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 32.50 32.50 32.50 32.50 3.0K
07:00 32.22 32.22 32.18 32.18 11.1K
07:01 32.14 32.18 32.14 32.14 4.3K
07:02 32.14 32.14 32.14 32.14 7.2K
07:03 32.16 32.16 32.14 32.14 1.0K
07:04 32.14 32.14 32.12 32.12 2.5K
07:05 32.10 32.10 31.94 31.98 157.3K
07:06 32.02 32.06 32.02 32.06 5.3K
07:07 31.98 31.98 31.98 31.98 5.4K
07:08 31.98 31.98 31.86 31.86 7.9K
07:09 31.86 31.92 31.86 31.92 1.5K
07:10 31.92 31.92 31.90 31.90 1.1K
07:11 31.88 31.90 31.88 31.88 14.4K
07:12 31.88 31.92 31.88 31.92 1.7K
07:17 31.96 31.96 31.92 31.92 2.3K
07:19 31.92 31.92 31.92 31.92 4.1K
07:20 31.82 31.88 31.82 31.88 9.1K
07:24 31.98 31.98 31.98 31.98 0.3K
07:25 31.98 31.98 31.98 31.98 0.4K
07:26 31.98 31.98 31.96 31.96 1.1K
07:30 31.90 31.90 31.76 31.90 15.9K
07:31 31.94 31.94 31.94 31.94 0.7K
07:32 31.96 31.98 31.96 31.98 0.2K
07:33 31.96 31.96 31.96 31.96 0.1K
07:34 31.96 31.98 31.96 31.98 1.2K
07:36 31.94 31.96 31.94 31.96 0.5K
07:37 31.92 31.92 31.92 31.92 0.2K
07:38 31.70 31.70 31.70 31.70 22.1K
07:39 31.84 31.84 31.84 31.84 0.3K
07:41 31.82 31.82 31.82 31.82 0.4K
07:43 31.86 31.86 31.86 31.86 1.8K
07:44 31.90 31.90 31.82 31.82 0.6K
07:45 31.92 31.92 31.92 31.92 0.5K
07:46 31.92 31.92 31.92 31.92 1.0K
07:49 31.86 31.86 31.86 31.86 1.3K
07:50 31.92 31.92 31.92 31.92 14.7K
07:53 31.86 31.86 31.86 31.86 0.1K
07:56 31.88 31.88 31.88 31.88 2.5K
07:59 31.82 31.82 31.82 31.82 0.2K
08:01 31.82 31.82 31.80 31.80 1.9K
08:04 31.82 31.82 31.82 31.82 0.1K
08:05 31.82 31.82 31.82 31.82 0.1K
08:06 31.82 31.86 31.82 31.86 0.5K
08:07 31.88 31.88 31.82 31.82 1.0K
08:08 31.82 31.82 31.80 31.80 1.2K
08:09 31.90 31.92 31.90 31.92 31.9K
08:10 31.88 31.88 31.88 31.88 0.2K
08:11 31.92 31.94 31.92 31.94 0.7K
08:12 31.94 31.94 31.94 31.94 13.2K
08:13 31.98 31.98 31.98 31.98 0.5K
08:14 32.00 32.00 32.00 32.00 15.7K
08:15 32.02 32.04 32.02 32.04 1.2K
08:16 32.02 32.02 32.02 32.02 0.2K
08:17 32.02 32.02 32.02 32.02 0.4K
08:18 32.02 32.02 32.02 32.02 9.3K
08:19 32.02 32.02 32.00 32.00 19.9K
08:21 32.00 32.00 32.00 32.00 3.0K
08:22 32.00 32.00 32.00 32.00 8.4K
08:27 31.96 31.96 31.96 31.96 0.2K
08:31 31.96 31.96 31.96 31.96 2.3K
08:32 32.00 32.00 32.00 32.00 3.3K
08:33 32.00 32.00 32.00 32.00 1.0K
08:36 32.00 32.00 31.86 31.86 31.5K
08:38 31.96 31.96 31.96 31.96 0.2K
08:39 31.94 31.94 31.94 31.94 0.1K
08:45 31.88 31.88 31.88 31.88 0.1K
08:46 31.94 31.94 31.94 31.94 0.1K
08:47 31.94 31.94 31.94 31.94 0.2K
08:48 31.94 31.94 31.94 31.94 0.1K
08:50 31.94 31.94 31.90 31.90 3.5K
08:51 31.94 31.94 31.94 31.94 0.5K
08:52 31.96 31.96 31.96 31.96 1.0K
08:53 31.92 31.94 31.86 31.90 14.9K
08:54 31.84 31.84 31.84 31.84 5.7K
08:55 31.84 31.84 31.84 31.84 0.1K
08:56 31.88 31.92 31.88 31.92 1.6K
09:00 31.88 31.90 31.88 31.90 3.9K
09:01 31.80 31.80 31.80 31.80 18.2K
09:02 31.72 31.72 31.68 31.68 43.0K
09:03 31.68 31.78 31.68 31.76 0.7K
09:04 31.76 31.76 31.70 31.70 1.2K
09:06 31.72 31.72 31.72 31.72 0.6K
09:07 31.72 31.72 31.72 31.72 0.3K
09:08 31.74 31.78 31.74 31.78 1.5K
09:09 31.80 31.80 31.80 31.80 0.1K
