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 31.16 31.16 31.16 31.16 1,301.9K
06:51 31.16 31.16 31.16 31.16 0.0K
06:52 31.16 31.16 31.16 31.16 0.0K
06:53 31.16 31.16 31.16 31.16 0.0K
06:54 31.16 31.16 31.16 31.16 0.0K
06:55 31.16 31.16 31.16 31.16 0.0K
06:56 31.16 31.16 31.16 31.16 0.0K
06:57 31.16 31.16 31.16 31.16 0.0K
06:58 31.16 31.16 31.16 31.16 0.0K
06:59 31.16 31.16 30.94 30.94 17.7K
07:00 30.98 30.98 30.98 30.98 7.2K
07:01 30.98 31.16 30.98 31.16 14.8K
07:02 31.12 31.12 31.04 31.04 6.8K
07:03 31.04 31.04 31.04 31.04 1.5K
07:05 31.04 31.04 31.04 31.04 9.3K
07:06 31.02 31.02 31.00 31.00 0.4K
07:07 31.02 31.08 31.02 31.08 2.5K
07:09 31.04 31.04 31.04 31.04 0.6K
07:10 31.04 31.04 31.04 31.04 2.9K
07:11 31.04 31.04 30.98 30.98 0.8K
07:12 30.96 30.96 30.96 30.96 5.0K
07:13 30.92 30.92 30.92 30.92 10.5K
07:16 30.92 30.92 30.92 30.92 0.2K
07:17 30.98 30.98 30.98 30.98 0.9K
07:20 30.98 30.98 30.98 30.98 0.5K
07:21 30.98 30.98 30.96 30.96 4.9K
07:22 30.96 30.96 30.96 30.96 9.5K
07:23 31.00 31.00 31.00 31.00 0.3K
07:24 30.96 30.96 30.96 30.96 1.2K
07:26 30.92 30.92 30.90 30.90 0.2K
07:27 30.86 30.86 30.86 30.86 0.7K
07:28 30.82 30.82 30.80 30.80 4.4K
07:29 30.82 30.82 30.76 30.80 15.1K
07:30 30.78 30.80 30.78 30.80 2.2K
07:31 30.80 30.80 30.80 30.80 0.4K
07:33 30.82 30.82 30.82 30.82 0.7K
07:34 30.84 30.84 30.84 30.84 0.1K
07:35 30.82 30.82 30.82 30.82 1.2K
07:36 30.80 30.80 30.80 30.80 0.2K
07:37 30.78 30.78 30.78 30.78 1.3K
07:38 30.78 30.80 30.78 30.80 0.5K
07:41 30.80 30.80 30.80 30.80 0.4K
07:43 30.80 30.80 30.80 30.80 0.1K
07:46 30.76 30.76 30.76 30.76 1.0K
07:47 30.74 30.74 30.74 30.74 0.7K
07:48 30.74 30.74 30.72 30.72 0.3K
07:49 30.72 30.72 30.70 30.70 4.3K
07:50 30.68 30.68 30.68 30.68 1.6K
07:52 30.66 30.66 30.66 30.66 10.0K
07:53 30.74 30.74 30.74 30.74 3.3K
07:55 30.74 30.74 30.74 30.74 0.2K
07:57 30.78 30.78 30.78 30.78 0.5K
08:01 30.76 30.76 30.76 30.76 11.5K
08:02 30.76 30.76 30.76 30.76 0.1K
08:03 30.76 30.76 30.76 30.76 0.5K
08:06 30.76 30.76 30.74 30.74 2.1K
08:07 30.74 30.76 30.74 30.76 10.2K
08:08 30.80 30.80 30.80 30.80 3.5K
08:09 30.80 30.80 30.80 30.80 0.1K
08:10 30.82 30.82 30.82 30.82 7.1K
08:12 30.88 30.88 30.88 30.88 0.1K
08:13 30.90 30.90 30.90 30.90 1.3K
08:14 30.92 30.92 30.90 30.90 4.4K
08:16 30.88 30.88 30.88 30.88 10.0K
08:19 30.96 30.96 30.96 30.96 0.2K
08:20 30.96 30.96 30.96 30.96 0.5K
08:22 30.94 30.94 30.90 30.90 5.3K
08:23 30.94 30.94 30.94 30.94 0.4K
08:25 31.04 31.04 31.04 31.04 7.6K
08:26 31.04 31.04 31.04 31.04 0.3K
08:27 30.94 30.94 30.94 30.94 0.1K
08:31 30.94 30.94 30.94 30.94 0.4K
08:32 30.96 30.96 30.94 30.94 3.5K
08:33 30.98 30.98 30.98 30.98 0.2K
08:34 30.94 30.94 30.94 30.94 8.0K
08:35 30.94 30.94 30.94 30.94 7.7K
08:36 30.90 30.90 30.90 30.90 0.1K
08:37 30.92 30.92 30.92 30.92 1.0K
08:40 30.92 30.92 30.92 30.92 1.5K
08:42 31.00 31.00 31.00 31.00 2.0K
08:43 31.00 31.00 31.00 31.00 0.1K
