 30.66 30.64 30.66 0.7K
22:33 30.66 30.66 30.66 30.66 10.4K
22:34 30.66 30.66 30.66 30.66 20.6K
22:39 30.62 30.62 30.62 30.62 1.6K
22:40 30.62 30.62 30.62 30.62 0.1K
22:43 30.60 30.60 30.60 30.60 2.0K
22:44 30.58 30.58 30.58 30.58 3.0K
22:45 30.56 30.56 30.56 30.56 5.0K
22:46 30.58 30.58 30.58 30.58 0.2K
22:47 30.56 30.56 30.56 30.56 10.2K
22:48 30.56 30.56 30.56 30.56 1.4K
22:50 30.58 30.58 30.58 30.58 2.5K
22:51 30.58 30.58 30.58 30.58 0.2K
22:52 30.58 30.58 30.58 30.58 1.2K
22:53 30.60 30.60 30.60 30.60 1.0K
22:55 30.64 30.64 30.64 30.64 7.7K
22:56 30.66 30.66 30.66 30.66 0.7K
22:58 30.66 30.66 30.66 30.66 10.0K
23:00 30.66 30.66 30.66 30.66 0.2K
23:01 30.60 30.60 30.60 30.60 1.0K
23:02 30.62 30.62 30.62 30.62 1.5K
23:03 30.62 30.64 30.62 30.62 9.6K
23:04 30.64 30.64 30.64 30.64 0.1K
23:05 30.56 30.62 30.56 30.62 8.4K
23:06 30.62 30.62 30.58 30.58 0.3K
23:07 30.58 30.58 30.58 30.58 0.2K
23:11 30.60 30.60 30.60 30.60 0.1K
23:15 30.56 30.56 30.56 30.56 7.7K
23:16 30.56 30.60 30.56 30.60 2.2K
23:18 30.56 30.56 30.56 30.56 0.1K
23:19 30.54 30.54 30.54 30.54 1.9K
23:20 30.56 30.56 30.56 30.56 0.1K
23:21 30.56 30.64 30.56 30.58 6.1K
23:22 30.58 30.58 30.56 30.56 3.6K
23:23 30.62 30.62 30.62 30.62 0.1K
23:24 30.58 30.58 30.58 30.58 0.1K
23:25 30.62 30.62 30.62 30.62 1.6K
23:26 30.60 30.60 30.60 30.60 1.5K
23:27 30.62 30.62 30.62 30.62 1.7K
23:28 30.60 30.60 30.60 30.60 1.0K
23:32 30.62 30.62 30.62 30.62 0.2K
23:33 30.60 30.60 30.60 30.60 7.6K
23:35 30.62 30.62 30.62 30.62 0.8K
23:36 30.62 30.62 30.62 30.62 1.0K
23:37 30.64 30.64 30.64 30.64 0.3K
23:38 30.64 30.64 30.64 30.64 2.0K
23:41 30.64 30.64 30.60 30.64 27.4K
23:43 30.62 30.66 30.52 30.52 23.3K
23:44 30.56 30.56 30.56 30.56 0.1K
23:45 30.64 30.64 30.56 30.56 7.8K
23:46 30.56 30.56 30.56 30.56 1.4K
23:47 30.62 30.62 30.62 30.62 0.8K
23:49 30.66 30.68 30.64 30.68 10.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available