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 31.30 31.30 31.30 31.30 2.3K
07:00 31.26 31.26 31.10 31.22 44.8K
07:01 31.22 31.22 31.18 31.18 2.0K
07:02 31.26 31.30 31.26 31.30 25.7K
07:04 31.30 31.42 31.30 31.42 52.2K
07:05 31.38 31.44 31.38 31.40 21.0K
07:06 31.40 31.40 31.26 31.36 37.5K
07:07 31.36 31.36 31.36 31.36 1.3K
07:08 31.36 31.40 31.34 31.34 19.3K
07:09 31.40 31.42 31.40 31.42 7.5K
07:10 31.46 31.46 31.46 31.46 7.1K
07:11 31.46 31.46 31.42 31.46 6.3K
07:12 31.42 31.42 31.40 31.40 0.8K
07:13 31.40 31.42 31.40 31.42 0.2K
07:14 31.42 31.44 31.42 31.44 11.2K
07:15 31.46 31.46 31.40 31.40 2.3K
07:16 31.40 31.44 31.40 31.44 5.0K
07:18 31.44 31.58 31.44 31.58 68.1K
07:19 31.60 31.62 31.60 31.62 59.1K
07:20 31.68 31.70 31.64 31.66 25.5K
07:21 31.68 31.70 31.68 31.68 11.0K
07:22 31.72 31.72 31.70 31.70 16.1K
07:23 31.72 31.84 31.72 31.72 21.3K
07:24 31.72 31.72 31.72 31.72 2.8K
07:25 31.72 31.72 31.72 31.72 9.5K
07:26 31.72 31.76 31.72 31.76 5.3K
07:27 31.72 31.72 31.72 31.72 21.1K
07:28 31.72 31.76 31.72 31.74 14.4K
07:29 31.70 31.74 31.70 31.72 36.6K
07:30 31.72 31.72 31.72 31.72 1.0K
07:31 31.74 31.74 31.74 31.74 16.7K
07:32 31.74 31.74 31.72 31.72 0.6K
07:33 31.72 31.72 31.72 31.72 2.3K
07:34 31.72 31.76 31.68 31.72 29.4K
07:35 31.76 31.76 31.70 31.70 3.1K
07:36 31.74 31.74 31.70 31.70 7.7K
07:37 31.70 31.70 31.70 31.70 0.1K
07:38 31.68 31.68 31.68 31.68 10.1K
07:39 31.70 31.70 31.70 31.70 9.1K
07:40 31.70 31.76 31.70 31.76 0.9K
07:41 31.76 31.76 31.76 31.76 1.0K
07:42 31.76 31.76 31.74 31.74 83.7K
07:43 31.78 31.78 31.78 31.78 0.2K
07:44 31.82 31.82 31.82 31.82 1.0K
07:45 31.82 31.82 31.82 31.82 1.5K
07:46 31.82 31.82 31.82 31.82 2.0K
07:47 31.82 31.82 31.82 31.82 0.1K
07:48 31.80 31.82 31.78 31.78 33.8K
07:49 31.76 31.76 31.76 31.76 1.5K
07:50 31.74 31.76 31.74 31.74 3.4K
07:51 31.76 31.76 31.76 31.76 0.2K
07:52 31.76 31.76 31.74 31.74 1.8K
07:53 31.74 31.74 31.74 31.74 5.0K
07:54 31.80 31.80 31.80 31.80 3.3K
07:55 31.90 31.90 31.90 31.90 78.0K
07:56 31.92 31.94 31.92 31.94 20.2K
07:57 31.94 31.96 31.94 31.96 34.3K
07:58 31.96 31.96 31.84 31.84 33.5K
08:00 31.90 31.90 31.90 31.90 0.6K
08:01 31.80 31.84 31.80 31.84 15.9K
08:02 31.78 31.78 31.78 31.78 2.1K
08:03 31.94 31.94 31.88 31.88 13.6K
08:04 31.88 31.88 31.88 31.88 1.0K
08:05 31.88 31.88 31.88 31.88 10.2K
08:06 31.90 31.90 31.90 31.90 0.2K
08:07 31.92 31.92 31.92 31.92 23.1K
08:08 31.92 31.92 31.92 31.92 20.3K
08:09 31.92 31.94 31.92 31.92 9.6K
08:10 31.90 31.94 31.90 31.94 14.9K
08:11 31.92 31.92 31.92 31.92 0.3K
08:13 31.92 31.92 31.92 31.92 10.2K
08:14 31.92 31.94 31.92 31.94 5.1K
08:15 31.92 31.92 31.92 31.92 8.0K
08:16 31.92 31.94 31.92 31.94 1.7K
08:17 31.94 31.94 31.92 31.92 15.8K
08:18 31.92 31.92 31.86 31.92 6.6K
08:19 31.92 31.92 31.88 31.92 6.6K
08:22 31.86 31.90 31.84 31.84 8.2K
08:23 31.84 31.84 31.84 31.84 6.0K
08:24 31.84 31.84 31.78 31.78 85.6K
08:26 31.74 31.76 31.74 31.76 16.6K
08:27 31.72 31.80 31.66 31.80 94.3K
08:28 31.90 31.90 31.76 31.76 60.5K
08:29 31.94 31.94 31.82 31.82 22.8K
08:30 31.88 31.88 31.82 31.82 1.1K
08:31 31.82 31.82 31.82 31.82 0.5K
08:32 31.82 31.82 31.82 31.82 0.7K
08:34 31.82 31.88 31.82 31.88 0.2K
08:36 31.88 31.88 31.88 31.88 2.2K
08:38 31.88 31.88 31.88 31.88 5.7K
08:39 31.90 31.90 31.90 31.90 1.0K
08:40 31.90 31.94 31.90 31.94 18.7K
08:41 31.90 31.92 31.90 31.90 4.9K
08:43 31.90 31.90 31.90 31.90 0.5K
08:45 31.92 31.92 31.90 31.90 4.2K
08:46 31.90 31.92 31.90 31.92 0.2K
08:48 31.88 31.92 31.88 31.92 40.1K
08:49 31.88 31.88 31.88 31.88 10.0K