09:10 31.74 31.80 31.74 31.80 0.7K
09:11 31.80 31.80 31.80 31.80 0.3K
09:12 31.78 31.78 31.74 31.74 0.9K
09:13 31.76 31.76 31.74 31.74 1.0K
09:14 31.74 31.74 31.68 31.68 8.5K
09:15 31.66 31.66 31.62 31.62 5.7K
09:16 31.62 31.62 31.62 31.62 5.3K
09:17 31.60 31.60 31.60 31.60 1.4K
09:18 31.62 31.62 31.58 31.58 12.2K
09:19 31.56 31.56 31.56 31.56 9.5K
09:20 31.54 31.54 31.54 31.54 5.5K
09:21 31.52 31.54 31.52 31.52 0.7K
09:22 31.54 31.54 31.54 31.54 0.8K
09:23 31.54 31.54 31.52 31.54 4.8K
09:24 31.54 31.56 31.54 31.56 35.8K
09:25 31.64 31.64 31.58 31.58 0.7K
09:26 31.56 31.56 31.46 31.46 58.7K
09:28 31.46 31.46 31.46 31.46 0.8K
09:29 31.46 31.46 31.42 31.44 11.6K
09:30 31.44 31.44 31.44 31.44 9.2K
09:31 31.44 31.44 31.44 31.44 8.7K
09:32 31.46 31.46 31.40 31.46 55.7K
09:34 31.42 31.42 31.40 31.40 15.3K
09:35 31.40 31.46 31.40 31.46 18.3K
09:36 31.42 31.42 31.42 31.42 2.4K
09:37 31.46 31.46 31.46 31.46 0.1K
09:38 31.48 31.48 31.48 31.48 5.6K
09:39 31.48 31.48 31.44 31.44 2.2K
09:40 31.44 31.44 31.44 31.44 0.1K
09:42 31.46 31.50 31.46 31.50 1.8K
09:46 31.46 31.46 31.46 31.46 11.2K
09:47 31.40 31.40 31.40 31.40 23.3K
09:48 31.40 31.44 31.40 31.40 14.7K
09:49 31.40 31.40 31.40 31.40 2.3K
09:50 31.40 31.40 31.34 31.40 11.1K
09:51 31.40 31.40 31.34 31.34 6.0K
09:52 31.40 31.40 31.32 31.32 13.9K
09:53 31.32 31.32 31.30 31.30 4.7K
09:54 31.30 31.32 31.30 31.32 4.1K
09:55 31.30 31.32 31.30 31.32 3.8K
09:56 31.34 31.36 31.34 31.36 9.2K
09:57 31.38 31.38 31.38 31.38 0.7K
09:58 31.34 31.34 31.32 31.32 12.0K
09:59 31.34 31.34 31.30 31.32 23.9K
10:00 31.32 31.32 31.32 31.32 1.3K
10:01 31.34 31.34 31.12 31.12 105.2K
10:02 31.14 31.14 30.98 30.98 229.0K
10:03 31.00 31.00 30.98 31.00 44.4K
10:04 30.98 30.98 30.84 30.90 96.7K
10:05 30.90 30.90 30.70 30.70 107.4K
10:06 30.70 30.80 30.68 30.68 453.3K
10:07 30.70 30.74 30.60 30.60 68.0K
10:08 30.62 30.64 30.62 30.64 26.1K
10:09 30.66 30.74 30.66 30.74 57.8K
10:10 30.72 30.80 30.70 30.80 19.5K
10:11 30.78 30.80 30.72 30.72 30.3K
10:12 30.78 30.84 30.78 30.84 29.4K
10:13 30.82 30.84 30.82 30.84 19.7K
10:14 30.88 30.88 30.78 30.80 41.2K
10:15 30.84 30.88 30.82 30.82 32.0K
10:16 30.82 30.84 30.76 30.84 24.0K
10:17 30.86 30.86 30.80 30.80 86.5K
10:18 30.80 30.80 30.76 30.76 0.7K
10:19 30.82 30.84 30.76 30.76 40.3K
10:20 30.74 30.78 30.70 30.70 79.3K
10:21 30.70 30.70 30.70 30.70 42.2K
10:22 30.68 30.78 30.68 30.78 43.7K
10:23 30.84 30.84 30.78 30.78 38.9K
10:24 30.80 30.82 30.80 30.82 41.0K
10:25 30.80 30.86 30.78 30.86 23.7K
10:26 30.86 30.88 30.86 30.86 7.3K
10:27 30.82 30.86 30.82 30.86 11.1K
10:28 30.84 30.88 30.84 30.88 27.1K
10:29 30.88 30.92 30.84 30.92 40.6K
10:30 30.88 30.90 30.86 30.86 18.0K
10:31 30.86 30.86 30.86 30.86 19.3K
10:32 30.90 30.90 30.90 30.90 0.6K
10:33 30.90 30.92 30.88 30.88 21.6K
10:34 30.90 30.92 30.90 30.92 4.4K
10:35 30.90 30.94 30.90 30.94 19.8K
10:36 30.96 30.96 30.88 30.92 54.7K
10:37 30.90 30.94 30.90 30.94 3.1K
10:38 30.94 30.94 30.94 30.94 0.7K
10:39 30.94 30.94 30.92 30.92 5.2K
10:40 31.00 31.00 31.00 31.00 32.5K
