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
06:50 31.28 31.28 31.28 31.28 1,282.4K
06:51 31.28 31.28 31.28 31.28 0.0K
06:52 31.28 31.28 31.28 31.28 0.0K
06:53 31.28 31.28 31.28 31.28 0.0K
06:54 31.28 31.28 31.28 31.28 0.0K
06:55 31.28 31.28 31.28 31.28 0.0K
06:56 31.28 31.28 31.28 31.28 0.0K
06:57 31.28 31.28 31.28 31.28 0.0K
06:58 31.28 31.28 31.28 31.28 0.0K
06:59 31.28 31.56 31.28 31.56 5.4K
07:00 31.68 31.70 31.64 31.64 122.1K
07:01 31.60 31.68 31.58 31.58 32.9K
07:02 31.62 31.78 31.62 31.66 32.7K
07:03 31.68 31.68 31.62 31.62 18.4K
07:04 31.64 31.78 31.64 31.78 2.1K
07:05 31.90 31.92 31.88 31.88 48.0K
07:06 31.88 31.88 31.58 31.58 31.2K
07:07 31.50 31.54 31.50 31.50 49.0K
07:08 31.50 31.54 31.48 31.54 19.7K
07:09 31.54 31.54 31.54 31.54 7.7K
07:10 31.54 31.54 31.48 31.50 11.8K
07:11 31.60 31.62 31.60 31.62 8.9K
07:12 31.60 31.60 31.54 31.54 0.4K
07:13 31.60 31.60 31.60 31.60 0.4K
07:15 31.60 31.60 31.56 31.56 1.1K
07:16 31.56 31.56 31.56 31.56 0.5K
07:19 31.56 31.56 31.56 31.56 0.7K
07:20 31.54 31.54 31.54 31.54 0.6K
07:21 31.54 31.58 31.54 31.58 7.1K
07:22 31.58 31.58 31.58 31.58 1.7K
07:23 31.58 31.58 31.54 31.54 1.5K
07:24 31.52 31.52 31.52 31.52 8.5K
07:25 31.48 31.48 31.48 31.48 25.6K
07:26 31.46 31.46 31.46 31.46 0.5K
07:27 31.46 31.46 31.46 31.46 1.8K
07:28 31.44 31.50 31.44 31.46 50.8K
07:29 31.44 31.44 31.44 31.44 1.0K
07:30 31.48 31.48 31.48 31.48 1.0K
07:31 31.56 31.56 31.56 31.56 16.0K
07:32 31.50 31.50 31.46 31.50 1.1K
07:34 31.52 31.54 31.52 31.54 1.6K
07:35 31.44 31.44 31.44 31.44 3.1K
07:37 31.44 31.44 31.44 31.44 0.1K
07:38 31.36 31.40 31.36 31.40 5.6K
07:39 31.32 31.32 31.32 31.32 6.4K
07:40 31.32 31.32 31.28 31.28 32.3K
07:41 31.30 31.30 31.28 31.28 2.5K
07:42 31.28 31.28 31.28 31.28 1.4K
07:43 31.30 31.30 31.30 31.30 3.0K
07:44 31.28 31.30 31.28 31.30 18.1K
07:45 31.30 31.44 31.30 31.44 14.1K
07:46 31.42 31.46 31.40 31.40 2.7K
07:47 31.46 31.46 31.46 31.46 1.1K
07:48 31.40 31.40 31.40 31.40 6.0K
07:49 31.40 31.40 31.40 31.40 7.0K
07:50 31.32 31.32 31.32 31.32 1.0K
07:51 31.32 31.32 31.32 31.32 1.0K
07:52 31.32 31.32 31.30 31.30 11.8K
07:53 31.30 31.30 31.28 31.28 5.5K
07:54 31.44 31.44 31.44 31.44 20.0K
08:00 31.40 31.40 31.40 31.40 0.6K
08:01 31.42 31.42 31.40 31.40 2.1K
08:02 31.34 31.42 31.34 31.42 15.1K
08:09 31.32 31.32 31.32 31.32 7.3K
08:10 31.30 31.30 31.28 31.28 5.4K
08:12 31.26 31.28 31.24 31.28 14.1K
08:13 31.24 31.24 31.24 31.24 4.2K
08:14 31.20 31.20 31.18 31.18 77.0K
08:15 31.10 31.10 30.96 30.96 265.9K
08:16 30.94 31.02 30.94 30.96 27.1K
08:17 31.04 31.08 31.04 31.08 8.5K
08:18 31.10 31.10 31.10 31.10 11.5K
08:19 31.04 31.04 31.00 31.00 2.8K
08:20 31.08 31.08 31.08 31.08 3.3K
08:21 31.08 31.10 31.08 31.10 8.5K
08:22 31.10 31.10 31.10 31.10 0.5K
08:23 31.10 31.10 31.08 31.08 3.5K
08:25 31.10 31.10 31.10 31.10 0.1K
08:26 31.08 31.14 31.08 31.14 7.6K
08:27 31.08 31.08 31.08 31.08 5.2K
08:30 31.08 31.08 31.04 31.04 10.2K
08:32 31.04 31.08 31.04 31.08 14.9K
08:33 31.04 31.04 31.04 31.04 0.1K
08:34 31.06 31.06 31.06 31.06 0.8K