08:50 31.88 31.88 31.86 31.86 22.6K
08:51 31.88 31.88 31.88 31.88 0.5K
08:53 31.88 31.88 31.88 31.88 0.9K
08:54 31.88 31.90 31.88 31.90 5.1K
08:56 31.90 31.90 31.90 31.90 3.2K
08:57 31.90 31.92 31.90 31.92 24.3K
08:59 31.92 31.92 31.92 31.92 8.7K
09:00 31.92 31.92 31.90 31.90 23.3K
09:01 31.88 31.94 31.88 31.88 10.6K
09:02 31.90 31.90 31.86 31.86 4.4K
09:03 31.86 31.86 31.84 31.84 11.2K
09:04 31.86 31.86 31.84 31.84 26.4K
09:05 31.82 31.84 31.82 31.84 6.4K
09:07 31.82 31.82 31.82 31.82 1.6K
09:09 31.76 31.76 31.76 31.76 20.0K
09:10 31.76 31.76 31.76 31.76 8.8K
09:11 31.76 31.76 31.76 31.76 8.5K
09:12 31.82 31.82 31.82 31.82 0.1K
09:14 31.82 31.82 31.82 31.82 0.3K
09:15 31.90 31.90 31.90 31.90 20.0K
09:16 31.86 31.86 31.86 31.86 2.0K
09:18 31.86 31.86 31.86 31.86 11.0K
09:19 31.82 31.82 31.80 31.80 1.2K
09:20 31.86 31.86 31.86 31.86 2.7K
09:21 31.80 31.80 31.76 31.76 16.2K
09:22 31.76 31.76 31.76 31.76 0.7K
09:24 31.80 31.80 31.80 31.80 0.3K
09:26 31.80 31.80 31.80 31.80 2.8K
09:27 31.80 31.80 31.80 31.80 5.0K
09:28 31.84 31.84 31.84 31.84 1.6K
09:30 31.80 31.80 31.80 31.80 0.1K
09:33 31.82 31.82 31.76 31.76 22.9K
09:34 31.84 31.84 31.74 31.74 40.4K
09:35 31.72 31.72 31.72 31.72 12.5K
09:37 31.82 31.82 31.82 31.82 0.1K
09:39 31.76 31.76 31.76 31.76 0.1K
09:41 31.76 31.76 31.76 31.76 0.5K
09:43 31.78 31.78 31.78 31.78 0.1K
09:44 31.78 31.78 31.78 31.78 1.5K
09:45 31.84 31.84 31.84 31.84 5.0K
09:47 31.86 31.86 31.84 31.84 10.8K
09:48 31.86 31.86 31.86 31.86 4.4K
09:50 31.86 31.86 31.86 31.86 2.8K
09:51 31.86 31.86 31.86 31.86 2.1K
09:52 31.84 31.88 31.80 31.88 3.3K
09:53 31.84 31.86 31.84 31.86 0.3K
09:55 31.86 31.86 31.86 31.86 0.1K
09:57 31.86 31.88 31.86 31.88 1.4K
09:58 31.88 31.88 31.88 31.88 10.0K
09:59 32.16 32.22 32.16 32.22 385.6K
10:00 32.26 32.26 32.22 32.24 79.2K
10:01 32.20 32.20 32.10 32.16 53.3K
10:02 32.18 32.18 32.10 32.12 26.6K
10:03 32.10 32.20 32.08 32.08 28.6K
10:04 32.06 32.22 32.06 32.14 151.8K
10:05 32.12 32.18 32.12 32.18 25.2K
10:06 32.18 32.18 32.12 32.14 10.5K
10:07 32.16 32.16 32.16 32.16 0.2K
10:08 32.12 32.12 32.02 32.02 43.0K
10:09 32.02 32.02 31.98 31.98 40.0K
10:10 31.92 31.94 31.92 31.94 41.9K
10:11 31.94 31.96 31.94 31.94 5.6K
10:12 31.94 31.94 31.94 31.94 1.0K
10:13 31.96 31.96 31.96 31.96 1.4K
10:14 31.96 31.98 31.94 31.98 19.1K
10:15 32.00 32.00 31.98 31.98 6.4K
10:16 31.98 31.98 31.98 31.98 0.1K
10:17 31.96 31.96 31.96 31.96 0.5K
10:18 31.98 32.00 31.96 32.00 21.7K
10:19 32.02 32.02 32.02 32.02 0.3K
10:20 32.02 32.06 31.98 31.98 29.1K
10:21 32.06 32.10 32.06 32.10 11.4K
10:22 32.16 32.18 32.16 32.16 59.1K
10:23 32.12 32.16 32.12 32.16 5.4K
10:24 32.14 32.14 32.14 32.14 0.2K
10:25 32.14 32.18 32.14 32.14 6.2K
10:26 32.18 32.18 32.18 32.18 18.0K
10:27 32.14 32.14 32.10 32.10 5.9K
10:28 32.08 32.08 32.08 32.08 11.6K
10:29 32.08 32.08 32.06 32.08 2.7K
10:30 32.06 32.08 32.06 32.06 18.6K
10:31 32.06 32.08 32.06 32.08 0.4K
10:32 32.08 32.08 32.08 32.08 0.2K
10:33 32.06 32.06 32.06 32.06 0.8K
10:34 32.08 32.10 32.08 32.10 7.5K
10:35 32.20 32.20 32.20 32.20 104.2K
10:36 32.20 32.20 32.14 32.14 0.6K
10:37 32.18 32.18 32.14 32.14 10.2K
10:38 32.12 32.12 32.12 32.12 2.5K
10:39 32.08 32.08 32.08 32.08 20.2K
10:40 32.10 32.10 32.10 32.10 1.1K
10:43 32.12 32.12 32.12 32.12 9.5K
10:44 32.16 32.16 32.16 32.16 5.5K
10:46 32.16 32.16 32.16 32.16 10.0K
10:47 32.10 32.10 32.10 32.10 0.2K
10:49 32.08 32.14 32.08 32.14 0.9K
10:50 32.14 32.14 32.14 32.14 1.0K
10:51 32.14 32.14 32.14 32.14 10.0K
10:52 32.14 32.18 32.14 32.18 36.8K
10:54 32.16 32.16 32.16 32.16 0.2K