08:45 31.00 31.00 31.00 31.00 0.1K
08:46 30.92 30.92 30.92 30.92 3.0K
08:48 30.90 30.98 30.90 30.98 12.4K
08:51 30.98 30.98 30.98 30.98 2.0K
08:52 30.98 31.00 30.98 31.00 2.5K
08:55 30.94 30.94 30.94 30.94 0.1K
08:56 30.96 30.96 30.96 30.96 0.1K
08:59 30.96 30.96 30.96 30.96 0.2K
09:00 30.86 30.86 30.86 30.86 3.4K
09:03 30.86 30.86 30.86 30.86 0.2K
09:05 30.86 30.86 30.82 30.82 5.0K
09:08 30.78 30.82 30.78 30.82 11.0K
09:09 30.82 30.82 30.82 30.82 1.0K
09:10 30.82 30.82 30.82 30.82 0.5K
09:11 30.82 30.82 30.82 30.82 1.2K
09:12 30.86 30.86 30.86 30.86 0.1K
09:14 30.86 30.86 30.86 30.86 0.1K
09:18 30.90 30.90 30.90 30.90 0.1K
09:23 30.88 30.88 30.88 30.88 3.2K
09:28 30.90 30.90 30.90 30.90 0.3K
09:30 30.86 30.86 30.86 30.86 0.9K
09:35 30.88 30.88 30.88 30.88 10.0K
09:41 30.84 30.84 30.84 30.84 2.8K
09:42 30.84 30.84 30.84 30.84 1.2K
09:43 30.80 30.80 30.80 30.80 7.0K
09:47 30.82 30.82 30.82 30.82 6.6K
09:50 30.88 30.88 30.88 30.88 2.0K
09:51 30.78 30.78 30.78 30.78 1.5K
09:52 30.86 30.86 30.86 30.86 0.2K
09:53 30.80 30.80 30.80 30.80 2.0K
09:55 30.80 30.80 30.80 30.80 6.9K
09:58 30.78 30.78 30.78 30.78 0.1K
10:00 30.80 30.80 30.80 30.80 0.9K
10:01 30.80 30.80 30.78 30.78 15.4K
10:02 30.80 30.80 30.78 30.78 10.4K
10:03 30.78 30.78 30.78 30.78 10.1K
10:04 30.76 30.78 30.76 30.78 0.5K
10:05 30.76 30.80 30.76 30.80 1.1K
10:06 30.74 30.74 30.74 30.74 1.5K
10:07 30.80 30.80 30.80 30.80 0.2K
10:08 30.84 30.84 30.78 30.78 23.4K
10:09 30.80 30.86 30.80 30.86 10.3K
10:10 30.96 30.96 30.96 30.96 31.8K
10:11 30.90 30.90 30.90 30.90 9.6K
10:12 30.90 30.94 30.90 30.94 4.1K
10:13 30.92 30.92 30.92 30.92 16.2K
10:14 30.92 30.92 30.92 30.92 0.3K
10:15 30.88 30.88 30.86 30.86 5.4K
10:16 30.84 30.88 30.84 30.84 5.2K
10:17 30.82 30.82 30.82 30.82 3.0K
10:19 30.88 30.88 30.88 30.88 1.0K
10:20 30.88 30.88 30.88 30.88 0.1K
10:22 30.92 30.94 30.92 30.94 16.0K
10:23 30.94 30.94 30.94 30.94 4.1K
10:24 30.94 30.94 30.94 30.94 0.1K
10:25 30.94 30.98 30.94 30.98 8.7K
10:26 30.94 30.94 30.94 30.94 0.1K
10:27 30.94 30.94 30.92 30.92 1.3K
10:29 30.94 30.94 30.94 30.94 2.0K
10:30 30.92 30.92 30.90 30.90 0.8K
10:34 30.88 30.88 30.88 30.88 15.6K
10:35 30.88 30.88 30.88 30.88 4.3K
10:36 30.90 30.90 30.88 30.88 5.4K
10:37 30.88 30.88 30.82 30.82 6.7K
10:38 30.88 30.88 30.88 30.88 0.1K
10:39 30.82 30.82 30.82 30.82 1.9K
10:40 30.86 30.86 30.80 30.80 4.8K
10:43 30.80 30.80 30.80 30.80 5.0K
10:44 30.78 30.78 30.78 30.78 0.6K
10:46 30.80 30.80 30.80 30.80 1.0K
10:48 30.82 30.82 30.82 30.82 0.3K
10:49 30.80 30.80 30.80 30.80 1.0K
10:50 30.80 30.80 30.80 30.80 0.5K
10:51 30.80 30.80 30.78 30.78 4.4K
10:52 30.78 30.78 30.78 30.78 0.9K
10:53 30.78 30.78 30.78 30.78 0.7K
10:54 30.74 30.76 30.74 30.76 1.3K
10:55 30.74 30.74 30.74 30.74 0.1K
10:56 30.74 30.74 30.74 30.74 4.6K
10:57 30.76 30.76 30.76 30.76 0.5K
10:58 30.76 30.76 30.76 30.76 0.1K
10:59 30.74 30.74 30.74 30.74 2.2K
