Yakovlev

IRKT
🏛️ russian-federation →
22.76
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:50 31.92 31.92 31.92 31.92 2,316.4K
06:51 31.92 31.92 31.92 31.92 0.0K
06:52 31.92 31.92 31.92 31.92 0.0K
06:53 31.92 31.92 31.92 31.92 0.0K
06:54 31.92 31.92 31.92 31.92 0.0K
06:55 31.92 31.92 31.92 31.92 0.0K
06:56 31.92 31.92 31.92 31.92 0.0K
06:57 31.92 31.92 31.92 31.92 0.0K
06:58 31.92 31.92 31.92 31.92 0.0K
06:59 31.92 32.00 31.92 32.00 1.4K
07:00 32.10 32.22 32.06 32.22 46.2K
07:01 32.20 32.22 32.16 32.22 10.2K
07:02 32.30 32.32 32.30 32.32 38.4K
07:03 32.32 32.32 32.30 32.30 51.3K
07:04 32.48 32.70 32.48 32.58 218.8K
07:05 32.50 32.60 32.48 32.58 44.4K
07:06 32.60 32.64 32.54 32.54 25.6K
07:07 32.60 32.60 32.54 32.54 20.0K
07:08 32.56 32.58 32.54 32.54 5.5K
07:09 32.52 32.52 32.42 32.46 47.7K
07:10 32.40 32.48 32.40 32.48 9.7K
07:11 32.48 32.48 32.42 32.42 1.2K
07:12 32.40 32.48 32.40 32.40 16.6K
07:13 32.46 32.46 32.46 32.46 3.1K
07:14 32.40 32.40 32.40 32.40 1.6K
07:15 32.38 32.40 32.38 32.40 5.0K
07:16 32.38 32.44 32.36 32.44 10.8K
07:17 32.44 32.44 32.44 32.44 3.1K
07:18 32.40 32.40 32.40 32.40 10.5K
07:19 32.44 32.46 32.44 32.44 9.0K
07:20 32.44 32.48 32.44 32.48 0.9K
07:21 32.48 32.50 32.48 32.50 5.2K
07:22 32.50 32.50 32.44 32.48 30.2K
07:23 32.48 32.54 32.48 32.54 36.4K
07:24 32.58 32.60 32.54 32.54 3.5K
07:25 32.54 32.54 32.54 32.54 4.2K
07:26 32.56 32.60 32.56 32.58 22.9K
07:27 32.60 32.64 32.60 32.64 10.7K
07:28 32.66 32.68 32.66 32.68 24.2K
07:29 32.78 32.80 32.72 32.80 45.1K
07:30 32.80 32.90 32.80 32.80 45.0K
07:31 32.74 32.82 32.74 32.74 48.5K
07:32 32.74 32.76 32.72 32.72 23.8K
07:33 32.72 32.72 32.72 32.72 2.0K
07:34 32.72 32.72 32.72 32.72 16.1K
07:35 32.80 32.80 32.74 32.74 10.0K
07:36 32.74 32.74 32.74 32.74 0.2K
07:37 32.76 32.76 32.74 32.74 5.9K
07:38 32.74 32.74 32.74 32.74 0.7K
07:39 32.74 32.74 32.70 32.70 10.7K
07:40 32.70 32.76 32.70 32.76 3.6K
07:41 32.72 32.72 32.72 32.72 0.3K
07:42 32.70 32.72 32.70 32.72 3.0K
07:43 32.74 32.74 32.70 32.70 2.6K
07:44 32.70 32.74 32.68 32.68 13.6K
07:45 32.74 32.74 32.70 32.70 11.2K
07:46 32.74 32.74 32.74 32.74 0.4K
07:47 32.74 32.74 32.68 32.68 2.0K
07:48 32.66 32.68 32.66 32.68 1.9K
07:49 32.70 32.70 32.66 32.66 1.3K
07:50 32.70 32.70 32.70 32.70 1.0K
07:51 32.70 32.74 32.70 32.74 18.8K
07:52 32.70 32.74 32.70 32.74 1.9K
07:53 32.74 32.74 32.70 32.70 0.3K
07:54 32.74 32.74 32.70 32.70 1.0K
07:55 32.66 32.66 32.64 32.64 7.8K