10:55 32.14 32.14 32.14 32.14 0.5K
10:56 32.14 32.16 32.14 32.16 1.4K
10:57 32.18 32.18 32.18 32.18 28.1K
10:58 32.14 32.18 32.14 32.18 3.5K
10:59 32.18 32.18 32.16 32.16 6.9K
11:00 32.16 32.16 32.12 32.12 5.5K
11:01 32.12 32.12 32.06 32.06 29.0K
11:02 32.12 32.12 32.02 32.02 36.6K
11:03 32.04 32.04 32.00 32.00 12.7K
11:04 31.98 32.00 31.98 32.00 20.3K
11:05 31.98 31.98 31.96 31.96 0.6K
11:06 31.98 31.98 31.96 31.96 18.9K
11:07 31.96 31.96 31.90 31.92 35.7K
11:08 31.90 31.90 31.88 31.88 41.0K
11:09 31.84 31.88 31.84 31.88 17.1K
11:10 31.90 31.92 31.90 31.90 1.0K
11:11 31.88 31.88 31.88 31.88 1.0K
11:12 31.88 31.88 31.88 31.88 1.2K
11:13 31.86 31.86 31.86 31.86 2.8K
11:14 31.86 31.86 31.80 31.80 72.0K
11:15 31.80 31.80 31.80 31.80 2.6K
11:16 31.82 31.86 31.82 31.86 10.3K
11:17 31.90 31.90 31.88 31.88 3.6K
11:18 31.82 31.86 31.82 31.86 1.3K
11:19 31.90 31.96 31.90 31.90 34.6K
11:20 31.94 31.94 31.90 31.90 3.5K
11:21 31.90 31.98 31.90 31.98 19.8K
11:22 31.98 31.98 31.98 31.98 3.2K
11:24 31.98 31.98 31.98 31.98 0.2K
11:25 31.94 31.94 31.94 31.94 0.2K
11:26 31.94 31.94 31.94 31.94 4.0K
11:27 31.98 31.98 31.98 31.98 4.0K
11:28 31.98 31.98 31.98 31.98 0.6K
11:30 32.00 32.00 32.00 32.00 0.5K
11:31 32.00 32.00 32.00 32.00 10.0K
11:32 32.00 32.00 32.00 32.00 0.1K
11:33 32.00 32.00 32.00 32.00 1.6K
11:35 31.98 32.00 31.96 31.96 10.3K
11:36 31.96 31.96 31.96 31.96 6.0K
11:37 31.92 31.92 31.92 31.92 55.2K
11:39 31.94 31.94 31.94 31.94 0.3K
11:40 31.94 31.94 31.94 31.94 0.1K
11:41 31.92 31.92 31.86 31.86 6.2K
11:42 31.82 31.82 31.82 31.82 74.0K
11:43 31.80 31.80 31.80 31.80 3.5K
11:44 31.80 31.80 31.76 31.76 23.1K
11:45 31.84 31.86 31.84 31.86 18.1K
11:46 31.76 31.76 31.76 31.76 33.0K
11:47 31.76 31.78 31.76 31.78 1.9K
11:48 31.76 31.78 31.76 31.78 4.9K
11:49 31.78 31.78 31.64 31.66 122.9K
11:50 31.68 31.68 31.64 31.64 18.8K
11:51 31.76 31.76 31.76 31.76 34.8K
11:52 31.72 31.72 31.72 31.72 3.6K
11:53 31.66 31.80 31.66 31.80 50.8K
11:54 31.80 31.80 31.76 31.76 15.8K
11:56 31.80 31.80 31.80 31.80 1.5K
11:57 31.82 31.82 31.82 31.82 2.0K
11:58 31.80 31.80 31.80 31.80 2.7K
12:00 31.78 31.78 31.76 31.76 2.1K
12:01 31.76 31.76 31.72 31.72 3.0K
12:05 31.72 31.72 31.72 31.72 0.5K
12:06 31.74 31.74 31.74 31.74 3.4K
12:08 31.74 31.82 31.74 31.82 8.8K
12:09 31.84 31.84 31.84 31.84 30.4K
12:10 31.84 31.84 31.80 31.80 11.4K
12:11 31.86 31.86 31.86 31.86 13.7K
12:12 31.86 31.86 31.86 31.86 0.6K
12:18 31.86 31.86 31.86 31.86 0.2K
12:19 31.86 31.86 31.86 31.86 25.0K
12:20 31.86 31.86 31.86 31.86 13.1K
12:21 31.86 31.86 31.86 31.86 6.9K
12:24 31.84 31.84 31.84 31.84 0.1K
12:25 31.82 31.82 31.82 31.82 0.1K
12:27 31.88 31.90 31.88 31.90 15.4K
12:28 31.84 31.88 31.84 31.88 2.1K
12:29 31.84 31.84 31.84 31.84 6.3K
12:30 31.84 31.84 31.84 31.84 0.5K
12:31 31.84 31.88 31.84 31.84 13.1K
12:32 31.84 31.84 31.82 31.82 16.1K
12:33 31.80 31.80 31.80 31.80 2.0K
12:34 31.80 31.80 31.80 31.80 0.9K
12:35 31.80 31.80 31.80 31.80 0.4K
12:36 31.80 31.80 31.78 31.78 7.3K
12:37 31.76 31.84 31.76 31.84 12.6K
12:38 31.76 31.78 31.76 31.78 18.6K
12:39 31.82 31.82 31.82 31.82 2.0K
12:41 31.64 31.68 31.64 31.64 71.2K
12:42 31.68 31.68 31.68 31.68 10.3K
12:43 31.66 31.76 31.66 31.76 18.3K
12:44 31.76 31.76 31.76 31.76 1.1K
12:45 31.68 31.68 31.68 31.68 13.2K
12:46 31.68 31.68 31.68 31.68 1.9K
12:49 31.70 31.70 31.70 31.70 0.2K
12:51 31.70 31.72 31.70 31.72 1.0K
12:52 31.74 31.74 31.72 31.72 2.2K
12:53 31.76 31.78 31.76 31.78 19.2K
12:54 31.78 31.78 31.72 31.72 12.0K
12:56 31.70 31.70 31.70 31.70 20.0K