08:35 31.04 31.08 31.04 31.08 2.8K
08:36 31.08 31.08 31.06 31.06 1.1K
08:37 31.14 31.16 31.14 31.16 39.9K
08:38 31.16 31.16 31.14 31.14 5.1K
08:39 31.14 31.16 31.14 31.16 2.5K
08:42 31.16 31.16 31.14 31.14 1.9K
08:44 31.14 31.14 31.14 31.14 4.8K
08:45 31.28 31.28 31.28 31.28 40.0K
08:51 31.14 31.20 31.14 31.20 9.3K
08:53 31.16 31.16 31.16 31.16 0.1K
08:54 31.16 31.16 31.16 31.16 0.7K
08:59 31.16 31.16 31.16 31.16 0.1K
09:00 31.14 31.14 31.10 31.10 23.4K
09:01 31.10 31.10 31.10 31.10 17.8K
09:02 31.06 31.06 30.96 30.96 14.3K
09:03 31.06 31.06 31.06 31.06 0.1K
09:04 31.06 31.06 31.00 31.00 7.5K
09:05 31.02 31.06 31.02 31.02 3.0K
09:06 31.00 31.00 30.98 31.00 42.6K
09:07 31.02 31.02 31.00 31.00 22.4K
09:08 31.00 31.00 30.96 30.96 5.8K
09:09 30.94 30.94 30.94 30.94 9.3K
09:10 30.96 30.96 30.96 30.96 0.8K
09:12 30.96 30.96 30.94 30.94 0.5K
09:13 30.84 30.84 30.84 30.84 56.6K
09:14 30.84 30.92 30.84 30.90 1.0K
09:15 30.88 30.88 30.88 30.88 0.6K
09:16 30.88 30.94 30.88 30.94 1.6K
09:18 30.90 31.00 30.90 30.98 23.5K
09:19 31.00 31.00 31.00 31.00 0.5K
09:20 31.00 31.00 31.00 31.00 9.6K
09:23 30.90 30.90 30.90 30.90 1.2K
09:24 30.86 30.86 30.86 30.86 2.1K
09:26 30.86 30.92 30.86 30.92 0.8K
09:28 30.92 30.92 30.86 30.86 5.1K
09:29 30.80 30.80 30.80 30.80 18.2K
09:30 30.86 30.86 30.86 30.86 6.6K
09:31 30.86 30.86 30.86 30.86 0.8K
09:32 30.86 30.86 30.86 30.86 3.2K
09:33 30.78 30.84 30.76 30.76 35.4K
09:34 30.78 30.78 30.76 30.76 9.4K
09:36 30.76 30.84 30.76 30.84 2.1K
09:37 30.92 30.92 30.90 30.90 0.5K
09:38 30.92 30.92 30.92 30.92 1.5K
09:39 30.94 30.94 30.92 30.94 6.6K
09:41 30.90 30.90 30.90 30.90 0.5K
09:42 30.94 30.94 30.94 30.94 0.1K
09:43 30.92 30.92 30.92 30.92 0.3K
09:45 30.92 30.92 30.92 30.92 1.6K
09:46 30.92 30.92 30.92 30.92 4.0K
09:47 30.90 30.90 30.90 30.90 1.0K
09:48 30.92 30.98 30.90 30.90 51.5K
09:49 30.88 30.90 30.88 30.90 1.0K
09:50 31.02 31.02 31.02 31.02 120.0K
09:51 31.00 31.00 31.00 31.00 2.0K
09:52 31.02 31.02 30.92 30.92 25.8K
09:53 31.00 31.00 30.92 30.92 3.4K
09:54 30.90 30.98 30.90 30.98 5.7K
09:55 30.98 30.98 30.98 30.98 0.5K
09:57 31.02 31.02 31.00 31.02 16.5K
09:58 31.00 31.00 31.00 31.00 4.3K
09:59 31.00 31.00 31.00 31.00 2.0K
10:00 30.92 30.96 30.92 30.96 52.9K
10:01 30.98 30.98 30.98 30.98 2.7K
10:02 30.90 30.90 30.90 30.90 40.0K
10:03 30.90 30.90 30.88 30.88 30.8K
10:04 30.92 30.92 30.92 30.92 3.0K
10:05 30.84 30.84 30.78 30.78 26.7K
10:06 30.78 30.86 30.78 30.86 6.1K
10:07 30.88 30.90 30.86 30.86 4.8K
10:08 30.86 30.86 30.80 30.80 0.6K
10:09 30.80 30.80 30.78 30.78 6.7K
10:10 30.78 30.78 30.78 30.78 0.5K
10:11 30.84 30.84 30.84 30.84 6.3K
10:12 30.78 30.78 30.78 30.78 4.4K
10:13 30.82 30.82 30.82 30.82 1.8K
10:14 30.78 30.80 30.78 30.80 0.6K
10:15 30.80 30.80 30.80 30.80 0.5K
10:16 30.80 30.82 30.78 30.78 17.0K
10:17 30.86 30.88 30.82 30.88 8.4K
10:18 30.86 30.86 30.86 30.86 1.0K
10:19 30.86 30.88 30.80 30.80 18.8K
10:20 30.80 30.80 30.80 30.80 0.7K
10:21 30.80 30.86 30.80 30.86 2.8K
10:22 30.86 30.86 30.86 30.86 2.1K
10:23 30.86 30.86 30.86 30.86 3.0K
10:24 30.80 30.84 30.80 30.84 4.7K