11:00 30.76 30.76 30.74 30.74 1.0K
11:01 30.76 30.76 30.76 30.76 7.8K
11:03 30.78 30.78 30.78 30.78 0.1K
11:05 30.80 30.80 30.80 30.80 10.1K
11:06 30.82 30.82 30.78 30.78 15.3K
11:07 30.78 30.78 30.78 30.78 1.0K
11:10 30.78 30.78 30.78 30.78 2.7K
11:11 30.78 30.80 30.78 30.80 3.0K
11:12 30.80 30.80 30.80 30.80 2.0K
11:14 30.78 30.80 30.78 30.80 5.8K
11:16 30.80 30.80 30.80 30.80 4.6K
11:20 30.84 30.84 30.82 30.82 11.4K
11:21 30.80 30.80 30.80 30.80 5.0K
11:22 30.82 30.82 30.82 30.82 0.6K
11:24 30.80 30.80 30.80 30.80 0.9K
11:25 30.80 30.80 30.80 30.80 11.6K
11:26 30.82 30.82 30.82 30.82 0.3K
11:27 30.80 30.80 30.80 30.80 1.6K
11:29 30.80 30.80 30.80 30.80 2.5K
11:30 30.82 30.82 30.80 30.80 9.0K
11:32 30.80 30.80 30.80 30.80 0.4K
11:33 30.82 30.82 30.82 30.82 7.5K
11:36 30.84 30.84 30.84 30.84 0.3K
11:38 30.90 30.90 30.90 30.90 10.2K
11:41 30.88 30.88 30.88 30.88 2.2K
11:42 30.84 30.88 30.84 30.88 5.2K
11:47 30.84 30.84 30.84 30.84 0.1K
11:48 30.82 30.82 30.82 30.82 10.0K
11:49 30.88 30.88 30.88 30.88 0.1K
11:59 30.88 30.88 30.88 30.88 0.1K
12:00 30.84 30.84 30.84 30.84 0.2K
12:01 30.84 30.84 30.84 30.84 5.0K
12:02 30.84 30.84 30.84 30.84 1.4K
12:03 30.84 30.84 30.84 30.84 8.7K
12:05 30.90 30.90 30.90 30.90 1.1K
12:06 30.94 30.94 30.92 30.92 3.2K
12:07 30.90 30.92 30.90 30.92 1.5K
12:11 30.94 30.94 30.94 30.94 14.1K
12:12 30.96 30.98 30.94 30.96 23.9K
12:13 30.96 30.96 30.96 30.96 2.6K
12:14 30.92 30.92 30.92 30.92 2.5K
12:15 30.96 31.00 30.96 30.98 16.5K
12:16 30.98 30.98 30.98 30.98 1.7K
12:17 30.98 30.98 30.98 30.98 1.8K
12:18 31.00 31.02 31.00 31.02 8.1K
12:19 30.98 30.98 30.98 30.98 0.3K
12:21 31.02 31.02 31.02 31.02 3.1K
12:22 31.02 31.02 31.02 31.02 10.0K
12:24 31.02 31.02 31.02 31.02 1.7K
12:25 30.98 31.04 30.94 30.94 19.9K
12:26 31.00 31.02 31.00 31.02 2.6K
12:27 31.04 31.04 31.00 31.00 4.4K
12:28 30.96 30.96 30.96 30.96 0.1K
12:30 31.00 31.00 31.00 31.00 0.4K
12:31 31.00 31.00 30.96 30.96 1.1K
12:33 30.98 30.98 30.98 30.98 1.0K
12:35 30.98 30.98 30.98 30.98 2.3K
12:36 30.98 30.98 30.98 30.98 0.3K
12:37 30.98 30.98 30.98 30.98 8.8K
12:38 31.02 31.02 31.02 31.02 1.8K
12:41 31.02 31.02 31.02 31.02 0.1K
12:42 31.02 31.08 31.02 31.08 50.0K
12:43 31.08 31.20 31.08 31.14 70.8K
12:44 31.18 31.20 31.18 31.20 24.0K
12:45 31.18 31.20 31.18 31.20 10.5K
12:46 31.24 31.24 31.20 31.20 109.9K
12:47 31.20 31.20 31.16 31.16 2.9K
12:48 31.16 31.16 31.16 31.16 3.3K
12:49 31.20 31.20 31.20 31.20 0.6K
12:50 31.20 31.20 31.20 31.20 8.6K
12:51 31.14 31.14 31.14 31.14 1.0K
12:52 31.20 31.20 31.20 31.20 0.1K
12:56 31.18 31.18 31.12 31.12 8.0K
12:57 31.12 31.12 31.12 31.12 27.2K
12:59 31.12 31.12 31.12 31.12 1.7K
13:00 31.12 31.12 31.12 31.12 0.3K
13:01 31.16 31.16 31.16 31.16 0.7K
13:02 31.16 31.16 31.16 31.16 0.1K
13:03 31.18 31.18 31.18 31.18 0.1K
13:04 31.20 31.20 31.20 31.20 2.9K
13:05 31.20 31.22 31.20 31.22 3.3K