12:58 31.70 31.76 31.70 31.76 8.9K
12:59 31.76 31.76 31.76 31.76 0.5K
13:00 31.72 31.72 31.72 31.72 7.9K
13:02 31.72 31.72 31.72 31.72 6.9K
13:03 31.76 31.76 31.76 31.76 8.1K
13:04 31.78 31.78 31.78 31.78 1.7K
13:06 31.84 31.86 31.84 31.86 22.0K
13:08 31.80 31.80 31.80 31.80 5.0K
13:09 31.92 31.92 31.92 31.92 20.0K
13:10 31.92 31.92 31.92 31.92 2.5K
13:11 31.90 31.90 31.90 31.90 0.1K
13:13 31.90 31.90 31.90 31.90 0.3K
13:14 31.90 31.90 31.90 31.90 1.9K
13:16 31.92 31.92 31.92 31.92 0.5K
13:17 31.92 31.92 31.92 31.92 8.5K
13:18 31.90 31.90 31.90 31.90 87.1K
13:19 31.82 31.82 31.82 31.82 17.3K
13:22 31.80 31.80 31.80 31.80 7.8K
13:23 31.80 31.80 31.80 31.80 0.1K
13:25 31.76 31.78 31.76 31.78 5.1K
13:26 31.78 31.78 31.78 31.78 0.3K
13:27 31.86 31.86 31.86 31.86 5.2K
13:31 31.74 31.74 31.74 31.74 11.1K
13:32 31.74 31.78 31.74 31.78 1.4K
13:33 31.76 31.76 31.76 31.76 0.1K
13:34 31.78 31.78 31.68 31.68 32.9K
13:38 31.70 31.70 31.70 31.70 0.1K
13:39 31.70 31.70 31.70 31.70 5.0K
13:40 31.70 31.70 31.68 31.68 5.0K
13:41 31.70 31.70 31.66 31.68 1.0K
13:46 31.72 31.72 31.72 31.72 5.1K
13:47 31.72 31.76 31.72 31.76 20.2K
13:48 31.76 31.76 31.76 31.76 0.7K
13:49 31.70 31.70 31.70 31.70 0.8K
13:55 31.70 31.70 31.70 31.70 1.0K
13:57 31.74 31.74 31.74 31.74 0.3K
13:59 31.68 31.68 31.68 31.68 0.4K
14:01 31.68 31.68 31.68 31.68 1.2K
14:03 31.70 31.70 31.68 31.70 17.4K
14:04 31.72 31.72 31.72 31.72 5.0K
14:06 31.68 31.68 31.68 31.68 0.3K
14:07 31.68 31.68 31.68 31.68 0.1K
14:08 31.68 31.68 31.68 31.68 2.1K
14:09 31.68 31.68 31.68 31.68 0.1K
14:11 31.64 31.66 31.64 31.66 42.9K
14:16 31.68 31.68 31.66 31.66 0.8K
14:19 31.66 31.66 31.64 31.64 8.5K
14:20 31.64 31.64 31.64 31.64 0.3K
14:21 31.64 31.64 31.64 31.64 4.9K
14:22 31.62 31.62 31.62 31.62 7.7K
14:25 31.58 31.58 31.58 31.58 21.6K
14:26 31.58 31.58 31.54 31.54 31.6K
14:27 31.54 31.54 31.52 31.52 11.4K
14:28 31.52 31.54 31.52 31.52 15.7K
14:29 31.44 31.48 31.44 31.48 64.0K
14:30 31.48 31.50 31.48 31.50 3.3K
14:31 31.50 31.50 31.48 31.48 22.2K
14:32 31.50 31.50 31.50 31.50 3.3K
14:33 31.52 31.58 31.52 31.58 1.6K
14:34 31.56 31.56 31.44 31.54 17.0K
14:35 31.54 31.54 31.50 31.54 13.3K
14:37 31.58 31.58 31.58 31.58 2.0K
14:38 31.56 31.56 31.56 31.56 1.1K
14:39 31.58 31.58 31.56 31.56 1.8K
14:40 31.54 31.54 31.54 31.54 0.2K
14:41 31.54 31.54 31.54 31.54 2.5K
14:43 31.56 31.56 31.56 31.56 0.5K
14:45 31.54 31.54 31.44 31.44 3.1K
14:46 31.54 31.54 31.54 31.54 0.2K
14:47 31.52 31.56 31.52 31.56 11.7K
14:48 31.56 31.56 31.56 31.56 7.8K
14:49 31.48 31.48 31.48 31.48 2.0K
14:50 31.50 31.50 31.50 31.50 0.5K
14:51 31.48 31.48 31.48 31.48 0.2K
14:53 31.54 31.54 31.54 31.54 0.2K
14:54 31.54 31.54 31.54 31.54 0.3K
14:55 31.48 31.48 31.48 31.48 5.5K
14:58 31.46 31.54 31.46 31.54 31.5K
14:59 31.50 31.50 31.48 31.48 11.9K
15:00 31.48 31.52 31.48 31.52 17.0K
15:01 31.54 31.56 31.54 31.54 5.1K
15:02 31.58 31.58 31.56 31.56 1.5K
15:03 31.58 31.58 31.58 31.58 7.5K
15:04 31.58 31.62 31.58 31.62 14.0K
15:05 31.58 31.60 31.54 31.60 5.0K
15:06 31.58 31.58 31.56 31.56 10.7K
15:07 31.60 31.62 31.60 31.62 2.6K
15:08 31.62 31.62 31.60 31.62 3.0K
15:09 31.62 31.66 31.62 31.66 5.3K
15:10 31.66 31.66 31.66 31.66 3.0K
15:11 31.66 31.66 31.66 31.66 0.9K
15:12 31.64 31.64 31.62 31.62 3.2K
15:13 31.64 31.64 31.64 31.64 0.1K
15:14 31.66 31.66 31.66 31.66 0.3K
15:16 31.66 31.70 31.66 31.70 57.7K
15:17 31.68 31.68 31.66 31.66 0.4K
15:18 31.62 31.62 31.60 31.60 6.2K
15:19 31.66 31.66 31.66 31.66 0.1K
15:20 31.64 31.64 31.64 31.64 0.1K
15:22 31.58 31.58 31.58 31.58 0.1K