10:25 30.86 30.86 30.80 30.80 1.9K
10:26 30.80 30.88 30.80 30.88 10.1K
10:27 30.88 30.88 30.88 30.88 0.1K
10:28 30.86 30.86 30.86 30.86 2.0K
10:29 30.86 30.86 30.86 30.86 0.3K
10:30 30.88 30.92 30.84 30.84 21.0K
10:31 30.86 30.86 30.86 30.86 0.2K
10:32 30.80 30.80 30.80 30.80 2.0K
10:33 30.80 30.80 30.74 30.74 60.5K
10:34 30.76 30.76 30.76 30.76 1.0K
10:35 30.76 30.76 30.74 30.74 9.2K
10:36 30.72 30.72 30.72 30.72 2.9K
10:37 30.76 30.82 30.74 30.82 1.4K
10:39 30.90 30.90 30.90 30.90 0.5K
10:41 30.86 30.86 30.86 30.86 0.1K
10:42 30.90 30.90 30.90 30.90 2.8K
10:43 30.90 30.92 30.90 30.92 5.7K
10:44 30.92 30.92 30.92 30.92 2.5K
10:45 30.94 30.94 30.94 30.94 1.1K
10:46 30.94 30.94 30.94 30.94 7.7K
10:47 30.94 30.96 30.94 30.96 4.9K
10:49 30.96 30.96 30.96 30.96 0.9K
10:50 30.96 30.96 30.94 30.94 3.9K
10:52 30.94 30.94 30.92 30.92 0.6K
10:53 30.94 30.94 30.94 30.94 1.5K
10:55 30.94 30.94 30.84 30.84 4.7K
10:56 30.84 30.84 30.84 30.84 0.8K
10:57 30.84 30.84 30.84 30.84 2.0K
10:58 30.84 30.84 30.80 30.80 5.2K
10:59 30.80 30.80 30.78 30.78 7.4K
11:01 30.78 30.80 30.74 30.80 33.6K
11:02 30.80 30.80 30.80 30.80 1.0K
11:04 30.86 30.86 30.86 30.86 10.0K
11:05 30.90 30.90 30.80 30.80 13.5K
11:07 30.88 30.88 30.86 30.86 6.2K
11:09 30.80 30.80 30.78 30.78 10.2K
11:10 30.92 30.92 30.92 30.92 35.4K
11:11 30.90 30.90 30.90 30.90 2.0K
11:12 30.84 30.84 30.84 30.84 6.9K
11:16 30.88 30.88 30.82 30.82 2.6K
11:17 30.82 30.82 30.80 30.80 9.4K
11:20 30.78 30.78 30.78 30.78 0.1K
11:21 30.80 30.80 30.80 30.80 0.1K
11:22 30.80 30.80 30.80 30.80 2.5K
11:23 30.80 30.80 30.80 30.80 0.7K
11:24 30.80 30.80 30.80 30.80 4.5K
11:26 30.82 30.82 30.82 30.82 0.2K
11:30 30.82 30.86 30.82 30.86 0.8K
11:32 30.88 30.88 30.88 30.88 22.6K
11:33 30.86 30.86 30.84 30.84 0.6K
11:34 30.80 30.80 30.80 30.80 1.4K
11:35 30.88 30.88 30.88 30.88 0.5K
11:41 30.92 30.92 30.88 30.88 2.6K
11:42 30.92 30.92 30.92 30.92 0.1K
11:43 30.92 30.92 30.86 30.86 2.1K
11:44 30.92 30.92 30.92 30.92 0.5K
11:45 30.92 30.92 30.92 30.92 1.0K
11:47 30.92 30.92 30.92 30.92 0.3K
11:48 30.92 30.92 30.92 30.92 2.2K
11:51 30.88 31.00 30.88 31.00 11.6K
11:52 30.98 30.98 30.96 30.98 7.8K
11:53 30.98 31.00 30.98 31.00 13.6K
11:54 31.00 31.02 31.00 31.02 2.8K
11:55 31.02 31.08 31.02 31.08 12.5K
11:56 31.10 31.10 31.06 31.06 2.4K
11:57 31.08 31.10 31.08 31.10 5.2K
11:58 31.10 31.10 31.08 31.08 1.1K
12:00 31.04 31.08 31.04 31.04 7.0K
12:01 31.04 31.04 31.02 31.02 11.3K
12:04 31.02 31.02 31.02 31.02 1.8K
12:05 31.02 31.10 31.02 31.10 14.1K
12:06 31.06 31.12 31.06 31.12 24.8K
12:07 31.12 31.12 31.12 31.12 17.2K
12:09 31.12 31.12 31.12 31.12 0.7K
12:10 31.12 31.12 31.08 31.08 0.5K
12:11 31.10 31.10 31.10 31.10 0.2K
12:12 31.10 31.10 31.10 31.10 0.5K
12:13 31.10 31.10 31.10 31.10 0.1K
12:16 31.10 31.10 31.10 31.10 1.0K
12:17 31.04 31.04 31.02 31.02 17.4K
12:18 31.04 31.04 31.04 31.04 7.6K
12:19 31.04 31.04 31.04 31.04 0.5K
12:20 31.02 31.02 31.00 31.00 5.4K
12:21 31.00 31.00 31.00 31.00 3.4K
12:22 31.04 31.04 31.04 31.04 0.1K
12:23 31.00 31.00 30.96 30.96 47.4K