07:56 32.62 32.62 32.62 32.62 0.7K
07:57 32.64 32.64 32.64 32.64 0.7K
07:58 32.66 32.66 32.66 32.66 0.8K
07:59 32.66 32.66 32.66 32.66 0.4K
08:00 32.70 32.70 32.70 32.70 2.2K
08:01 32.70 32.70 32.70 32.70 0.5K
08:02 32.68 32.70 32.68 32.70 0.8K
08:03 32.70 32.70 32.70 32.70 0.3K
08:05 32.70 32.70 32.66 32.66 5.8K
08:06 32.70 32.70 32.64 32.64 15.1K
08:07 32.70 32.70 32.70 32.70 3.7K
08:10 32.72 32.78 32.72 32.78 9.7K
08:11 32.80 32.80 32.74 32.74 5.6K
08:12 32.78 32.78 32.78 32.78 0.4K
08:13 32.78 32.80 32.78 32.80 0.2K
08:14 32.78 32.78 32.72 32.72 15.7K
08:15 32.78 32.78 32.78 32.78 0.4K
08:16 32.72 32.72 32.72 32.72 0.9K
08:17 32.72 32.72 32.72 32.72 0.1K
08:18 32.70 32.70 32.62 32.62 36.7K
08:19 32.62 32.66 32.60 32.66 10.1K
08:20 32.66 32.66 32.66 32.66 2.4K
08:22 32.68 32.68 32.68 32.68 0.1K
08:23 32.70 32.70 32.70 32.70 2.0K
08:24 32.70 32.74 32.70 32.74 15.2K
08:26 32.66 32.66 32.66 32.66 0.3K
08:27 32.64 32.64 32.64 32.64 0.8K
08:28 32.64 32.64 32.64 32.64 0.6K
08:29 32.66 32.70 32.66 32.70 0.9K
08:31 32.68 32.68 32.68 32.68 0.2K
08:32 32.70 32.70 32.70 32.70 0.1K
08:33 32.68 32.72 32.68 32.72 3.5K
08:34 32.72 32.72 32.70 32.70 2.2K
08:35 32.72 32.72 32.72 32.72 3.0K
08:36 32.70 32.70 32.70 32.70 0.3K
08:37 32.72 32.72 32.72 32.72 0.6K
08:40 32.72 32.72 32.72 32.72 1.1K
08:41 32.72 32.72 32.72 32.72 22.0K
08:42 32.70 32.70 32.70 32.70 2.2K
08:43 32.70 32.70 32.70 32.70 1.0K
08:44 32.70 32.70 32.70 32.70 0.3K
08:45 32.70 32.70 32.70 32.70 3.8K
08:47 32.70 32.70 32.66 32.66 0.5K
08:48 32.68 32.72 32.68 32.72 0.6K
08:51 32.74 32.74 32.66 32.66 9.9K
08:52 32.66 32.66 32.66 32.66 12.1K
08:53 32.66 32.66 32.64 32.64 3.0K
08:54 32.62 32.62 32.62 32.62 0.9K
08:55 32.62 32.62 32.62 32.62 1.3K
08:56 32.62 32.62 32.62 32.62 2.7K
08:57 32.62 32.62 32.62 32.62 4.5K
08:58 32.66 32.66 32.62 32.62 4.5K
08:59 32.62 32.62 32.62 32.62 0.1K
09:00 32.66 32.66 32.66 32.66 0.8K
09:01 32.68 32.72 32.68 32.72 24.4K
09:02 32.74 32.74 32.74 32.74 4.4K
09:03 32.74 32.74 32.72 32.74 49.5K
09:04 32.80 32.80 32.78 32.78 3.4K
09:05 32.80 32.82 32.80 32.82 5.9K
09:06 32.80 32.82 32.80 32.80 6.0K
09:08 32.80 32.82 32.80 32.80 2.8K
09:09 32.80 32.82 32.80 32.82 2.7K
09:10 32.78 32.78 32.78 32.78 13.1K
09:11 32.78 32.80 32.78 32.78 8.2K
09:12 32.78 32.78 32.78 32.78 0.3K
09:13 32.78 32.78 32.78 32.78 3.1K
09:14 32.76 32.78 32.76 32.76 4.0K
09:15 32.76 32.80 32.76 32.80 6.2K
09:16 32.82 32.82 32.82 32.82 0.1K
09:17 32.78 32.82 32.78 32.82 9.2K