10:41 31.02 31.02 31.00 31.02 33.7K
10:42 31.00 31.02 31.00 31.02 1.1K
10:43 31.04 31.04 31.04 31.04 7.0K
10:44 31.06 31.08 31.02 31.08 8.1K
10:45 31.02 31.06 31.02 31.06 4.2K
10:46 31.06 31.08 31.04 31.08 8.2K
10:47 31.08 31.08 31.06 31.06 0.2K
10:48 31.02 31.02 31.02 31.02 21.3K
10:49 31.02 31.02 31.00 31.00 9.8K
10:50 31.02 31.02 30.96 30.96 13.6K
10:51 30.94 30.94 30.94 30.94 5.0K
10:53 30.92 30.94 30.92 30.94 5.8K
10:54 30.92 30.92 30.90 30.92 5.6K
10:55 30.90 30.90 30.82 30.90 35.0K
10:56 30.90 30.90 30.90 30.90 0.2K
10:57 30.90 30.90 30.90 30.90 0.1K
10:58 30.90 30.90 30.90 30.90 8.1K
10:59 30.86 30.86 30.82 30.84 32.4K
11:00 30.84 30.84 30.80 30.80 3.8K
11:01 30.88 30.88 30.88 30.88 1.1K
11:02 30.88 30.88 30.86 30.88 1.9K
11:03 30.86 30.86 30.80 30.80 1.5K
11:04 30.88 30.88 30.86 30.86 2.7K
11:05 30.86 30.86 30.86 30.86 2.9K
11:06 30.90 30.90 30.90 30.90 0.3K
11:07 30.92 30.94 30.92 30.94 5.1K
11:08 30.92 30.92 30.92 30.92 0.5K
11:09 30.92 30.92 30.92 30.92 0.6K
11:10 30.92 30.92 30.92 30.92 4.0K
11:12 30.92 30.92 30.92 30.92 0.3K
11:13 30.94 30.94 30.94 30.94 8.3K
11:14 30.92 30.92 30.92 30.92 1.5K
11:15 30.94 30.94 30.92 30.94 5.1K
11:16 30.90 30.92 30.90 30.92 0.2K
11:17 30.90 30.90 30.90 30.90 0.1K
11:18 30.86 30.90 30.86 30.90 13.4K
11:19 30.86 30.86 30.82 30.84 4.7K
11:20 30.84 30.84 30.84 30.84 2.5K
11:21 30.84 30.84 30.84 30.84 1.5K
11:22 30.84 30.86 30.84 30.86 71.0K
11:23 30.86 30.90 30.86 30.90 3.8K
11:24 30.90 30.90 30.90 30.90 0.3K
11:25 30.86 30.90 30.86 30.90 11.8K
11:26 30.88 30.90 30.86 30.90 5.9K
11:27 30.90 30.90 30.90 30.90 0.1K
11:28 30.90 30.90 30.90 30.90 0.6K
11:29 30.88 30.88 30.88 30.88 5.0K
11:30 30.90 30.90 30.90 30.90 0.2K
11:31 30.90 30.92 30.90 30.92 10.7K
11:32 30.92 30.92 30.90 30.90 2.1K
11:33 30.92 30.98 30.92 30.96 16.0K
11:34 31.00 31.00 30.96 30.98 3.7K
11:35 30.96 30.96 30.96 30.96 3.2K
11:36 30.96 31.00 30.96 31.00 9.2K
11:37 31.00 31.06 30.98 31.06 23.8K
11:38 31.04 31.04 30.98 30.98 4.2K
11:39 31.00 31.02 31.00 31.02 1.3K
11:41 31.00 31.04 31.00 31.04 7.6K
11:42 31.02 31.02 31.02 31.02 6.6K
11:43 31.00 31.04 30.98 31.04 4.4K
11:44 30.98 31.00 30.98 30.98 4.7K
11:45 30.98 30.98 30.98 30.98 0.9K
11:47 30.98 30.98 30.98 30.98 10.0K
11:48 30.96 30.98 30.94 30.98 1.7K
11:49 30.94 30.94 30.92 30.92 1.5K
11:50 30.98 30.98 30.96 30.96 3.6K
11:51 30.96 30.96 30.96 30.96 2.9K
11:52 30.98 30.98 30.98 30.98 2.5K
11:53 30.98 30.98 30.98 30.98 1.0K
11:54 30.96 30.96 30.96 30.96 0.7K
11:55 31.00 31.00 31.00 31.00 9.8K
11:56 30.98 30.98 30.98 30.98 0.2K
11:57 31.00 31.00 31.00 31.00 0.1K
11:58 30.98 30.98 30.98 30.98 4.5K
11:59 31.00 31.00 31.00 31.00 1.0K
12:01 30.98 30.98 30.98 30.98 8.7K
12:03 30.98 30.98 30.96 30.96 1.3K
12:04 30.96 30.96 30.96 30.96 0.4K
12:05 30.94 30.94 30.94 30.94 7.0K
12:06 30.92 30.92 30.92 30.92 21.1K
12:07 31.00 31.00 31.00 31.00 10.0K
12:08 31.00 31.00 31.00 31.00 0.1K
12:09 31.00 31.00 31.00 31.00 2.6K
12:10 31.00 31.00 31.00 31.00 54.8K
12:11 31.00 31.02 30.96 30.96 14.7K
12:12 30.98 30.98 30.98 30.98 0.3K