15:23 31.62 31.62 31.62 31.62 0.1K
15:24 31.62 31.62 31.62 31.62 0.1K
15:28 31.62 31.62 31.62 31.62 0.5K
15:30 31.70 31.70 31.70 31.70 18.0K
15:35 31.68 31.68 31.68 31.68 0.1K
15:39 31.66 31.66 31.66 31.66 0.2K
15:40 31.66 31.66 31.66 31.66 0.1K
15:41 31.66 31.66 31.66 31.66 11.6K
15:45 31.64 31.68 31.64 31.68 1.3K
15:46 31.68 31.68 31.68 31.68 2.0K
15:47 31.64 31.64 31.64 31.64 0.3K
15:49 31.66 31.66 31.62 31.62 23.5K
15:50 31.68 31.68 31.60 31.60 16.6K
15:51 31.58 31.58 31.58 31.58 2.8K
15:53 31.66 31.66 31.66 31.66 0.9K
15:54 31.60 31.60 31.60 31.60 0.5K
15:57 31.60 31.60 31.60 31.60 0.1K
16:00 31.64 31.64 31.64 31.64 0.1K
16:03 31.66 31.66 31.66 31.66 0.3K
16:06 31.62 31.64 31.62 31.62 9.9K
16:07 31.62 31.62 31.62 31.62 3.7K
16:08 31.66 31.72 31.66 31.72 44.2K
16:09 31.74 31.74 31.74 31.74 8.6K
16:10 31.76 31.86 31.76 31.80 26.5K
16:11 31.80 31.82 31.80 31.82 5.6K
16:12 31.80 31.80 31.78 31.78 8.3K
16:13 31.78 31.78 31.78 31.78 2.9K
16:14 31.78 31.84 31.78 31.84 20.7K
16:15 31.86 31.86 31.84 31.86 22.2K
16:16 31.86 31.88 31.86 31.88 53.5K
16:17 31.90 31.92 31.90 31.92 48.5K
16:18 31.92 32.04 31.92 32.02 96.2K
16:19 32.00 32.02 31.96 32.02 46.1K
16:20 32.02 32.02 32.00 32.00 7.4K
16:21 32.00 32.04 32.00 32.04 11.3K
16:22 32.02 32.02 32.00 32.00 26.7K
16:23 32.00 32.04 32.00 32.04 2.5K
16:26 32.02 32.04 32.02 32.04 10.4K
16:28 32.02 32.04 32.02 32.04 0.5K
16:29 32.02 32.06 31.94 32.06 114.9K
16:30 31.98 31.98 31.98 31.98 7.8K
16:32 31.96 31.96 31.96 31.96 1.6K
16:35 31.90 31.90 31.88 31.88 15.7K
16:36 31.88 31.88 31.88 31.88 15.2K
16:37 31.92 31.92 31.88 31.88 0.2K
16:38 31.88 31.88 31.88 31.88 1.4K
16:39 31.84 31.86 31.84 31.86 4.4K
16:40 31.86 31.88 31.86 31.88 0.3K
16:41 31.88 31.88 31.88 31.88 0.6K
16:44 31.92 31.92 31.92 31.92 0.1K
16:45 31.92 31.92 31.92 31.92 1.0K
16:46 31.92 31.94 31.92 31.94 3.2K
16:47 31.94 31.94 31.92 31.92 4.9K
16:48 31.92 31.92 31.92 31.92 2.7K
16:50 31.86 31.86 31.86 31.86 0.2K
16:51 31.86 31.86 31.86 31.86 0.4K
16:52 31.86 31.86 31.86 31.86 0.2K
16:53 31.86 31.86 31.86 31.86 0.5K
16:56 31.90 31.90 31.86 31.86 4.3K
16:57 31.86 31.86 31.86 31.86 0.6K
16:58 31.86 31.86 31.86 31.86 2.0K
16:59 31.86 31.88 31.86 31.88 16.5K
17:00 31.86 31.88 31.86 31.88 113.0K
17:01 31.88 31.88 31.88 31.88 1.2K
17:02 31.88 31.88 31.88 31.88 0.5K
17:03 31.88 31.88 31.88 31.88 2.7K
17:04 31.96 31.96 31.96 31.96 1.8K
17:05 31.90 31.90 31.88 31.88 4.6K
17:08 31.86 31.86 31.84 31.84 6.7K
17:09 31.84 31.84 31.84 31.84 5.2K
17:10 31.84 31.84 31.82 31.82 3.4K
17:11 31.84 31.84 31.84 31.84 0.2K
17:12 31.86 31.86 31.86 31.86 1.0K
17:13 31.84 31.84 31.84 31.84 0.4K
17:14 31.84 31.84 31.84 31.84 2.0K
17:15 31.84 31.86 31.84 31.86 7.7K
17:16 31.86 31.86 31.86 31.86 0.3K
17:18 31.86 31.86 31.86 31.86 1.7K
17:20 31.90 31.90 31.90 31.90 0.7K
17:21 31.88 31.90 31.88 31.90 0.7K
17:22 31.90 31.90 31.90 31.90 0.1K
17:23 31.88 31.88 31.88 31.88 7.1K
17:24 31.88 31.88 31.88 31.88 2.0K
17:26 31.86 31.86 31.86 31.86 0.5K
17:29 31.88 31.88 31.88 31.88 9.0K
17:30 31.88 31.88 31.86 31.86 3.5K
17:31 31.86 31.86 31.86 31.86 0.5K
17:32 31.88 31.88 31.88 31.88 0.1K
17:33 31.90 31.90 31.90 31.90 11.0K
17:35 31.90 31.90 31.90 31.90 1.1K
17:36 31.94 31.96 31.94 31.96 3.5K
17:37 31.96 31.96 31.96 31.96 1.1K
17:38 31.90 31.90 31.90 31.90 10.0K
17:39 31.96 31.96 31.96 31.96 5.6K
17:40 32.00 32.00 31.96 31.96 7.2K
17:41 31.96 32.02 31.96 32.00 16.6K
17:42 32.00 32.00 32.00 32.00 3.2K
17:43 31.96 31.96 31.96 31.96 0.1K
17:45 31.94 31.94 31.92 31.92 4.5K
17:46 31.96 32.00 31.96 32.00 6.9K
17:48 32.02 32.04 32.02 32.04 10.6K