13:06 31.20 31.20 31.20 31.20 1.2K
13:07 31.20 31.20 31.20 31.20 1.9K
13:08 31.12 31.14 31.12 31.14 47.9K
13:09 31.14 31.14 31.12 31.12 1.5K
13:10 31.10 31.10 31.10 31.10 0.1K
13:11 31.10 31.10 31.10 31.10 1.2K
13:12 31.08 31.08 31.08 31.08 0.5K
13:13 31.10 31.10 31.10 31.10 0.1K
13:15 31.10 31.10 31.10 31.10 0.1K
13:17 31.08 31.08 31.08 31.08 2.0K
13:18 31.10 31.10 31.10 31.10 0.9K
13:19 31.10 31.10 31.10 31.10 6.2K
13:20 31.10 31.10 31.10 31.10 0.7K
13:22 31.10 31.10 31.10 31.10 0.1K
13:23 31.10 31.10 31.10 31.10 0.5K
13:26 31.10 31.10 31.10 31.10 0.4K
13:27 31.06 31.06 31.06 31.06 5.0K
13:28 31.04 31.08 31.04 31.08 2.1K
13:29 31.08 31.08 31.08 31.08 0.1K
13:30 31.06 31.06 31.06 31.06 0.1K
13:31 31.04 31.04 31.04 31.04 1.6K
13:32 31.06 31.06 31.06 31.06 0.1K
13:34 31.06 31.06 31.02 31.02 3.3K
13:35 31.00 31.00 31.00 31.00 2.7K
13:36 30.94 30.94 30.94 30.94 37.0K
13:37 30.94 30.94 30.92 30.94 47.4K
13:38 30.92 30.94 30.92 30.94 17.9K
13:39 30.98 30.98 30.98 30.98 3.4K
13:43 30.98 31.06 30.98 31.06 35.5K
13:44 31.04 31.06 31.04 31.06 5.0K
13:45 31.04 31.04 31.04 31.04 0.6K
13:46 31.04 31.04 31.04 31.04 3.5K
13:47 30.98 30.98 30.98 30.98 4.0K
13:49 30.96 30.96 30.92 30.92 14.4K
13:50 30.92 30.92 30.92 30.92 6.4K
13:52 30.92 30.92 30.92 30.92 7.1K
13:53 30.94 30.94 30.94 30.94 0.2K
13:54 30.92 30.94 30.92 30.94 1.2K
13:55 31.00 31.00 30.92 30.92 22.6K
13:58 30.92 30.92 30.92 30.92 10.1K
13:59 30.92 30.92 30.92 30.92 0.4K
14:01 30.94 30.94 30.94 30.94 0.1K
14:04 30.96 30.96 30.92 30.92 30.7K
14:05 30.98 30.98 30.98 30.98 1.4K
14:09 30.96 30.96 30.96 30.96 0.3K
14:10 30.92 30.92 30.92 30.92 0.5K
14:11 30.92 30.92 30.92 30.92 2.6K
14:12 30.92 30.92 30.92 30.92 1.5K
14:13 30.92 30.92 30.92 30.92 0.1K
14:15 30.90 30.90 30.90 30.90 0.6K
14:17 30.92 30.98 30.92 30.98 2.5K
14:19 31.00 31.00 31.00 31.00 3.0K
14:22 30.92 30.98 30.92 30.98 2.3K
14:23 30.96 30.98 30.92 30.92 1.5K
14:24 30.92 30.98 30.92 30.98 1.1K
14:25 30.98 30.98 30.98 30.98 0.1K
14:26 30.94 30.94 30.94 30.94 0.1K
14:28 30.96 30.96 30.96 30.96 0.2K
14:30 30.94 30.94 30.94 30.94 0.1K
14:31 30.96 30.96 30.96 30.96 0.3K
14:34 30.96 30.96 30.96 30.96 0.6K
14:35 30.94 30.94 30.94 30.94 0.8K
14:36 30.98 30.98 30.98 30.98 0.3K
14:37 30.96 30.96 30.96 30.96 0.1K
14:39 30.92 30.96 30.92 30.96 5.1K
14:42 30.92 30.92 30.92 30.92 1.0K
14:43 30.92 30.92 30.92 30.92 0.1K
14:44 30.92 30.92 30.92 30.92 10.0K
14:46 30.92 30.92 30.92 30.92 2.0K
14:47 30.98 30.98 30.98 30.98 0.1K
14:48 30.92 30.92 30.92 30.92 1.2K
14:49 30.92 30.92 30.92 30.92 7.4K
14:50 30.92 30.92 30.92 30.92 0.4K
14:56 30.92 30.92 30.92 30.92 0.1K
14:57 30.92 30.98 30.92 30.98 5.5K
15:00 30.98 30.98 30.98 30.98 0.9K
15:03 30.98 30.98 30.98 30.98 0.2K
15:04 30.98 30.98 30.98 30.98 0.9K
15:05 31.02 31.02 31.02 31.02 3.0K
15:06 31.02 31.02 31.02 31.02 4.1K
15:07 31.02 31.02 31.02 31.02 2.9K
15:09 31.00 31.00 31.00 31.00 0.1K