12:24 30.96 30.96 30.96 30.96 0.2K
12:25 30.96 30.96 30.96 30.96 0.5K
12:32 30.98 30.98 30.98 30.98 0.2K
12:34 31.00 31.00 31.00 31.00 10.0K
12:35 31.00 31.00 31.00 31.00 0.2K
12:38 30.96 30.96 30.96 30.96 0.2K
12:41 30.98 31.00 30.98 31.00 42.3K
12:46 30.98 30.98 30.98 30.98 0.3K
12:47 30.98 30.98 30.98 30.98 0.1K
12:48 30.98 31.00 30.98 31.00 56.0K
12:50 30.98 30.98 30.98 30.98 0.2K
12:53 31.04 31.04 31.04 31.04 1.7K
12:54 31.02 31.02 31.00 31.00 28.2K
12:55 31.02 31.02 31.02 31.02 2.1K
12:56 31.00 31.00 31.00 31.00 1.1K
12:58 31.00 31.04 31.00 31.04 0.7K
12:59 31.02 31.02 31.02 31.02 0.1K
13:00 31.00 31.00 31.00 31.00 0.4K
13:01 30.98 30.98 30.98 30.98 1.5K
13:03 30.94 30.98 30.94 30.98 45.7K
13:04 30.98 30.98 30.96 30.96 1.8K
13:05 31.04 31.04 31.04 31.04 0.3K
13:06 30.98 30.98 30.98 30.98 0.2K
13:09 31.04 31.08 31.04 31.08 4.7K
13:10 31.08 31.12 31.08 31.08 90.9K
13:11 31.12 31.14 31.12 31.14 10.0K
13:12 31.22 31.26 31.18 31.18 136.0K
13:13 31.18 31.18 31.18 31.18 4.5K
13:14 31.06 31.06 31.06 31.06 3.1K
13:15 31.10 31.10 31.10 31.10 1.9K
13:17 31.08 31.08 31.06 31.06 9.4K
13:18 31.06 31.06 31.02 31.04 29.6K
13:19 31.04 31.06 31.04 31.06 2.9K
13:23 31.00 31.00 31.00 31.00 22.4K
13:24 31.04 31.04 31.00 31.00 1.6K
13:26 30.96 30.96 30.96 30.96 15.4K
13:27 31.00 31.00 31.00 31.00 8.8K
13:28 31.00 31.00 31.00 31.00 1.0K
13:29 31.00 31.00 31.00 31.00 0.9K
13:30 30.94 30.94 30.94 30.94 1.2K
13:31 30.98 31.00 30.98 31.00 1.6K
13:32 31.00 31.00 31.00 31.00 2.8K
13:33 31.00 31.00 31.00 31.00 0.9K
13:34 31.00 31.00 30.94 30.94 59.2K
13:36 30.98 30.98 30.96 30.96 0.6K
13:37 31.02 31.02 31.02 31.02 0.2K
13:40 31.02 31.04 31.02 31.04 2.9K
13:42 31.02 31.02 31.02 31.02 1.4K
13:43 31.02 31.02 31.02 31.02 0.5K
13:44 30.92 30.92 30.92 30.92 31.0K
13:45 30.98 30.98 30.98 30.98 0.3K
13:50 30.94 30.94 30.92 30.92 4.7K
13:52 30.92 30.92 30.90 30.90 10.1K
13:53 30.92 30.92 30.92 30.92 0.1K
13:55 30.96 30.96 30.96 30.96 1.1K
14:01 30.90 30.90 30.90 30.90 1.4K
14:04 30.90 30.94 30.90 30.94 0.2K
14:06 30.98 30.98 30.94 30.94 5.1K
14:07 30.94 30.94 30.94 30.94 0.7K
14:08 30.90 30.90 30.90 30.90 6.2K
14:09 30.86 30.86 30.86 30.86 10.0K
14:10 30.88 30.94 30.88 30.94 10.7K
14:11 30.88 30.96 30.88 30.96 6.9K
14:12 30.90 30.90 30.90 30.90 0.1K
14:13 30.96 30.96 30.96 30.96 5.0K
14:14 30.98 30.98 30.98 30.98 0.3K
14:15 30.92 30.92 30.92 30.92 3.7K
14:16 30.92 30.92 30.92 30.92 1.8K
14:18 30.98 30.98 30.98 30.98 0.2K
14:20 30.92 30.92 30.92 30.92 0.1K
14:22 30.98 30.98 30.98 30.98 0.6K
14:23 30.98 30.98 30.98 30.98 0.2K
14:26 30.98 30.98 30.98 30.98 0.2K
14:28 30.98 30.98 30.98 30.98 4.0K
14:30 30.92 30.92 30.92 30.92 5.7K
14:32 30.92 30.92 30.92 30.92 2.2K
14:33 30.90 30.92 30.90 30.92 7.9K
14:36 30.92 30.92 30.92 30.92 11.8K
14:37 30.92 30.92 30.92 30.92 11.0K
14:38 30.96 30.96 30.96 30.96 0.8K
14:39 30.98 30.98 30.96 30.96 13.0K
14:41 30.96 30.96 30.96 30.96 0.2K
14:42 30.94 30.94 30.94 30.94 0.1K
14:43 30.94 30.94 30.94 30.94 3.2K
14:44 30.92 30.96 30.92 30.96 22.8K
14:45 30.94 30.94 30.94 30.94 0.2K