12:13 30.98 30.98 30.98 30.98 0.1K
12:14 30.96 30.96 30.96 30.96 0.2K
12:17 31.02 31.02 31.02 31.02 0.2K
12:18 31.06 31.06 31.06 31.06 2.5K
12:19 31.06 31.06 31.06 31.06 0.4K
12:21 31.02 31.02 31.02 31.02 3.0K
12:22 31.02 31.02 31.00 31.00 11.0K
12:23 31.02 31.02 31.02 31.02 1.9K
12:25 31.00 31.00 31.00 31.00 0.2K
12:26 31.00 31.00 30.96 30.96 7.3K
12:27 31.00 31.00 31.00 31.00 0.1K
12:28 31.00 31.00 30.94 30.94 10.2K
12:29 30.90 30.90 30.86 30.86 38.2K
12:30 30.86 30.86 30.86 30.86 5.0K
12:32 30.86 30.86 30.86 30.86 5.3K
12:33 30.86 30.86 30.86 30.86 12.8K
12:35 30.92 30.92 30.92 30.92 0.4K
12:36 30.82 30.90 30.82 30.90 14.0K
12:37 30.84 30.90 30.84 30.90 1.6K
12:39 30.94 30.94 30.94 30.94 1.5K
12:40 30.96 30.96 30.94 30.94 4.1K
12:41 30.96 30.96 30.96 30.96 2.7K
12:42 30.96 30.96 30.96 30.96 0.1K
12:43 30.92 30.92 30.92 30.92 0.2K
12:45 30.94 30.94 30.94 30.94 0.2K
12:46 30.94 30.94 30.94 30.94 0.1K
12:47 30.94 30.94 30.94 30.94 2.3K
12:48 30.96 30.96 30.90 30.90 3.3K
12:50 30.94 30.94 30.94 30.94 0.1K
12:51 30.94 30.96 30.94 30.96 15.6K
12:52 30.98 30.98 30.98 30.98 0.2K
12:53 31.00 31.00 31.00 31.00 10.2K
12:54 31.00 31.00 31.00 31.00 1.0K
12:55 30.94 30.94 30.92 30.92 5.6K
12:56 30.92 30.92 30.92 30.92 0.8K
12:58 30.94 30.94 30.94 30.94 2.0K
12:59 30.94 30.94 30.94 30.94 29.1K
13:00 30.94 30.98 30.90 30.90 2.9K
13:02 30.98 30.98 30.98 30.98 2.5K
13:03 30.98 31.00 30.98 31.00 4.0K
13:04 31.02 31.04 31.02 31.04 8.3K
13:05 31.04 31.04 31.00 31.00 8.2K
13:06 31.02 31.02 31.02 31.02 0.1K
13:08 31.02 31.02 31.02 31.02 1.0K
13:09 31.02 31.08 31.02 31.08 24.0K
13:10 31.06 31.06 31.06 31.06 15.8K
13:11 31.06 31.06 31.06 31.06 1.9K
13:14 31.00 31.00 31.00 31.00 5.0K
13:15 31.00 31.00 31.00 31.00 7.6K
13:17 31.06 31.06 31.06 31.06 0.2K
13:18 31.06 31.06 31.06 31.06 1.3K
13:19 31.04 31.04 31.04 31.04 1.0K
13:20 31.00 31.00 31.00 31.00 3.0K
13:21 31.00 31.00 31.00 31.00 0.2K
13:22 31.00 31.00 31.00 31.00 0.2K
13:24 31.08 31.08 31.08 31.08 6.0K
13:26 31.08 31.08 31.08 31.08 0.6K
13:27 31.08 31.08 31.08 31.08 6.8K
13:28 31.08 31.08 31.08 31.08 1.5K
13:29 31.10 31.10 31.10 31.10 0.9K
13:30 31.10 31.14 31.10 31.14 46.9K
13:31 31.12 31.14 31.12 31.12 14.9K
13:32 31.12 31.12 31.12 31.12 3.8K
13:33 31.14 31.14 31.14 31.14 1.0K
13:34 31.14 31.14 31.14 31.14 1.9K
13:35 31.12 31.12 31.12 31.12 4.0K
13:37 31.18 31.18 31.18 31.18 17.8K
13:38 31.18 31.18 31.18 31.18 7.5K
13:40 31.12 31.12 31.12 31.12 0.2K
13:43 31.12 31.12 31.12 31.12 0.8K
13:44 31.06 31.06 31.06 31.06 13.1K
13:45 31.06 31.06 31.04 31.04 18.0K
13:46 31.04 31.04 31.04 31.04 4.2K
13:47 31.14 31.14 31.08 31.08 16.4K
13:49 31.14 31.14 31.14 31.14 0.1K
13:51 31.14 31.14 31.14 31.14 0.2K
13:52 31.14 31.14 31.14 31.14 0.1K
13:53 31.08 31.08 31.08 31.08 0.6K
13:54 31.14 31.14 31.14 31.14 0.1K
13:55 31.08 31.08 31.08 31.08 7.0K
13:57 31.04 31.10 31.04 31.10 21.7K
14:00 31.10 31.10 31.10 31.10 2.2K
14:02 31.10 31.10 31.10 31.10 0.5K
14:05 31.10 31.10 31.10 31.10 0.1K
14:07 31.06 31.06 31.06 31.06 0.2K
14:11 31.06 31.06 31.06 31.06 0.4K