15:10 31.00 31.00 31.00 31.00 2.3K
15:11 31.02 31.02 31.02 31.02 2.6K
15:12 31.02 31.02 31.02 31.02 0.2K
15:15 31.02 31.02 31.02 31.02 0.5K
15:16 31.02 31.02 31.02 31.02 1.9K
15:19 31.02 31.02 31.02 31.02 14.9K
15:20 31.02 31.02 31.02 31.02 1.2K
15:21 31.02 31.02 31.02 31.02 0.2K
15:23 31.04 31.04 31.04 31.04 0.6K
15:24 31.02 31.02 31.02 31.02 1.3K
15:26 31.00 31.00 31.00 31.00 3.8K
15:27 30.94 30.94 30.94 30.94 6.2K
15:28 30.94 30.94 30.94 30.94 0.1K
15:29 30.98 30.98 30.98 30.98 1.0K
15:32 30.98 30.98 30.98 30.98 1.5K
15:34 30.92 30.92 30.92 30.92 15.0K
15:39 30.98 30.98 30.98 30.98 0.1K
15:40 30.80 30.84 30.80 30.84 263.1K
15:41 30.86 30.88 30.86 30.86 8.6K
15:44 30.84 30.84 30.80 30.80 2.5K
15:45 30.82 30.82 30.82 30.82 0.3K
15:51 30.82 30.84 30.82 30.84 4.3K
15:52 30.86 30.86 30.86 30.86 4.1K
15:53 30.86 30.86 30.86 30.86 0.3K
15:54 30.84 30.84 30.84 30.84 0.2K
15:55 30.86 30.86 30.86 30.86 0.6K
15:58 30.84 30.84 30.84 30.84 0.8K
16:04 30.82 30.82 30.82 30.82 1.2K
16:08 30.82 30.82 30.82 30.82 0.2K
16:09 30.82 30.82 30.82 30.82 0.2K
16:10 30.80 30.82 30.80 30.82 0.5K
16:12 30.80 30.80 30.80 30.80 0.6K
16:14 30.80 30.80 30.80 30.80 0.1K
16:15 30.80 30.80 30.80 30.80 10.0K
16:16 30.80 30.80 30.80 30.80 17.1K
16:18 30.80 30.82 30.80 30.82 3.0K
16:19 30.82 30.82 30.82 30.82 0.2K
16:20 30.84 30.84 30.84 30.84 0.1K
16:24 30.72 30.72 30.72 30.72 27.0K
16:25 30.74 30.74 30.70 30.72 25.5K
16:26 30.70 30.70 30.70 30.70 8.0K
16:27 30.70 30.70 30.70 30.70 11.2K
16:28 30.70 30.70 30.68 30.70 5.6K
16:29 30.70 30.70 30.70 30.70 0.5K
16:31 30.66 30.66 30.66 30.66 4.9K
16:32 30.64 30.64 30.64 30.64 0.9K
16:34 30.62 30.62 30.60 30.60 24.2K
16:35 30.60 30.64 30.60 30.64 3.1K
16:36 30.64 30.64 30.64 30.64 4.9K
16:38 30.60 30.62 30.60 30.62 0.5K
16:39 30.62 30.62 30.62 30.62 7.4K
16:41 30.62 30.62 30.62 30.62 3.0K
16:42 30.62 30.64 30.62 30.64 0.2K
16:43 30.68 30.68 30.68 30.68 0.3K
16:44 30.62 30.62 30.62 30.62 0.2K
16:45 30.64 30.64 30.58 30.58 38.4K
16:47 30.60 30.60 30.56 30.58 3.6K
16:49 30.58 30.60 30.58 30.60 18.1K
16:50 30.62 30.68 30.62 30.68 140.4K
16:51 30.68 30.70 30.68 30.70 2.5K
16:53 30.64 30.64 30.64 30.64 0.6K
16:54 30.62 30.62 30.62 30.62 4.5K
16:55 30.56 30.56 30.56 30.56 7.0K
16:56 30.52 30.52 30.52 30.52 74.4K
16:57 30.58 30.62 30.58 30.62 33.8K
16:58 30.62 30.62 30.62 30.62 10.0K
16:59 30.62 30.62 30.54 30.54 3.5K
17:00 30.60 30.62 30.60 30.62 1.7K
17:01 30.62 30.62 30.60 30.60 3.2K
17:04 30.60 30.60 30.60 30.60 5.1K
17:06 30.64 30.64 30.64 30.64 5.3K
17:08 30.60 30.60 30.60 30.60 0.1K
17:09 30.50 30.50 30.50 30.50 65.1K
17:10 30.38 30.44 30.38 30.42 71.7K
17:11 30.42 30.42 30.40 30.40 2.4K
17:12 30.44 30.44 30.44 30.44 0.5K
17:13 30.44 30.44 30.36 30.36 69.4K
17:14 30.40 30.40 30.40 30.40 0.1K
17:15 30.36 30.36 30.30 30.30 53.3K
17:16 30.38 30.40 30.38 30.40 2.1K
17:17 30.40 30.40 30.38 30.38 1.2K
17:19 30.32 30.36 30.30 30.36 39.0K