09:18 32.82 32.82 32.82 32.82 5.2K
09:20 32.80 32.80 32.80 32.80 12.7K
09:21 32.80 32.82 32.80 32.82 4.1K
09:22 32.80 32.80 32.80 32.80 3.4K
09:23 32.80 32.80 32.80 32.80 0.8K
09:24 32.80 32.82 32.80 32.82 0.7K
09:25 32.82 32.84 32.82 32.84 13.1K
09:26 32.80 32.80 32.80 32.80 30.0K
09:27 32.84 32.84 32.84 32.84 0.5K
09:29 32.80 32.80 32.80 32.80 0.1K
09:30 32.80 32.80 32.80 32.80 2.5K
09:32 32.78 32.78 32.78 32.78 0.1K
09:33 32.80 32.80 32.80 32.80 0.7K
09:34 32.80 32.84 32.80 32.84 6.3K
09:35 32.82 32.82 32.82 32.82 0.5K
09:37 32.82 32.82 32.80 32.80 2.4K
09:39 32.80 32.82 32.80 32.80 1.4K
09:40 32.80 32.80 32.78 32.78 20.1K
09:41 32.78 32.82 32.78 32.82 9.1K
09:42 32.82 32.82 32.82 32.82 1.5K
09:43 32.82 32.82 32.78 32.78 11.8K
09:44 32.76 32.76 32.76 32.76 0.1K
09:45 32.82 32.82 32.74 32.74 29.4K
09:46 32.74 32.74 32.74 32.74 11.6K
09:47 32.80 32.80 32.80 32.80 2.0K
09:48 32.82 32.82 32.82 32.82 7.9K
09:49 32.76 32.76 32.76 32.76 1.3K
09:50 32.76 32.76 32.76 32.76 0.3K
09:51 32.76 32.76 32.76 32.76 8.9K
09:52 32.76 32.82 32.76 32.78 1.7K
09:53 32.80 32.80 32.78 32.78 1.7K
09:54 32.80 32.82 32.74 32.82 2.1K
09:55 32.82 32.82 32.82 32.82 0.9K
09:56 32.82 32.82 32.78 32.78 2.4K
09:57 32.82 32.82 32.78 32.82 1.1K
09:58 32.84 32.86 32.78 32.86 36.6K
09:59 32.80 32.80 32.78 32.78 2.7K
10:00 32.84 32.84 32.80 32.80 7.7K
10:01 32.78 32.82 32.78 32.78 44.1K
10:02 32.78 32.78 32.76 32.76 4.3K
10:03 32.76 32.78 32.76 32.78 26.2K
10:04 32.78 32.78 32.78 32.78 13.0K
10:05 32.82 32.82 32.80 32.80 2.7K
10:06 32.80 32.84 32.80 32.84 18.5K
10:07 32.84 32.84 32.78 32.78 8.6K
10:08 32.78 32.82 32.76 32.82 7.1K
10:09 32.76 32.80 32.76 32.76 8.2K
10:10 32.76 32.76 32.76 32.76 45.1K
10:11 32.74 32.74 32.70 32.72 25.7K
10:12 32.68 32.68 32.48 32.48 230.8K
10:13 32.58 32.62 32.58 32.58 42.1K
10:14 32.58 32.66 32.58 32.66 13.1K
10:15 32.66 32.66 32.60 32.60 6.7K
10:16 32.58 32.60 32.58 32.60 7.0K
10:17 32.58 32.58 32.58 32.58 3.6K
10:18 32.58 32.60 32.58 32.60 9.1K
10:19 32.62 32.62 32.58 32.58 6.6K
10:20 32.60 32.60 32.58 32.58 1.3K
10:21 32.58 32.58 32.52 32.52 25.9K
10:22 32.48 32.48 32.46 32.46 27.2K
10:23 32.50 32.52 32.50 32.52 8.6K
10:24 32.52 32.52 32.48 32.48 6.1K
10:25 32.50 32.58 32.50 32.58 6.6K
10:26 32.52 32.52 32.52 32.52 0.1K
10:27 32.52 32.52 32.52 32.52 0.7K
10:28 32.52 32.52 32.50 32.50 9.6K
10:29 32.52 32.52 32.52 32.52 6.8K
10:30 32.62 32.64 32.56 32.56 11.6K
10:31 32.56 32.66 32.56 32.66 11.8K
10:33 32.60 32.60 32.60 32.60 3.0K