14:46 31.00 31.00 31.00 31.00 23.7K
14:47 30.98 30.98 30.98 30.98 0.1K
14:48 30.98 30.98 30.98 30.98 0.4K
14:50 30.98 30.98 30.98 30.98 2.2K
14:51 30.98 30.98 30.98 30.98 0.1K
14:52 30.98 30.98 30.98 30.98 0.1K
14:54 30.96 30.96 30.96 30.96 0.1K
14:55 30.96 30.96 30.96 30.96 0.7K
14:56 30.90 30.90 30.90 30.90 15.1K
14:59 30.90 30.90 30.90 30.90 5.7K
15:00 30.90 30.90 30.90 30.90 0.1K
15:01 30.90 30.90 30.90 30.90 0.1K
15:02 30.90 30.90 30.90 30.90 1.4K
15:03 30.82 30.86 30.82 30.86 37.4K
15:04 30.88 30.88 30.86 30.86 1.0K
15:06 30.80 30.84 30.80 30.84 6.7K
15:07 30.88 30.88 30.88 30.88 0.3K
15:10 30.80 30.80 30.80 30.80 10.0K
15:11 30.86 30.86 30.80 30.80 3.6K
15:12 30.86 30.86 30.86 30.86 8.6K
15:13 30.88 30.88 30.82 30.82 5.8K
15:14 30.82 30.82 30.82 30.82 0.1K
15:15 30.88 30.88 30.88 30.88 0.1K
15:17 30.84 30.84 30.84 30.84 0.1K
15:18 30.86 30.86 30.86 30.86 1.1K
15:19 30.88 30.88 30.88 30.88 0.1K
15:20 30.88 30.88 30.86 30.86 0.6K
15:30 30.88 30.88 30.88 30.88 1.0K
15:31 30.92 30.92 30.92 30.92 10.0K
15:32 30.88 30.88 30.88 30.88 0.4K
15:34 30.84 30.90 30.84 30.90 0.8K
15:35 30.88 30.88 30.88 30.88 0.1K
15:36 30.84 30.84 30.84 30.84 0.3K
15:41 30.88 30.88 30.88 30.88 0.2K
15:42 30.80 30.84 30.80 30.84 48.2K
15:43 30.86 30.86 30.78 30.86 2.4K
15:44 30.84 30.84 30.84 30.84 0.9K
15:45 30.84 30.84 30.82 30.82 0.2K
15:46 30.86 30.86 30.86 30.86 0.3K
15:48 30.76 30.76 30.76 30.76 9.0K
15:49 30.76 30.76 30.74 30.74 76.8K
15:50 30.72 30.76 30.60 30.60 80.2K
15:51 30.62 30.62 30.62 30.62 0.4K
15:52 30.64 30.64 30.62 30.62 1.0K
15:53 30.62 30.68 30.60 30.60 10.0K
15:54 30.60 30.60 30.60 30.60 5.4K
15:55 30.58 30.58 30.58 30.58 41.0K
15:56 30.44 30.46 30.44 30.44 39.1K
15:57 30.48 30.48 30.44 30.44 4.0K
15:58 30.50 30.50 30.50 30.50 0.6K
15:59 30.44 30.44 30.44 30.44 2.0K
16:00 30.44 30.44 30.44 30.44 23.2K
16:01 30.48 30.52 30.46 30.52 3.0K
16:03 30.52 30.52 30.46 30.46 2.5K
16:04 30.44 30.44 30.44 30.44 8.0K
16:06 30.50 30.50 30.44 30.44 2.8K
16:07 30.42 30.42 30.42 30.42 10.0K
16:08 30.44 30.44 30.42 30.44 6.0K
16:09 30.42 30.44 30.42 30.44 4.2K
16:10 30.44 30.44 30.44 30.44 2.3K
16:11 30.40 30.44 30.40 30.40 7.3K
16:12 30.40 30.40 30.40 30.40 0.2K
16:13 30.40 30.40 30.38 30.38 6.9K
16:14 30.38 30.38 30.38 30.38 0.5K
16:15 30.52 30.52 30.42 30.50 76.2K
16:16 30.18 30.18 30.12 30.14 297.7K
16:17 30.14 30.14 30.04 30.08 72.8K
16:18 30.08 30.14 30.08 30.08 38.3K
16:19 30.14 30.14 30.04 30.08 11.0K
16:20 30.06 30.08 30.04 30.08 10.6K
16:21 30.08 30.16 30.08 30.16 36.5K
16:22 30.20 30.20 30.20 30.20 16.0K
16:23 30.18 30.24 30.18 30.20 5.2K
16:24 30.20 30.20 30.18 30.18 2.2K
16:25 30.18 30.20 30.16 30.16 4.2K
16:26 30.22 30.24 30.22 30.24 19.2K
16:27 30.22 30.26 30.22 30.24 8.6K
16:28 30.24 30.24 30.22 30.24 2.7K
16:29 30.26 30.28 30.26 30.28 2.1K
16:30 30.30 30.30 30.30 30.30 1.4K
16:31 30.28 30.28 30.28 30.28 0.1K
16:32 30.26 30.26 30.26 30.26 0.1K
16:35 30.26 30.26 30.24 30.24 1.0K
16:36 30.20 30.20 30.20 30.20 0.3K
16:37 30.26 30.26 30.26 30.26 0.1K
16:38 30.24 30.24 30.24 30.24 0.1K