14:12 31.04 31.04 31.04 31.04 1.2K
14:13 31.02 31.02 31.02 31.02 1.5K
14:14 30.98 30.98 30.98 30.98 9.5K
14:15 30.98 31.00 30.98 31.00 2.2K
14:16 30.90 30.98 30.90 30.98 59.9K
14:18 30.98 30.98 30.98 30.98 5.1K
14:20 30.98 30.98 30.98 30.98 0.3K
14:22 30.98 30.98 30.98 30.98 2.4K
14:24 30.98 30.98 30.98 30.98 0.2K
14:26 30.98 30.98 30.98 30.98 3.0K
14:27 31.00 31.00 31.00 31.00 1.3K
14:28 31.00 31.00 31.00 31.00 1.6K
14:29 31.00 31.00 31.00 31.00 0.1K
14:30 31.00 31.00 31.00 31.00 3.1K
14:31 31.00 31.00 31.00 31.00 0.5K
14:33 30.98 30.98 30.98 30.98 4.8K
14:34 31.00 31.00 31.00 31.00 0.1K
14:36 30.98 30.98 30.98 30.98 7.3K
14:37 30.98 30.98 30.98 30.98 2.7K
14:38 31.00 31.00 31.00 31.00 0.1K
14:39 31.00 31.00 31.00 31.00 10.2K
14:42 31.00 31.00 31.00 31.00 0.3K
14:45 31.00 31.00 31.00 31.00 6.8K
14:46 30.98 30.98 30.96 30.96 2.9K
14:47 30.96 30.96 30.96 30.96 5.9K
14:48 30.96 31.02 30.96 31.02 0.2K
14:49 31.02 31.02 31.02 31.02 2.6K
14:50 31.02 31.02 31.02 31.02 0.6K
14:51 31.00 31.00 31.00 31.00 0.1K
14:52 31.00 31.00 31.00 31.00 4.9K
14:53 31.00 31.00 31.00 31.00 0.2K
14:55 30.96 30.96 30.96 30.96 0.5K
14:58 30.96 30.96 30.96 30.96 10.0K
15:00 31.06 31.06 31.06 31.06 4.1K
15:01 31.14 31.14 31.14 31.14 40.0K
15:02 31.08 31.08 31.08 31.08 1.5K
15:03 31.08 31.08 31.06 31.06 12.2K
15:04 31.06 31.06 31.06 31.06 0.5K
15:05 31.04 31.04 31.04 31.04 1.1K
15:06 31.04 31.04 31.04 31.04 1.7K
15:07 31.04 31.04 31.04 31.04 1.2K
15:08 31.04 31.08 31.04 31.08 10.1K
15:10 31.10 31.10 31.10 31.10 1.2K
15:11 31.12 31.12 31.12 31.12 6.8K
15:13 31.04 31.04 31.04 31.04 6.3K
15:14 31.04 31.10 31.04 31.04 3.7K
15:16 31.04 31.04 31.04 31.04 0.6K
15:18 31.10 31.10 31.10 31.10 4.0K
15:19 31.12 31.12 31.10 31.10 1.8K
15:20 31.10 31.10 31.10 31.10 0.2K
15:21 31.10 31.10 31.10 31.10 0.3K
15:23 31.10 31.10 31.04 31.04 6.5K
15:26 31.02 31.02 31.02 31.02 1.6K
15:30 31.00 31.00 31.00 31.00 3.5K
15:32 31.06 31.06 31.06 31.06 0.3K
15:33 31.06 31.06 31.00 31.00 6.2K
15:34 31.00 31.00 31.00 31.00 0.3K
15:35 31.00 31.00 30.98 30.98 3.1K
15:36 30.98 30.98 30.98 30.98 0.2K
15:37 30.96 30.96 30.96 30.96 15.0K
15:40 30.98 30.98 30.98 30.98 3.2K
15:42 30.98 31.04 30.98 31.04 2.1K
15:43 31.00 31.00 31.00 31.00 4.5K
15:45 31.06 31.06 30.96 30.96 60.3K
15:46 31.04 31.04 31.04 31.04 0.3K
15:47 31.02 31.02 31.02 31.02 0.8K
15:51 31.02 31.02 31.02 31.02 0.1K
15:54 30.98 30.98 30.98 30.98 0.5K
15:55 31.04 31.04 31.04 31.04 1.5K
16:00 30.98 30.98 30.98 30.98 0.2K
16:01 31.00 31.00 31.00 31.00 0.1K
16:03 30.98 30.98 30.98 30.98 6.0K
16:08 31.00 31.00 31.00 31.00 0.2K
16:11 31.06 31.06 31.06 31.06 5.0K
16:13 31.04 31.04 31.04 31.04 0.8K
16:14 31.02 31.02 31.00 31.00 7.2K
16:15 30.98 30.98 30.96 30.96 6.5K
16:16 30.98 30.98 30.98 30.98 2.3K
16:17 31.00 31.00 31.00 31.00 0.4K
16:19 31.02 31.02 31.02 31.02 5.0K
16:21 31.02 31.04 31.02 31.04 4.3K
16:22 31.04 31.04 31.04 31.04 3.3K
16:23 30.96 30.96 30.96 30.96 5.0K
16:25 31.02 31.02 30.98 30.98 1.3K
16:26 30.98 30.98 30.98 30.98 0.3K
16:27 30.98 30.98 30.98 30.98 1.0K
16:29 30.98 30.98 30.98 30.98 5.0K