10:34 32.60 32.60 32.60 32.60 0.1K
10:35 32.60 32.60 32.56 32.56 13.2K
10:36 32.56 32.56 32.54 32.54 3.5K
10:37 32.54 32.54 32.54 32.54 2.4K
10:38 32.52 32.52 32.50 32.50 31.4K
10:39 32.50 32.50 32.50 32.50 0.3K
10:40 32.50 32.50 32.50 32.50 2.4K
10:41 32.54 32.54 32.52 32.52 1.3K
10:43 32.52 32.58 32.52 32.58 4.1K
10:45 32.58 32.60 32.58 32.60 1.9K
10:47 32.56 32.56 32.52 32.52 1.5K
10:48 32.54 32.54 32.52 32.52 4.4K
10:49 32.52 32.52 32.52 32.52 0.1K
10:51 32.56 32.56 32.52 32.52 0.9K
10:53 32.52 32.56 32.52 32.56 0.3K
10:54 32.56 32.58 32.56 32.58 10.3K
10:55 32.60 32.60 32.60 32.60 7.0K
10:57 32.58 32.58 32.58 32.58 3.8K
10:58 32.58 32.58 32.58 32.58 6.1K
11:00 32.62 32.62 32.62 32.62 1.5K
11:04 32.56 32.56 32.56 32.56 4.3K
11:06 32.54 32.54 32.54 32.54 0.1K
11:07 32.54 32.54 32.54 32.54 10.0K
11:09 32.54 32.54 32.54 32.54 1.0K
11:10 32.56 32.56 32.56 32.56 3.0K
11:12 32.54 32.54 32.54 32.54 1.8K
11:13 32.52 32.52 32.52 32.52 0.1K
11:14 32.52 32.52 32.52 32.52 11.6K
11:15 32.50 32.50 32.46 32.48 7.4K
11:16 32.44 32.44 32.44 32.44 11.1K
11:17 32.42 32.44 32.42 32.42 1.6K
11:18 32.44 32.44 32.44 32.44 6.6K
11:19 32.42 32.42 32.42 32.42 15.2K
11:20 32.42 32.42 32.38 32.38 27.8K
11:21 32.40 32.40 32.40 32.40 0.1K
11:22 32.36 32.36 32.36 32.36 6.0K
11:24 32.36 32.36 32.36 32.36 2.5K
11:25 32.36 32.36 32.36 32.36 5.3K
11:27 32.36 32.40 32.36 32.40 0.8K
11:29 32.36 32.36 32.36 32.36 1.4K
11:30 32.40 32.40 32.40 32.40 0.2K
11:31 32.36 32.36 32.36 32.36 1.0K
11:32 32.36 32.36 32.36 32.36 1.0K
11:33 32.38 32.38 32.38 32.38 0.6K
11:35 32.38 32.38 32.38 32.38 3.2K
11:37 32.36 32.38 32.36 32.38 0.4K
11:39 32.32 32.32 32.32 32.32 6.4K
11:40 32.36 32.36 32.36 32.36 6.6K
11:41 32.36 32.36 32.32 32.32 5.3K
11:42 32.32 32.32 32.32 32.32 2.5K
11:43 32.36 32.36 32.32 32.32 11.9K
11:45 32.32 32.32 32.32 32.32 0.5K
11:46 32.32 32.32 32.32 32.32 0.2K
11:47 32.34 32.34 32.34 32.34 0.2K
11:48 32.36 32.36 32.36 32.36 0.1K
11:49 32.36 32.36 32.36 32.36 0.5K
11:50 32.36 32.36 32.36 32.36 0.1K
11:51 32.38 32.38 32.38 32.38 6.5K
11:52 32.40 32.40 32.40 32.40 1.1K
11:53 32.40 32.40 32.40 32.40 2.6K
11:54 32.40 32.40 32.40 32.40 4.3K
11:56 32.40 32.40 32.34 32.34 1.0K
11:57 32.34 32.34 32.34 32.34 1.0K
11:58 32.34 32.34 32.34 32.34 0.2K
11:59 32.36 32.36 32.36 32.36 1.0K
12:03 32.36 32.36 32.36 32.36 0.1K
12:04 32.36 32.36 32.36 32.36 0.2K
12:05 32.36 32.36 32.36 32.36 0.5K
12:08 32.36 32.40 32.36 32.40 0.4K