16:39 30.20 30.20 30.20 30.20 1.0K
16:40 30.16 30.16 30.16 30.16 9.3K
16:41 30.22 30.22 30.18 30.18 0.7K
16:42 30.22 30.22 30.10 30.10 11.8K
16:43 30.06 30.14 30.06 30.14 7.0K
16:44 30.08 30.08 30.08 30.08 0.2K
16:45 30.08 30.08 30.08 30.08 0.4K
16:46 30.12 30.12 30.12 30.12 4.5K
16:47 30.16 30.16 30.16 30.16 0.1K
16:48 30.16 30.16 30.16 30.16 1.0K
16:50 30.10 30.10 30.10 30.10 7.1K
16:51 30.08 30.08 30.08 30.08 0.1K
16:52 30.08 30.08 30.08 30.08 3.0K
16:53 30.02 30.04 30.00 30.00 24.1K
16:54 30.00 30.00 30.00 30.00 39.8K
16:55 30.04 30.04 30.04 30.04 0.1K
16:56 30.06 30.06 30.06 30.06 0.9K
16:57 30.00 30.00 29.92 29.92 67.9K
16:58 29.94 29.96 29.94 29.96 1.2K
16:59 30.00 30.00 30.00 30.00 0.2K
17:00 29.96 29.96 29.96 29.96 11.5K
17:01 30.00 30.04 29.96 30.04 6.7K
17:02 30.00 30.04 30.00 30.00 9.0K
17:03 30.06 30.08 30.06 30.08 2.1K
17:04 30.08 30.14 30.08 30.14 19.1K
17:05 30.12 30.12 30.08 30.08 7.9K
17:06 30.10 30.10 30.10 30.10 8.0K
17:07 30.10 30.10 30.10 30.10 27.4K
17:08 30.16 30.18 30.16 30.18 3.6K
17:09 30.18 30.18 30.16 30.16 11.1K
17:10 30.16 30.16 30.12 30.12 6.5K
17:11 30.16 30.16 30.16 30.16 6.0K
17:12 30.16 30.16 30.16 30.16 1.1K
17:14 30.12 30.12 30.12 30.12 2.6K
17:15 30.12 30.12 30.10 30.10 5.9K
17:16 30.10 30.10 30.10 30.10 5.3K
17:17 30.12 30.12 30.12 30.12 0.4K
17:18 30.16 30.16 30.16 30.16 0.3K
17:19 30.14 30.14 30.14 30.14 1.0K
17:20 30.14 30.14 30.14 30.14 2.0K
17:21 30.14 30.22 30.14 30.22 22.8K
17:22 30.26 30.28 30.26 30.28 16.3K
17:23 30.28 30.28 30.28 30.28 28.9K
17:24 30.26 30.26 30.26 30.26 1.0K
17:25 30.28 30.28 30.26 30.26 1.0K
17:26 30.26 30.26 30.26 30.26 1.1K
17:27 30.22 30.24 30.22 30.24 2.5K
17:28 30.28 30.28 30.28 30.28 0.1K
17:29 30.28 30.28 30.22 30.22 5.8K
17:30 30.26 30.26 30.26 30.26 3.6K
17:32 30.28 30.28 30.28 30.28 8.2K
17:33 30.26 30.26 30.26 30.26 1.3K
17:34 30.30 30.34 30.30 30.34 18.0K
17:35 30.28 30.28 30.28 30.28 2.4K
17:37 30.26 30.26 30.20 30.20 8.1K
17:38 30.18 30.18 30.18 30.18 4.0K
17:39 30.18 30.18 30.18 30.18 0.8K
17:40 30.20 30.20 30.20 30.20 1.6K
17:41 30.18 30.18 30.18 30.18 1.0K
17:42 30.16 30.16 30.16 30.16 3.6K
17:44 30.16 30.16 30.16 30.16 1.1K
17:45 30.16 30.16 30.16 30.16 0.1K
17:46 30.16 30.16 30.16 30.16 7.3K
17:47 30.18 30.18 30.18 30.18 17.2K
17:48 30.18 30.18 30.18 30.18 2.1K
17:49 30.18 30.18 30.18 30.18 3.0K
17:50 30.18 30.18 30.18 30.18 1.1K
17:51 30.18 30.18 30.18 30.18 0.3K
17:54 30.18 30.28 30.18 30.28 127.9K
17:55 30.30 30.30 30.28 30.30 9.4K
17:56 30.36 30.36 30.28 30.28 7.6K
17:57 30.28 30.28 30.28 30.28 2.1K
17:58 30.30 30.30 30.30 30.30 1.0K
18:00 30.34 30.34 30.30 30.30 0.4K
18:01 30.30 30.30 30.30 30.30 0.2K
18:02 30.26 30.26 30.24 30.24 3.2K
18:03 30.22 30.26 30.22 30.26 0.2K
18:05 30.24 30.24 30.24 30.24 1.0K
18:06 30.24 30.24 30.22 30.22 0.2K
18:10 30.24 30.24 30.24 30.24 3.0K
18:12 30.24 30.24 30.24 30.24 0.7K
18:13 30.28 30.28 30.28 30.28 0.2K
18:15 30.26 30.26 30.26 30.26 0.1K
18:16 30.26 30.26 30.26 30.26 0.2K
18:21 30.28 30.28 30.28 30.28 0.1K
18:22 30.26 30.26 30.26 30.26 0.1K
18:23 30.26 30.26 30.26 30.26 0.9K