17:20 30.38 30.38 30.38 30.38 15.5K
17:21 30.38 30.38 30.36 30.36 4.7K
17:22 30.34 30.34 30.34 30.34 0.1K
17:23 30.30 30.30 30.30 30.30 10.8K
17:24 30.30 30.30 30.30 30.30 7.3K
17:25 30.30 30.30 30.30 30.30 18.1K
17:26 30.28 30.28 30.24 30.24 29.3K
17:27 30.24 30.28 30.24 30.28 1.3K
17:28 30.24 30.26 30.24 30.26 0.2K
17:29 30.20 30.20 30.20 30.20 56.1K
17:30 30.18 30.18 30.18 30.18 2.1K
17:31 30.20 30.20 30.20 30.20 5.2K
17:32 30.20 30.20 30.20 30.20 0.7K
17:33 30.20 30.30 30.20 30.26 65.7K
17:34 30.28 30.28 30.28 30.28 3.3K
17:35 30.28 30.28 30.28 30.28 2.0K
17:36 30.30 30.30 30.30 30.30 0.2K
17:37 30.18 30.18 30.18 30.18 12.0K
17:38 30.16 30.16 30.16 30.16 4.2K
17:39 30.20 30.20 30.20 30.20 0.1K
17:40 30.16 30.20 30.16 30.20 3.4K
17:41 30.20 30.24 30.20 30.24 2.2K
17:42 30.24 30.28 30.22 30.22 6.4K
17:43 30.24 30.24 30.24 30.24 0.2K
17:44 30.26 30.28 30.26 30.28 1.5K
17:45 30.28 30.28 30.24 30.24 6.8K
17:48 30.28 30.28 30.28 30.28 1.0K
17:49 30.28 30.28 30.24 30.24 1.4K
17:50 30.24 30.24 30.24 30.24 26.8K
17:51 30.30 30.30 30.30 30.30 0.2K
17:52 30.32 30.36 30.32 30.36 24.4K
17:55 30.36 30.36 30.36 30.36 5.0K
17:56 30.30 30.30 30.30 30.30 4.9K
17:57 30.30 30.30 30.30 30.30 0.4K
17:59 30.32 30.38 30.32 30.38 2.1K
18:00 30.32 30.36 30.30 30.30 3.6K
18:01 30.30 30.30 30.28 30.28 2.3K
18:03 30.24 30.24 30.16 30.16 28.2K
18:04 30.14 30.14 30.10 30.12 20.6K
18:05 30.14 30.14 30.14 30.14 9.4K
18:06 30.14 30.14 30.12 30.12 1.1K
18:07 30.10 30.10 30.10 30.10 5.6K
18:09 30.12 30.12 30.12 30.12 16.9K
18:10 30.12 30.12 30.12 30.12 4.3K
18:12 30.12 30.14 30.12 30.14 0.8K
18:13 30.12 30.12 30.12 30.12 0.1K
18:14 30.12 30.12 30.12 30.12 0.8K
18:16 30.14 30.14 30.12 30.12 0.3K
18:17 30.10 30.10 30.10 30.10 11.0K
18:18 30.12 30.12 30.12 30.12 7.7K
18:19 30.14 30.14 30.14 30.14 0.4K
18:20 30.10 30.10 30.10 30.10 13.8K
18:21 30.10 30.10 30.10 30.10 34.5K
18:22 30.08 30.08 30.06 30.06 2.5K
18:23 30.04 30.08 30.04 30.08 22.1K
18:24 30.10 30.10 30.10 30.10 0.3K
18:25 30.10 30.10 30.10 30.10 10.9K
18:26 30.10 30.10 30.08 30.08 10.7K
18:27 30.10 30.10 30.10 30.10 0.4K
18:28 30.10 30.10 30.08 30.08 0.3K
18:29 30.08 30.08 30.04 30.04 3.5K
18:30 30.10 30.10 30.08 30.08 2.1K
18:31 30.06 30.06 30.06 30.06 1.5K
18:32 30.04 30.04 30.04 30.04 5.0K
18:33 30.10 30.12 30.10 30.12 9.0K
18:34 30.12 30.14 30.12 30.12 4.6K
18:35 30.14 30.14 30.10 30.10 6.4K
18:36 30.12 30.12 30.12 30.12 3.0K
18:38 30.14 30.14 30.14 30.14 0.6K
18:39 30.10 30.10 30.10 30.10 2.4K
18:45 30.14 30.14 30.14 30.14 0.5K
18:48 30.14 30.14 30.14 30.14 0.5K
19:04 30.24 30.24 30.24 30.24 6.2K
19:05 30.16 30.16 30.08 30.14 3.9K
19:06 30.10 30.14 30.10 30.14 0.7K
19:07 30.14 30.14 30.08 30.08 1.2K
19:08 30.10 30.10 30.10 30.10 1.2K
19:09 30.10 30.14 30.10 30.14 2.6K
19:10 30.08 30.08 30.06 30.06 4.0K
19:11 30.04 30.08 30.04 30.08 5.5K
19:12 30.02 30.04 30.00 30.00 64.8K
19:13 30.00 30.08 30.00 30.08 17.5K