16:30 30.96 30.96 30.96 30.96 2.3K
16:35 31.02 31.02 31.02 31.02 0.1K
16:38 30.96 30.96 30.96 30.96 0.3K
16:39 30.96 30.96 30.96 30.96 0.2K
16:40 30.96 30.96 30.96 30.96 1.9K
16:42 30.96 30.96 30.96 30.96 0.4K
16:43 30.96 30.96 30.96 30.96 14.6K
16:46 31.02 31.02 31.02 31.02 6.0K
16:48 31.04 31.04 31.04 31.04 0.1K
16:49 31.04 31.04 31.04 31.04 0.1K
16:50 31.04 31.04 31.04 31.04 1.5K
16:55 31.04 31.04 31.04 31.04 1.0K
16:56 31.02 31.02 31.02 31.02 1.4K
16:58 31.02 31.02 31.00 31.00 53.5K
16:59 31.02 31.02 31.02 31.02 5.3K
17:00 31.02 31.02 31.02 31.02 1.1K
17:01 31.00 31.00 31.00 31.00 2.5K
17:02 31.00 31.00 31.00 31.00 3.3K
17:04 30.98 31.00 30.96 30.96 16.1K
17:05 30.98 30.98 30.98 30.98 3.1K
17:06 31.00 31.00 31.00 31.00 3.5K
17:07 31.00 31.00 31.00 31.00 0.2K
17:09 30.96 30.96 30.96 30.96 8.0K
17:10 30.98 30.98 30.98 30.98 2.0K
17:12 30.96 30.98 30.96 30.98 2.5K
17:13 30.98 30.98 30.98 30.98 22.9K
17:14 30.98 30.98 30.98 30.98 2.0K
17:15 30.98 30.98 30.98 30.98 1.0K
17:17 30.98 30.98 30.98 30.98 2.6K
17:18 30.98 30.98 30.98 30.98 20.0K
17:19 31.00 31.00 31.00 31.00 0.2K
17:20 31.00 31.00 31.00 31.00 2.2K
17:21 31.00 31.00 31.00 31.00 3.0K
17:24 30.98 30.98 30.98 30.98 0.8K
17:25 30.98 30.98 30.98 30.98 0.1K
17:30 30.98 30.98 30.98 30.98 0.2K
17:31 30.96 30.96 30.92 30.92 40.3K
17:36 30.88 30.88 30.88 30.88 0.7K
17:40 30.94 30.94 30.94 30.94 8.4K
17:41 30.94 30.94 30.94 30.94 0.1K
17:42 30.94 30.94 30.92 30.92 0.9K
17:45 30.92 30.92 30.92 30.92 1.6K
17:47 30.84 30.84 30.84 30.84 8.9K
17:49 30.84 30.84 30.84 30.84 2.1K
17:50 30.84 30.84 30.84 30.84 0.8K
17:52 30.84 30.84 30.84 30.84 3.6K
17:53 30.80 30.80 30.80 30.80 15.0K
17:54 30.80 30.80 30.80 30.80 5.3K
17:55 30.74 30.76 30.74 30.76 14.6K
17:56 30.76 30.78 30.76 30.78 3.7K
17:57 30.80 30.80 30.78 30.78 5.1K
17:58 30.78 30.78 30.78 30.78 0.6K
17:59 30.82 30.82 30.82 30.82 0.1K
18:01 30.80 30.80 30.80 30.80 1.0K
18:04 30.72 30.72 30.70 30.70 6.0K
18:05 30.70 30.74 30.70 30.74 3.0K
18:06 30.70 30.70 30.70 30.70 4.7K
18:07 30.68 30.70 30.66 30.70 7.2K
18:08 30.68 30.68 30.68 30.68 0.1K
18:09 30.64 30.64 30.64 30.64 1.8K
18:10 30.64 30.64 30.62 30.62 9.7K
18:11 30.64 30.64 30.54 30.54 40.6K
18:12 30.60 30.60 30.40 30.40 105.0K
18:13 30.42 30.44 30.38 30.44 27.8K
18:14 30.46 30.46 30.46 30.46 12.1K
18:15 30.46 30.56 30.46 30.50 64.0K
18:16 30.56 30.56 30.50 30.50 10.5K
18:17 30.48 30.48 30.48 30.48 9.3K
18:18 30.48 30.48 30.48 30.48 0.6K
18:19 30.46 30.46 30.46 30.46 3.0K
18:20 30.44 30.46 30.44 30.46 7.5K
18:21 30.46 30.48 30.46 30.48 1.4K
18:22 30.48 30.48 30.48 30.48 0.1K
18:23 30.50 30.50 30.50 30.50 1.9K
18:24 30.46 30.46 30.44 30.44 9.9K
18:26 30.42 30.42 30.42 30.42 5.1K
18:27 30.44 30.44 30.40 30.40 15.8K
18:28 30.38 30.38 30.30 30.30 92.2K
18:29 30.34 30.38 30.26 30.28 25.8K
18:30 30.28 30.28 30.26 30.26 10.6K
18:31 30.32 30.32 30.32 30.32 1.0K
18:32 30.32 30.40 30.32 30.40 29.2K
18:33 30.38 30.38 30.38 30.38 4.2K
18:34 30.38 30.42 30.38 30.38 18.9K
18:35 30.40 30.40 30.38 30.38 4.0K
18:36 30.42 30.42 30.42 30.42 1.4K