18:24 30.26 30.26 30.26 30.26 0.1K
18:25 30.26 30.26 30.26 30.26 1.2K
18:26 30.20 30.20 30.16 30.16 43.4K
18:27 30.22 30.22 30.02 30.02 64.7K
18:28 30.02 30.02 30.02 30.02 1.9K
18:31 30.04 30.10 30.04 30.10 7.1K
18:32 30.04 30.04 30.04 30.04 1.0K
18:34 30.12 30.12 30.12 30.12 0.1K
18:35 30.12 30.12 30.12 30.12 21.4K
18:37 30.14 30.16 30.12 30.16 5.0K
18:38 30.16 30.16 30.16 30.16 2.2K
18:39 30.14 30.14 30.08 30.08 3.5K
18:45 30.08 30.08 30.08 30.08 9.1K
18:46 30.08 30.08 30.08 30.08 0.3K
18:47 30.08 30.08 30.08 30.08 2.5K
18:48 30.08 30.08 30.08 30.08 0.4K
19:04 30.06 30.06 30.06 30.06 0.7K
19:05 30.00 30.00 29.96 29.96 36.6K
19:06 29.98 29.98 29.92 29.98 19.6K
19:07 29.96 30.02 29.96 30.02 12.8K
19:08 30.04 30.08 30.04 30.08 23.7K
19:09 30.10 30.16 30.10 30.16 13.9K
19:10 30.12 30.20 30.12 30.14 27.0K
19:11 30.12 30.14 30.12 30.14 9.1K
19:12 30.14 30.14 30.06 30.06 26.6K
19:13 30.14 30.14 30.04 30.04 18.8K
19:14 30.04 30.04 30.04 30.04 1.1K
19:16 30.10 30.14 30.10 30.14 5.5K
19:17 30.20 30.22 30.16 30.22 13.9K
19:18 30.22 30.22 30.22 30.22 0.4K
19:20 30.20 30.20 30.20 30.20 0.2K
19:23 30.20 30.20 30.20 30.20 4.6K
19:24 30.18 30.18 30.18 30.18 1.0K
19:25 30.18 30.18 30.18 30.18 1.2K
19:26 30.18 30.18 30.18 30.18 0.7K
19:27 30.18 30.18 30.18 30.18 0.5K
19:31 30.18 30.18 30.18 30.18 2.0K
19:33 30.20 30.20 30.20 30.20 2.5K
19:35 30.22 30.24 30.22 30.24 3.5K
19:38 30.22 30.22 30.22 30.22 0.1K
19:41 30.22 30.22 30.22 30.22 0.1K
19:42 30.22 30.22 30.22 30.22 1.6K
19:48 30.22 30.22 30.22 30.22 1.5K
19:49 30.22 30.22 30.18 30.18 31.3K
19:51 30.12 30.12 30.12 30.12 0.7K
19:53 30.12 30.12 30.12 30.12 2.7K
19:54 30.12 30.12 30.08 30.08 1.4K
19:55 30.10 30.14 30.10 30.14 0.2K
19:56 30.12 30.12 30.10 30.10 0.3K
19:57 30.12 30.12 30.10 30.12 0.4K
20:00 30.14 30.14 30.14 30.14 0.2K
20:01 30.00 30.06 30.00 30.06 57.7K
20:02 30.06 30.08 30.06 30.08 5.3K
20:03 30.04 30.04 30.04 30.04 0.6K
20:04 30.06 30.06 30.06 30.06 0.3K
20:05 30.08 30.08 30.08 30.08 2.0K
20:08 30.08 30.08 30.08 30.08 0.1K
20:09 30.12 30.14 30.12 30.14 20.0K
20:10 30.16 30.16 30.04 30.04 31.3K
20:12 30.14 30.14 30.14 30.14 0.6K
20:14 30.12 30.12 30.12 30.12 1.4K
20:15 30.10 30.10 30.00 30.00 31.8K
20:16 30.04 30.04 30.00 30.00 3.1K
20:17 30.00 30.02 30.00 30.02 5.4K
20:18 29.98 30.00 29.98 30.00 4.9K
20:19 30.00 30.02 30.00 30.02 8.4K
20:20 30.04 30.04 30.04 30.04 0.3K
20:25 30.04 30.04 30.04 30.04 1.5K
20:26 30.10 30.10 30.10 30.10 3.7K
20:29 30.08 30.08 30.02 30.02 11.3K
20:30 30.04 30.04 30.02 30.02 10.5K
20:32 30.04 30.12 30.04 30.12 1.2K
20:33 30.14 30.14 30.14 30.14 4.8K
20:34 30.16 30.16 30.16 30.16 1.0K
20:35 30.14 30.14 30.14 30.14 5.4K
20:37 30.18 30.18 30.18 30.18 2.9K
20:39 30.20 30.20 30.20 30.20 10.4K
20:40 30.16 30.16 30.16 30.16 1.6K
20:41 30.16 30.16 30.16 30.16 3.3K
20:43 30.16 30.16 30.16 30.16 4.4K
20:45 30.16 30.16 30.16 30.16 1.1K
20:46 30.16 30.16 30.14 30.14 0.8K
20:48 30.10 30.10 30.10 30.10 68.8K
20:50 30.06 30.06 30.00 30.00 16.2K
20:51 30.04 30.04 30.04 30.04 23.3K
20:52 30.00 30.02 30.00 30.02 2.6K