17:49 32.04 32.04 32.04 32.04 4.0K
17:50 32.00 32.02 32.00 32.02 24.9K
17:51 32.00 32.00 32.00 32.00 4.0K
17:52 31.98 31.98 31.94 31.94 1.9K
17:53 31.94 31.94 31.94 31.94 1.9K
17:54 31.94 31.94 31.94 31.94 0.3K
17:55 31.94 31.94 31.94 31.94 1.0K
17:56 31.94 31.94 31.94 31.94 0.1K
17:57 31.94 31.94 31.92 31.92 10.3K
18:00 31.96 32.00 31.96 32.00 3.6K
18:01 32.00 32.04 32.00 32.04 6.3K
18:02 32.02 32.10 32.02 32.10 25.9K
18:03 32.10 32.14 32.10 32.14 6.9K
18:04 32.10 32.10 32.10 32.10 3.8K
18:05 32.10 32.10 32.10 32.10 7.1K
18:06 32.10 32.10 32.10 32.10 6.8K
18:07 32.12 32.12 32.04 32.04 4.1K
18:08 32.00 32.00 32.00 32.00 1.7K
18:09 32.00 32.00 32.00 32.00 6.2K
18:11 32.00 32.00 32.00 32.00 0.5K
18:14 31.94 31.94 31.94 31.94 7.0K
18:15 31.92 31.92 31.92 31.92 25.6K
18:16 31.88 31.88 31.88 31.88 0.1K
18:17 31.90 31.90 31.90 31.90 2.0K
18:18 31.88 31.88 31.88 31.88 3.4K
18:20 31.94 31.94 31.90 31.94 2.0K
18:21 31.90 31.90 31.90 31.90 0.9K
18:24 31.86 31.86 31.86 31.86 4.0K
18:25 31.90 31.90 31.90 31.90 1.0K
18:26 31.86 31.86 31.86 31.86 0.2K
18:28 31.88 31.90 31.88 31.90 3.7K
18:29 31.90 31.90 31.90 31.90 2.1K
18:30 31.94 31.96 31.94 31.96 0.8K
18:31 31.98 31.98 31.98 31.98 1.0K
18:32 31.98 31.98 31.92 31.92 9.1K
18:33 31.90 31.92 31.90 31.92 0.3K
18:34 31.92 31.92 31.92 31.92 2.3K
18:35 31.92 31.92 31.92 31.92 0.6K
18:36 31.96 31.96 31.96 31.96 1.4K
18:39 31.96 31.96 31.96 31.96 0.1K
18:45 31.96 31.96 31.96 31.96 0.9K
18:48 31.96 31.96 31.96 31.96 0.2K
18:49 31.96 31.96 31.96 31.96 1.5K
19:04 32.00 32.00 32.00 32.00 3.6K
19:05 32.00 32.00 32.00 32.00 4.9K
19:06 32.00 32.02 32.00 32.02 1.6K
19:07 32.04 32.08 32.02 32.08 25.3K
19:08 32.06 32.10 32.06 32.10 12.5K
19:09 32.12 32.12 32.06 32.06 26.0K
19:10 32.10 32.12 32.10 32.12 2.2K
19:11 32.10 32.10 32.10 32.10 2.0K
19:12 32.10 32.10 32.10 32.10 4.5K
19:13 32.10 32.10 32.10 32.10 0.1K
19:15 32.10 32.10 32.10 32.10 0.2K
19:16 32.08 32.08 32.06 32.06 8.1K
19:20 32.14 32.14 32.14 32.14 12.1K
19:21 32.14 32.14 32.14 32.14 3.7K
19:22 32.16 32.16 32.16 32.16 5.6K
19:23 32.16 32.16 32.16 32.16 13.2K
19:24 32.16 32.16 32.16 32.16 9.9K
19:25 32.14 32.14 32.02 32.02 23.3K
19:26 32.12 32.12 32.08 32.08 6.2K
19:27 32.08 32.08 32.08 32.08 2.6K
19:28 32.10 32.10 32.10 32.10 3.3K
19:29 32.10 32.10 32.10 32.10 7.1K
19:31 32.08 32.08 32.08 32.08 0.3K
19:32 32.06 32.06 32.06 32.06 0.5K
19:33 32.06 32.06 32.06 32.06 0.5K
19:35 32.10 32.10 32.10 32.10 30.0K
19:36 32.04 32.04 32.04 32.04 0.6K
19:37 32.08 32.08 32.08 32.08 0.6K
19:38 32.08 32.08 32.08 32.08 0.4K
19:39 32.10 32.18 32.10 32.18 97.6K
19:40 32.16 32.18 32.16 32.18 11.0K
19:41 32.20 32.20 32.16 32.20 56.7K
19:42 32.18 32.18 32.18 32.18 1.9K
19:43 32.18 32.20 32.18 32.20 48.9K
19:44 32.20 32.20 32.12 32.12 4.1K
19:46 32.14 32.14 32.14 32.14 2.3K
19:47 32.16 32.16 32.06 32.06 18.3K
19:48 32.14 32.14 32.14 32.14 0.1K
19:49 32.14 32.14 32.14 32.14 0.3K
19:51 32.10 32.10 32.04 32.04 0.7K
19:52 32.02 32.16 32.00 32.00 54.3K
19:55 32.04 32.04 32.04 32.04 17.9K
19:56 32.02 32.02 32.00 32.00 73.5K
19:57 32.00 32.00 32.00 32.00 0.7K
19:58 32.04 32.04 32.02 32.02 0.7K
19:59 32.00 32.00 32.00 32.00 11.7K
20:00 31.98 31.98 31.98 31.98 5.6K
20:01 32.00 32.00 32.00 32.00 17.4K
20:02 32.00 32.00 32.00 32.00 0.1K
20:03 31.96 32.00 31.96 32.00 12.1K
20:04 31.98 31.98 31.98 31.98 0.1K
20:05 31.96 31.96 31.92 31.92 19.9K
20:07 31.92 31.92 31.92 31.92 0.1K
20:08 31.94 31.94 31.94 31.94 3.1K
20:09 31.94 31.94 31.94 31.94 0.1K
20:10 31.92 31.94 31.92 31.94 5.0K
20:12 31.96 31.96 31.96 31.96 1.0K