18:37 30.42 30.42 30.42 30.42 1.3K
18:38 30.36 30.42 30.36 30.42 2.1K
18:39 30.46 30.46 30.46 30.46 0.1K
18:45 30.46 30.46 30.46 30.46 2.5K
18:46 30.46 30.46 30.46 30.46 4.9K
18:47 30.46 30.46 30.46 30.46 0.1K
18:49 30.46 30.46 30.46 30.46 1.6K
19:04 30.46 30.46 30.46 30.46 4.6K
19:05 30.46 30.48 30.40 30.40 22.1K
19:06 30.38 30.44 30.36 30.36 6.6K
19:07 30.36 30.36 30.36 30.36 0.5K
19:08 30.44 30.44 30.44 30.44 1.1K
19:09 30.44 30.46 30.44 30.46 5.7K
19:10 30.48 30.48 30.48 30.48 0.1K
19:11 30.44 30.52 30.44 30.48 21.6K
19:14 30.50 30.52 30.50 30.52 1.1K
19:15 30.54 30.54 30.54 30.54 0.5K
19:16 30.52 30.54 30.52 30.54 8.0K
19:17 30.52 30.52 30.52 30.52 6.1K
19:18 30.58 30.58 30.58 30.58 4.9K
19:19 30.58 30.58 30.58 30.58 2.5K
19:20 30.56 30.56 30.54 30.54 2.1K
19:21 30.52 30.56 30.52 30.56 1.2K
19:22 30.56 30.56 30.56 30.56 1.0K
19:24 30.50 30.50 30.50 30.50 1.8K
19:25 30.50 30.50 30.44 30.44 11.2K
19:26 30.44 30.44 30.44 30.44 0.9K
19:27 30.48 30.48 30.40 30.40 3.0K
19:28 30.42 30.46 30.42 30.46 4.4K
19:31 30.46 30.46 30.46 30.46 0.1K
19:33 30.50 30.50 30.50 30.50 0.1K
19:34 30.50 30.54 30.50 30.54 4.1K
19:35 30.56 30.56 30.56 30.56 11.0K
19:36 30.56 30.56 30.56 30.56 2.0K
19:37 30.52 30.52 30.52 30.52 1.0K
19:40 30.56 30.58 30.56 30.58 6.0K
19:41 30.58 30.58 30.58 30.58 2.8K
19:42 30.58 30.60 30.58 30.60 11.9K
19:43 30.60 30.62 30.60 30.62 1.9K
19:44 30.60 30.62 30.60 30.62 4.1K
19:45 30.64 30.70 30.64 30.68 50.7K
19:46 30.68 30.68 30.68 30.68 6.8K
19:47 30.68 30.68 30.68 30.68 0.3K
19:48 30.68 30.68 30.68 30.68 17.1K
19:49 30.64 30.64 30.64 30.64 3.3K
19:50 30.62 30.62 30.62 30.62 0.5K
19:51 30.62 30.66 30.62 30.64 2.4K
19:54 30.66 30.66 30.66 30.66 2.0K
19:56 30.70 30.70 30.64 30.64 5.7K
19:57 30.68 30.68 30.64 30.64 0.2K
19:58 30.62 30.62 30.62 30.62 3.0K
19:59 30.62 30.62 30.62 30.62 0.5K
20:00 30.62 30.62 30.62 30.62 2.0K
20:01 30.62 30.62 30.62 30.62 3.0K
20:02 30.62 30.62 30.60 30.60 10.3K
20:03 30.58 30.60 30.58 30.58 23.3K
20:04 30.58 30.58 30.58 30.58 1.1K
20:06 30.62 30.62 30.58 30.58 5.1K
20:07 30.58 30.58 30.58 30.58 37.7K
20:08 30.58 30.58 30.58 30.58 22.0K
20:09 30.58 30.60 30.58 30.60 0.4K
20:10 30.58 30.58 30.58 30.58 25.1K
20:11 30.60 30.60 30.60 30.60 17.7K
20:14 30.58 30.58 30.58 30.58 5.0K
20:16 30.58 30.58 30.58 30.58 10.0K
20:17 30.58 30.58 30.58 30.58 13.2K
20:18 30.58 30.58 30.58 30.58 0.2K
20:24 30.58 30.58 30.58 30.58 2.0K
20:25 30.60 30.60 30.58 30.58 0.8K
20:26 30.60 30.60 30.60 30.60 0.4K
20:27 30.60 30.60 30.60 30.60 0.7K
20:29 30.60 30.60 30.60 30.60 0.1K
20:30 30.60 30.60 30.60 30.60 0.2K
20:32 30.58 30.60 30.58 30.60 2.0K
20:34 30.58 30.60 30.58 30.60 0.4K
20:35 30.60 30.60 30.60 30.60 2.9K
20:36 30.60 30.60 30.60 30.60 3.6K
20:37 30.60 30.62 30.60 30.62 6.0K
20:38 30.74 30.74 30.70 30.70 57.0K
20:39 30.70 30.70 30.70 30.70 1.6K
20:42 30.70 30.72 30.68 30.68 4.7K
20:45 30.68 30.68 30.68 30.68 2.2K
20:48 30.70 30.70 30.70 30.70 0.1K
20:49 30.68 30.68 30.60 30.60 5.1K
20:50 30.62 30.62 30.62 30.62 0.3K
20:51 30.62 30.62 30.62 30.62 0.1K