20:53 30.04 30.04 30.04 30.04 1.6K
20:55 30.04 30.04 30.04 30.04 3.2K
20:59 30.04 30.04 30.04 30.04 5.0K
21:00 30.04 30.04 30.04 30.04 29.6K
21:01 30.02 30.02 30.00 30.00 2.4K
21:02 29.90 29.90 29.84 29.84 56.6K
21:03 29.84 29.84 29.84 29.84 1.4K
21:04 29.86 29.88 29.82 29.88 1.7K
21:05 29.88 29.94 29.88 29.94 8.5K
21:07 29.98 29.98 29.92 29.92 4.2K
21:08 29.96 29.98 29.94 29.98 0.8K
21:09 29.98 29.98 29.98 29.98 0.3K
21:10 29.96 29.96 29.96 29.96 0.4K
21:11 29.98 30.00 29.98 30.00 0.3K
21:12 30.00 30.00 30.00 30.00 10.0K
21:13 29.96 30.00 29.96 30.00 4.0K
21:15 30.00 30.00 30.00 30.00 0.1K
21:16 29.96 29.96 29.96 29.96 0.1K
21:17 30.04 30.04 30.04 30.04 5.0K
21:18 29.98 30.00 29.98 30.00 9.4K
21:20 30.00 30.00 30.00 30.00 4.0K
21:22 30.00 30.00 30.00 30.00 7.0K
21:24 30.04 30.04 30.04 30.04 4.5K
21:25 30.04 30.06 30.04 30.06 10.2K
21:26 30.08 30.12 30.08 30.12 17.8K
21:28 30.12 30.12 30.12 30.12 0.3K
21:29 30.12 30.12 30.12 30.12 0.8K
21:32 30.14 30.14 30.14 30.14 0.5K
21:33 30.14 30.14 30.14 30.14 0.5K
21:34 30.14 30.16 30.14 30.16 27.9K
21:35 30.18 30.18 30.18 30.18 0.3K
21:36 30.16 30.16 30.16 30.16 5.1K
21:38 30.16 30.16 30.14 30.14 2.4K
21:40 30.10 30.10 30.10 30.10 0.1K
21:41 30.14 30.14 30.14 30.14 0.1K
21:46 30.14 30.14 30.14 30.14 1.1K
21:47 30.12 30.14 30.12 30.14 2.7K
21:48 30.12 30.12 30.12 30.12 0.1K
21:49 30.18 30.18 30.18 30.18 42.0K
21:50 30.20 30.22 30.20 30.22 29.1K
21:51 30.22 30.22 30.22 30.22 0.1K
21:52 30.20 30.24 30.20 30.24 2.9K
21:53 30.24 30.24 30.24 30.24 0.1K
21:54 30.22 30.22 30.22 30.22 3.5K
21:56 30.22 30.22 30.22 30.22 5.0K
21:58 30.18 30.18 30.18 30.18 10.0K
22:00 30.18 30.18 30.18 30.18 1.8K
22:01 30.20 30.20 30.20 30.20 0.3K
22:04 30.14 30.14 30.14 30.14 0.2K
22:09 30.18 30.18 30.18 30.18 0.1K
22:10 30.18 30.20 30.18 30.20 0.4K
22:11 30.20 30.20 30.20 30.20 2.5K
22:13 30.12 30.12 30.12 30.12 20.0K
22:16 30.16 30.16 30.16 30.16 0.9K
22:17 30.12 30.12 30.12 30.12 2.5K
22:20 30.12 30.14 30.12 30.14 0.2K
22:24 30.16 30.16 30.16 30.16 0.1K
22:25 30.16 30.16 30.16 30.16 0.3K
22:28 30.12 30.12 30.12 30.12 0.1K
22:32 30.14 30.14 30.14 30.14 1.0K
22:33 30.04 30.06 30.04 30.06 12.3K
22:36 30.06 30.06 30.06 30.06 0.7K
22:38 30.08 30.08 30.08 30.08 5.0K
22:49 30.08 30.08 30.08 30.08 0.2K
22:50 30.08 30.08 30.08 30.08 0.1K
22:51 30.06 30.06 30.06 30.06 0.6K
22:52 30.06 30.06 30.04 30.04 0.8K
22:55 30.06 30.06 30.06 30.06 0.3K
22:56 30.06 30.06 30.06 30.06 0.4K
23:01 30.10 30.10 30.04 30.04 1.7K
23:03 30.04 30.10 30.04 30.10 4.1K
23:11 30.04 30.04 30.04 30.04 2.1K
23:12 30.10 30.10 30.10 30.10 12.8K
23:16 30.06 30.06 30.06 30.06 1.7K
23:17 30.06 30.06 30.06 30.06 3.0K
23:21 30.06 30.06 30.06 30.06 0.2K
23:31 30.06 30.06 30.06 30.06 0.1K
23:35 30.08 30.08 30.08 30.08 6.0K
23:37 30.10 30.10 30.10 30.10 0.1K
23:38 30.10 30.10 30.10 30.10 0.1K
23:39 30.14 30.18 30.14 30.18 6.2K
23:43 30.22 30.22 30.22 30.22 22.2K
23:45 30.20 30.20 30.20 30.20 5.5K
23:46 30.18 30.18 30.18 30.18 3.0K
23:49 30.18 30.18 30.18 30.18 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available