20:14 31.86 31.86 31.86 31.86 29.4K
20:15 31.84 31.84 31.84 31.84 1.5K
20:16 31.84 31.86 31.84 31.86 17.1K
20:17 31.86 31.86 31.86 31.86 1.3K
20:18 31.88 31.90 31.88 31.90 7.2K
20:20 31.90 31.90 31.90 31.90 0.2K
20:22 31.90 31.90 31.90 31.90 0.1K
20:23 31.90 31.90 31.86 31.86 7.7K
20:24 31.86 31.86 31.86 31.86 3.6K
20:25 31.84 31.84 31.84 31.84 0.2K
20:26 31.84 31.90 31.84 31.90 1.5K
20:27 31.90 31.90 31.90 31.90 1.8K
20:29 31.94 31.94 31.94 31.94 17.2K
20:30 31.94 31.94 31.94 31.94 11.3K
20:31 31.94 31.94 31.94 31.94 0.2K
20:32 31.94 31.94 31.94 31.94 6.9K
20:33 32.00 32.10 32.00 32.10 57.0K
20:34 32.10 32.16 32.10 32.16 35.9K
20:35 32.20 32.20 32.18 32.20 50.1K
20:36 32.20 32.20 32.20 32.20 27.1K
20:37 32.20 32.24 32.20 32.24 38.8K
20:38 32.24 32.32 32.24 32.32 100.5K
20:39 32.30 32.34 32.24 32.24 64.0K
20:40 32.32 32.32 32.28 32.28 5.5K
20:41 32.30 32.30 32.22 32.22 49.3K
20:42 32.22 32.26 32.22 32.22 1.4K
20:43 32.22 32.24 32.22 32.24 22.8K
20:44 32.26 32.28 32.24 32.28 33.8K
20:45 32.28 32.28 32.28 32.28 39.2K
20:46 32.30 32.32 32.26 32.32 32.5K
20:47 32.38 32.38 32.38 32.38 4.9K
20:48 32.36 32.48 32.36 32.48 122.0K
20:49 32.48 32.50 32.48 32.50 35.8K
20:50 32.48 32.48 32.48 32.48 5.1K
20:51 32.46 32.46 32.34 32.34 37.6K
20:52 32.44 32.44 32.32 32.32 29.2K
20:53 32.36 32.36 32.36 32.36 63.6K
20:54 32.34 32.34 32.30 32.30 43.8K
20:55 32.34 32.34 32.26 32.26 8.1K
20:56 32.30 32.30 32.30 32.30 1.0K
20:57 32.26 32.26 32.26 32.26 5.2K
20:58 32.34 32.34 32.28 32.28 7.1K
20:59 32.36 32.36 32.36 32.36 0.3K
21:00 32.36 32.38 32.36 32.38 7.2K
21:01 32.40 32.50 32.40 32.50 6.5K
21:02 32.58 32.58 32.44 32.44 65.3K
21:03 32.42 32.44 32.42 32.44 44.6K
21:04 32.44 32.48 32.44 32.48 8.0K
21:05 32.48 32.64 32.48 32.60 99.5K
21:06 32.62 32.70 32.54 32.70 29.9K
21:07 32.72 32.76 32.72 32.76 74.8K
21:08 32.74 32.82 32.72 32.82 191.7K
21:09 32.70 32.76 32.70 32.74 32.7K
21:10 32.66 32.74 32.60 32.60 77.7K
21:11 32.68 32.74 32.68 32.72 21.2K
21:12 32.64 32.64 32.48 32.48 154.3K
21:13 32.44 32.44 32.44 32.44 19.1K
21:14 32.56 32.56 32.42 32.48 46.8K
21:15 32.42 32.48 32.42 32.46 65.1K
21:16 32.48 32.50 32.46 32.50 31.3K
21:17 32.54 32.54 32.54 32.54 4.8K
21:18 32.58 32.60 32.54 32.60 3.4K
21:19 32.60 32.72 32.60 32.72 77.1K
21:20 32.64 32.70 32.64 32.66 2.3K
21:21 32.68 32.68 32.64 32.64 3.6K
21:22 32.64 32.74 32.64 32.74 15.3K
21:23 32.80 32.80 32.78 32.78 22.0K
21:24 32.78 32.78 32.70 32.70 6.3K
21:25 32.70 32.70 32.70 32.70 21.5K
21:26 32.70 32.70 32.68 32.68 12.2K
21:27 32.72 32.72 32.70 32.72 3.0K
21:28 32.70 32.82 32.70 32.82 98.9K
21:29 32.82 32.82 32.80 32.82 26.5K
21:30 32.84 32.84 32.74 32.82 64.9K
21:31 32.76 32.78 32.74 32.76 24.3K
21:32 32.76 32.78 32.76 32.78 15.6K
21:33 32.76 32.76 32.72 32.72 50.1K
21:34 32.72 32.72 32.72 32.72 3.4K
21:35 32.72 32.80 32.72 32.80 15.2K
21:36 32.80 32.80 32.60 32.60 33.3K
21:37 32.58 32.62 32.56 32.56 9.7K
21:38 32.56 32.56 32.56 32.56 10.7K
21:39 32.56 32.56 32.50 32.50 8.8K
21:40 32.50 32.54 32.50 32.52 3.4K
21:41 32.50 32.54 32.48 32.54 30.1K
21:42 32.54 32.54 32.52 32.54 8.9K
21:43 32.54 32.54 32.52 32.52 2.9K
21:44 32.52 32.52 32.48 32.50 43.7K
21:45 32.50 32.56 32.50 32.56 40.0K
21:46 32.56 32.64 32.56 32.60 17.0K
21:47 32.60 32.64 32.60 32.64 6.4K
21:48 32.64 32.64 32.60 32.62 7.9K
21:49 32.64 32.64 32.56 32.60 12.7K
21:50 32.50 32.50 32.50 32.50 27.3K
21:51 32.54 32.54 32.50 32.50 11.8K
21:52 32.50 32.50 32.50 32.50 3.2K
21:53 32.50 32.50 32.44 32.44 6.4K
21:54 32.44 32.48 32.40 32.40 38.7K
21:55 32.46 32.46 32.36 32.38 34.9K