20:52 30.60 30.60 30.60 30.60 3.6K
20:53 30.66 30.66 30.66 30.66 3.0K
21:00 30.64 30.64 30.64 30.64 0.7K
21:05 30.64 30.64 30.64 30.64 0.1K
21:10 30.62 30.62 30.62 30.62 0.2K
21:11 30.64 30.64 30.62 30.62 0.3K
21:12 30.62 30.74 30.62 30.74 11.0K
21:14 30.70 30.70 30.70 30.70 3.1K
21:15 30.70 30.70 30.70 30.70 1.0K
21:22 30.70 30.70 30.70 30.70 0.1K
21:25 30.70 30.70 30.70 30.70 10.0K
21:34 30.70 30.70 30.70 30.70 2.0K
21:35 30.72 30.72 30.72 30.72 0.2K
21:36 30.68 30.68 30.68 30.68 2.8K
21:38 30.70 30.70 30.70 30.70 0.5K
21:41 30.66 30.70 30.66 30.70 0.5K
21:42 30.66 30.66 30.66 30.66 0.2K
21:45 30.64 30.64 30.64 30.64 0.7K
21:50 30.68 30.68 30.68 30.68 0.1K
21:53 30.74 30.74 30.74 30.74 65.1K
21:54 30.72 30.72 30.72 30.72 0.4K
22:00 30.76 30.76 30.76 30.76 0.8K
22:05 30.72 30.72 30.72 30.72 0.2K
22:07 30.72 30.74 30.72 30.74 0.2K
22:09 30.74 30.74 30.74 30.74 4.0K
22:10 30.68 30.72 30.68 30.72 1.8K
22:14 30.68 30.68 30.68 30.68 0.4K
22:15 30.68 30.68 30.68 30.68 16.8K
22:16 30.68 30.68 30.68 30.68 0.2K
22:18 30.78 30.78 30.78 30.78 30.0K
22:22 30.68 30.68 30.68 30.68 16.2K
22:23 30.74 30.74 30.74 30.74 5.1K
22:25 30.74 30.74 30.74 30.74 0.2K
22:26 30.70 30.70 30.70 30.70 0.3K
22:33 30.68 30.68 30.68 30.68 0.8K
22:34 30.70 30.70 30.70 30.70 0.4K
22:35 30.68 30.68 30.68 30.68 1.0K
22:36 30.74 30.74 30.74 30.74 30.0K
22:40 30.62 30.62 30.62 30.62 55.6K
22:41 30.76 30.76 30.76 30.76 50.0K
22:42 30.68 30.76 30.68 30.76 30.1K
22:44 30.68 30.68 30.68 30.68 0.1K
22:45 30.66 30.68 30.66 30.68 0.3K
22:47 30.68 30.68 30.68 30.68 0.6K
22:48 30.68 30.68 30.68 30.68 0.1K
22:49 30.66 30.76 30.66 30.76 31.0K
22:57 30.70 30.70 30.70 30.70 0.5K
23:00 30.70 30.70 30.70 30.70 1.0K
23:02 30.70 30.70 30.70 30.70 9.1K
23:03 30.68 30.68 30.68 30.68 0.2K
23:04 30.76 30.76 30.76 30.76 30.0K
23:05 30.68 30.68 30.68 30.68 0.1K
23:06 30.76 30.76 30.76 30.76 30.0K
23:10 30.72 30.72 30.72 30.72 1.1K
23:11 30.70 30.70 30.70 30.70 2.7K
23:13 30.70 30.82 30.68 30.82 30.5K
23:16 30.72 30.72 30.72 30.72 8.0K
23:17 30.70 30.70 30.70 30.70 1.5K
23:18 30.72 30.72 30.72 30.72 2.1K
23:19 30.72 30.72 30.72 30.72 1.3K
23:20 30.72 30.72 30.72 30.72 0.6K
23:22 30.68 30.68 30.64 30.64 6.6K
23:23 30.66 30.66 30.66 30.66 2.1K
23:24 30.64 30.64 30.60 30.60 33.5K
23:25 30.60 30.60 30.60 30.60 0.1K
23:26 30.58 30.60 30.58 30.60 32.1K
23:27 30.60 30.78 30.60 30.60 40.1K
23:28 30.60 30.70 30.58 30.58 37.1K
23:29 30.58 30.58 30.58 30.58 21.4K
23:30 30.70 30.70 30.64 30.64 31.6K
23:31 30.66 30.66 30.66 30.66 0.1K
23:32 30.62 30.70 30.62 30.70 30.4K
23:36 30.62 30.84 30.60 30.84 47.7K
23:37 30.68 30.68 30.68 30.68 24.1K
23:39 30.72 30.72 30.72 30.72 0.2K
23:40 30.68 30.68 30.64 30.64 0.3K
23:41 30.78 30.78 30.78 30.78 30.0K
23:42 30.70 30.70 30.70 30.70 1.0K
23:43 30.66 30.88 30.66 30.88 39.6K
23:45 30.68 30.70 30.68 30.70 37.2K
23:46 30.86 30.86 30.86 30.86 13.0K
23:47 30.68 30.68 30.68 30.68 2.3K
23:48 30.64 30.88 30.64 30.88 50.1K
23:49 30.70 30.70 30.70 30.70 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available