19:14 30.06 30.06 30.06 30.06 0.3K
19:15 30.00 30.00 30.00 30.00 3.0K
19:16 30.10 30.10 30.10 30.10 0.4K
19:17 30.10 30.10 30.10 30.10 2.6K
19:18 30.10 30.10 30.10 30.10 0.2K
19:19 30.10 30.10 30.10 30.10 0.6K
19:20 30.12 30.12 30.12 30.12 0.1K
19:22 30.12 30.12 30.12 30.12 0.9K
19:24 30.12 30.12 30.12 30.12 0.5K
19:25 30.14 30.14 30.14 30.14 0.1K
19:27 30.14 30.14 30.14 30.14 0.2K
19:28 30.14 30.14 30.14 30.14 0.7K
19:30 30.16 30.16 30.16 30.16 0.1K
19:31 30.14 30.14 30.14 30.14 1.7K
19:32 30.14 30.14 30.14 30.14 0.1K
19:34 30.16 30.16 30.16 30.16 1.1K
19:35 30.24 30.24 30.24 30.24 30.0K
19:36 30.16 30.16 30.14 30.14 2.5K
19:38 30.14 30.14 30.14 30.14 30.1K
19:39 30.20 30.20 30.20 30.20 0.7K
19:41 30.16 30.16 30.16 30.16 0.7K
19:42 30.20 30.20 30.20 30.20 0.5K
19:45 30.20 30.20 30.20 30.20 0.3K
19:50 30.22 30.22 30.22 30.22 0.6K
19:55 30.20 30.28 30.20 30.28 30.3K
19:56 30.28 30.28 30.28 30.28 7.1K
19:58 30.20 30.20 30.20 30.20 5.0K
20:00 30.20 30.20 30.20 30.20 0.6K
20:02 30.22 30.22 30.22 30.22 1.3K
20:03 30.22 30.22 30.22 30.22 1.3K
20:04 30.22 30.24 30.22 30.24 9.7K
20:06 30.24 30.24 30.24 30.24 0.2K
20:07 30.24 30.24 30.24 30.24 0.3K
20:08 30.24 30.24 30.24 30.24 0.7K
20:09 30.24 30.34 30.24 30.34 31.7K
20:10 30.34 30.34 30.34 30.34 3.0K
20:11 30.34 30.34 30.30 30.30 0.2K
20:13 30.32 30.32 30.32 30.32 1.6K
20:15 30.34 30.34 30.32 30.32 0.4K
20:16 30.32 30.32 30.28 30.28 3.5K
20:17 30.26 30.30 30.26 30.30 6.0K
20:19 30.32 30.32 30.32 30.32 3.5K
20:20 30.32 30.42 30.32 30.42 33.1K
20:21 30.32 30.32 30.32 30.32 0.1K
20:22 30.36 30.36 30.36 30.36 1.5K
20:23 30.36 30.36 30.32 30.32 0.2K
20:26 30.36 30.36 30.36 30.36 1.7K
20:28 30.34 30.34 30.34 30.34 1.5K
20:29 30.34 30.34 30.34 30.34 0.1K
20:33 30.34 30.34 30.34 30.34 4.2K
20:35 30.34 30.34 30.34 30.34 1.0K
20:36 30.34 30.34 30.34 30.34 0.6K
20:37 30.34 30.34 30.34 30.34 2.9K
20:41 30.36 30.36 30.36 30.36 4.5K
20:42 30.36 30.36 30.36 30.36 16.2K
20:43 30.40 30.40 30.40 30.40 2.5K
20:44 30.40 30.40 30.40 30.40 11.5K
20:47 30.42 30.42 30.42 30.42 1.5K
20:48 30.42 30.42 30.42 30.42 0.1K
20:50 30.48 30.48 30.46 30.46 6.1K
20:51 30.46 30.48 30.46 30.48 0.5K
20:52 30.46 30.46 30.46 30.46 0.2K
20:54 30.44 30.44 30.44 30.44 8.2K
20:55 30.44 30.44 30.44 30.44 6.6K
20:56 30.44 30.46 30.44 30.46 2.4K
20:57 30.44 30.48 30.44 30.48 13.1K
20:58 30.48 30.48 30.48 30.48 2.2K
20:59 30.50 30.58 30.50 30.58 18.3K
21:00 30.56 30.58 30.50 30.50 10.6K
21:01 30.50 30.54 30.50 30.54 0.6K
21:03 30.50 30.50 30.48 30.50 22.8K
21:04 30.50 30.50 30.50 30.50 3.0K
21:05 30.50 30.50 30.50 30.50 0.1K
21:06 30.50 30.52 30.50 30.52 4.3K
21:07 30.54 30.54 30.54 30.54 1.0K
21:08 30.54 30.54 30.54 30.54 0.9K
21:09 30.54 30.54 30.54 30.54 1.6K
21:10 30.56 30.58 30.56 30.58 33.7K
21:11 30.58 30.58 30.58 30.58 26.2K
21:12 30.58 30.58 30.58 30.58 40.7K
21:13 30.56 30.56 30.56 30.56 0.7K
21:14 30.52 30.52 30.52 30.52 5.0K