21:56 32.36 32.38 32.36 32.38 7.8K
21:57 32.38 32.40 32.36 32.36 43.7K
21:58 32.36 32.40 32.36 32.40 16.0K
21:59 32.36 32.48 32.36 32.40 54.4K
22:00 32.48 32.48 32.44 32.44 7.9K
22:01 32.40 32.40 32.40 32.40 0.2K
22:02 32.40 32.46 32.40 32.46 2.4K
22:03 32.42 32.42 32.34 32.34 25.0K
22:04 32.34 32.34 32.34 32.34 1.9K
22:05 32.34 32.34 32.34 32.34 2.0K
22:06 32.42 32.42 32.36 32.42 11.1K
22:07 32.44 32.44 32.44 32.44 0.8K
22:10 32.36 32.36 32.34 32.34 46.0K
22:11 32.34 32.34 32.34 32.34 61.0K
22:12 32.40 32.48 32.40 32.48 34.2K
22:13 32.48 32.48 32.48 32.48 0.4K
22:14 32.46 32.46 32.46 32.46 0.5K
22:15 32.46 32.46 32.46 32.46 0.1K
22:16 32.38 32.44 32.38 32.38 5.6K
22:17 32.34 32.34 32.30 32.30 12.5K
22:18 32.30 32.36 32.30 32.36 1.9K
22:19 32.32 32.36 32.32 32.36 0.4K
22:20 32.32 32.32 32.32 32.32 4.4K
22:21 32.30 32.30 32.28 32.28 1.4K
22:22 32.28 32.28 32.22 32.28 63.4K
22:23 32.18 32.26 32.16 32.16 47.3K
22:24 32.24 32.24 32.24 32.24 0.5K
22:25 32.34 32.34 32.24 32.24 36.2K
22:26 32.24 32.28 32.24 32.28 0.7K
22:27 32.24 32.24 32.24 32.24 0.2K
22:28 32.28 32.28 32.28 32.28 0.1K
22:29 32.32 32.32 32.32 32.32 2.1K
22:30 32.26 32.26 32.26 32.26 0.1K
22:31 32.26 32.28 32.26 32.28 6.7K
22:32 32.30 32.38 32.30 32.36 12.7K
22:34 32.30 32.34 32.30 32.34 2.1K
22:35 32.34 32.34 32.34 32.34 0.2K
22:36 32.34 32.34 32.34 32.34 0.1K
22:37 32.34 32.34 32.26 32.26 17.7K
22:38 32.34 32.34 32.34 32.34 1.0K
22:39 32.34 32.34 32.34 32.34 0.1K
22:40 32.34 32.44 32.34 32.40 18.2K
22:41 32.38 32.42 32.38 32.40 0.8K
22:42 32.38 32.40 32.38 32.40 1.2K
22:43 32.40 32.40 32.36 32.36 3.2K
22:44 32.36 32.38 32.36 32.38 1.8K
22:45 32.38 32.40 32.34 32.34 5.7K
22:46 32.34 32.36 32.32 32.32 1.1K
22:47 32.32 32.32 32.32 32.32 5.6K
22:48 32.32 32.32 32.32 32.32 3.5K
22:49 32.32 32.32 32.32 32.32 3.9K
22:50 32.32 32.32 32.32 32.32 2.6K
22:51 32.32 32.32 32.30 32.32 4.9K
22:52 32.32 32.32 32.32 32.32 0.1K
22:53 32.26 32.26 32.26 32.26 4.4K
22:54 32.32 32.32 32.32 32.32 0.1K
22:55 32.26 32.26 32.26 32.26 0.3K
22:56 32.32 32.32 32.32 32.32 1.7K
22:57 32.36 32.38 32.36 32.38 65.7K
22:58 32.36 32.38 32.36 32.38 52.5K
22:59 32.38 32.38 32.38 32.38 0.1K
23:02 32.38 32.38 32.38 32.38 1.1K
23:03 32.38 32.38 32.38 32.38 2.6K
23:06 32.38 32.42 32.38 32.42 11.4K
23:07 32.40 32.42 32.40 32.42 1.1K
23:08 32.40 32.40 32.40 32.40 8.8K
23:09 32.30 32.30 32.30 32.30 26.0K
23:11 32.34 32.34 32.34 32.34 1.0K
23:12 32.32 32.32 32.26 32.26 32.4K
23:13 32.32 32.32 32.26 32.26 1.1K
23:14 32.26 32.26 32.26 32.26 0.1K
23:15 32.32 32.32 32.32 32.32 0.5K
23:16 32.28 32.28 32.28 32.28 0.1K
23:17 32.30 32.30 32.30 32.30 16.2K
23:19 32.38 32.38 32.36 32.36 0.5K
23:20 32.36 32.36 32.36 32.36 0.5K
23:22 32.34 32.36 32.34 32.36 2.5K
23:23 32.34 32.34 32.34 32.34 0.4K
23:24 32.36 32.36 32.34 32.34 0.3K
23:27 32.36 32.40 32.36 32.40 5.6K
23:28 32.40 32.44 32.40 32.42 42.3K
23:30 32.40 32.40 32.40 32.40 0.1K
23:31 32.36 32.36 32.36 32.36 1.0K
23:33 32.40 32.40 32.40 32.40 3.0K
23:35 32.34 32.40 32.34 32.40 4.0K
23:36 32.34 32.40 32.34 32.40 1.2K
23:37 32.40 32.40 32.40 32.40 1.3K
23:38 32.40 32.40 32.40 32.40 0.1K
23:40 32.44 32.44 32.44 32.44 10.0K
23:41 32.40 32.40 32.40 32.40 10.6K
23:42 32.40 32.40 32.40 32.40 1.5K
23:43 32.38 32.38 32.38 32.38 0.1K
23:44 32.40 32.40 32.38 32.38 8.4K
23:45 32.38 32.42 32.36 32.42 9.9K
23:46 32.42 32.42 32.40 32.42 51.6K
23:47 32.40 32.40 32.40 32.40 19.7K
23:48 32.42 32.50 32.36 32.36 53.8K
23:49 32.38 32.50 32.38 32.50 4.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available