21:15 30.52 30.52 30.52 30.52 0.1K
21:17 30.50 30.54 30.50 30.54 55.6K
21:18 30.52 30.52 30.52 30.52 0.5K
21:19 30.50 30.50 30.50 30.50 7.1K
21:20 30.50 30.50 30.50 30.50 38.6K
21:21 30.50 30.50 30.50 30.50 0.1K
21:22 30.50 30.50 30.50 30.50 0.1K
21:23 30.48 30.48 30.48 30.48 0.1K
21:25 30.44 30.44 30.44 30.44 3.0K
21:26 30.42 30.44 30.42 30.44 1.1K
21:27 30.44 30.44 30.44 30.44 0.4K
21:29 30.48 30.48 30.48 30.48 0.3K
21:30 30.44 30.44 30.44 30.44 2.8K
21:32 30.46 30.46 30.46 30.46 0.5K
21:34 30.48 30.50 30.48 30.50 9.7K
21:35 30.48 30.48 30.48 30.48 3.5K
21:37 30.48 30.48 30.48 30.48 11.0K
21:38 30.48 30.50 30.48 30.50 2.1K
21:39 30.48 30.48 30.48 30.48 0.4K
21:41 30.48 30.48 30.48 30.48 1.4K
21:42 30.48 30.48 30.48 30.48 0.3K
21:44 30.48 30.48 30.48 30.48 7.2K
21:46 30.50 30.50 30.42 30.48 31.2K
21:49 30.48 30.48 30.48 30.48 0.1K
21:50 30.48 30.48 30.48 30.48 0.1K
21:57 30.48 30.48 30.48 30.48 0.1K
21:58 30.48 30.48 30.48 30.48 0.1K
21:59 30.48 30.48 30.48 30.48 0.1K
22:00 30.48 30.48 30.48 30.48 0.1K
22:02 30.48 30.48 30.48 30.48 1.0K
22:03 30.46 30.46 30.46 30.46 0.5K
22:04 30.48 30.52 30.48 30.52 22.5K
22:05 30.54 30.54 30.54 30.54 1.0K
22:07 30.54 30.56 30.54 30.56 0.2K
22:08 30.54 30.54 30.54 30.54 0.1K
22:09 30.56 30.56 30.56 30.56 10.0K
22:12 30.56 30.56 30.56 30.56 1.0K
22:17 30.58 30.58 30.58 30.58 0.1K
22:18 30.58 30.58 30.58 30.58 2.8K
22:20 30.58 30.58 30.58 30.58 1.0K
22:21 30.58 30.58 30.58 30.58 3.0K
22:22 30.58 30.58 30.54 30.54 7.0K
22:23 30.54 30.54 30.54 30.54 0.1K
22:25 30.58 30.58 30.56 30.58 10.6K
22:26 30.58 30.58 30.58 30.58 25.1K
22:27 30.52 30.52 30.52 30.52 0.5K
22:32 30.52 30.52 30.52 30.52 2.9K
22:37 30.56 30.56 30.56 30.56 0.1K
22:38 30.52 30.52 30.52 30.52 0.1K
22:39 30.52 30.56 30.52 30.56 1.7K
22:40 30.56 30.56 30.56 30.56 1.7K
22:43 30.56 30.56 30.56 30.56 1.6K
22:45 30.54 30.54 30.54 30.54 1.7K
22:51 30.52 30.52 30.52 30.52 0.8K
22:54 30.50 30.50 30.50 30.50 0.2K
22:55 30.50 30.50 30.50 30.50 0.1K
22:56 30.50 30.50 30.50 30.50 0.1K
22:59 30.50 30.50 30.50 30.50 4.1K
23:00 30.48 30.48 30.48 30.48 1.1K
23:01 30.42 30.42 30.42 30.42 13.8K
23:03 30.40 30.40 30.40 30.40 18.4K
23:04 30.40 30.40 30.40 30.40 0.3K
23:06 30.40 30.40 30.40 30.40 0.4K
23:08 30.38 30.40 30.38 30.40 2.2K
23:11 30.36 30.36 30.36 30.36 6.6K
23:13 30.40 30.40 30.40 30.40 0.5K
23:14 30.36 30.36 30.36 30.36 0.5K
23:20 30.40 30.40 30.40 30.40 1.0K
23:21 30.40 30.40 30.40 30.40 0.6K
23:22 30.52 30.52 30.52 30.52 11.6K
23:23 30.50 30.50 30.50 30.50 0.1K
23:25 30.50 30.50 30.46 30.46 0.2K
23:29 30.50 30.50 30.50 30.50 0.1K
23:33 30.44 30.44 30.44 30.44 0.1K
23:41 30.48 30.48 30.48 30.48 0.5K
23:43 30.40 30.40 30.40 30.40 17.0K
23:44 30.42 30.42 30.42 30.42 0.4K
23:45 30.40 30.40 30.40 30.40 1.7K
23:46 30.40 30.40 30.40 30.40 10.2K
23:49 30.48 30.48 30.48 30.48 2.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available