12:12 32.36 32.36 32.36 32.36 0.6K
12:16 32.42 32.42 32.42 32.42 4.0K
12:18 32.42 32.42 32.42 32.42 1.2K
12:19 32.42 32.42 32.42 32.42 6.9K
12:20 32.44 32.44 32.42 32.42 0.9K
12:21 32.42 32.42 32.42 32.42 0.1K
12:23 32.42 32.42 32.42 32.42 7.6K
12:25 32.40 32.40 32.40 32.40 0.1K
12:27 32.42 32.42 32.36 32.36 0.5K
12:30 32.36 32.36 32.36 32.36 0.2K
12:32 32.32 32.32 32.32 32.32 30.0K
12:35 32.32 32.32 32.30 32.30 4.1K
12:36 32.30 32.30 32.30 32.30 0.3K
12:38 32.30 32.30 32.30 32.30 0.2K
12:42 32.30 32.32 32.30 32.32 3.0K
12:43 32.32 32.32 32.32 32.32 1.1K
12:44 32.30 32.30 32.30 32.30 8.5K
12:45 32.30 32.30 32.30 32.30 1.1K
12:46 32.32 32.32 32.32 32.32 0.6K
12:47 32.32 32.34 32.32 32.34 5.1K
12:48 32.32 32.32 32.32 32.32 0.4K
12:51 32.30 32.30 32.30 32.30 10.1K
12:52 32.30 32.34 32.30 32.34 3.4K
12:53 32.30 32.36 32.30 32.36 15.5K
12:55 32.40 32.40 32.40 32.40 21.3K
12:56 32.32 32.32 32.32 32.32 0.3K
12:57 32.36 32.36 32.36 32.36 0.2K
13:00 32.38 32.38 32.38 32.38 0.1K
13:05 32.30 32.30 32.30 32.30 2.6K
13:09 32.30 32.30 32.30 32.30 9.3K
13:10 32.24 32.24 32.24 32.24 17.8K
13:11 32.24 32.26 32.24 32.26 2.5K
13:13 32.26 32.26 32.24 32.24 2.7K
13:15 32.24 32.24 32.24 32.24 0.3K
13:16 32.26 32.26 32.24 32.24 3.2K
13:17 32.26 32.26 32.24 32.24 1.4K
13:19 32.26 32.28 32.26 32.28 4.5K
13:22 32.30 32.30 32.30 32.30 0.1K
13:23 32.32 32.32 32.32 32.32 3.2K
13:24 32.32 32.32 32.32 32.32 0.6K
13:25 32.30 32.30 32.30 32.30 0.1K
13:26 32.28 32.32 32.28 32.32 3.2K
13:29 32.30 32.30 32.30 32.30 0.4K
13:30 32.32 32.32 32.32 32.32 7.1K
13:32 32.36 32.36 32.36 32.36 0.1K
13:33 32.34 32.34 32.34 32.34 1.3K
13:35 32.36 32.36 32.36 32.36 0.1K
13:38 32.38 32.40 32.38 32.40 4.1K
13:39 32.40 32.40 32.40 32.40 0.1K
13:40 32.40 32.40 32.40 32.40 0.8K
13:41 32.40 32.40 32.40 32.40 2.3K
13:42 32.42 32.42 32.42 32.42 10.0K
13:46 32.42 32.42 32.42 32.42 1.6K
13:48 32.38 32.38 32.34 32.34 4.6K
13:49 32.40 32.40 32.40 32.40 1.6K
13:50 32.34 32.34 32.34 32.34 0.1K
13:52 32.32 32.38 32.32 32.38 20.5K
13:54 32.40 32.40 32.40 32.40 3.1K
13:55 32.40 32.40 32.40 32.40 6.0K
13:56 32.42 32.42 32.42 32.42 0.1K
13:57 32.42 32.46 32.42 32.46 25.1K
13:59 32.42 32.42 32.42 32.42 0.8K
14:04 32.42 32.42 32.42 32.42 1.4K
14:06 32.42 32.42 32.42 32.42 0.2K
14:07 32.52 32.54 32.52 32.54 13.4K
14:08 32.52 32.54 32.52 32.54 5.6K
14:09 32.54 32.54 32.52 32.52 10.1K
14:11 32.50 32.50 32.50 32.50 2.8K
14:12 32.50 32.50 32.50 32.50 0.3K
14:13 32.50 32.50 32.48 32.48 16.1K
14:15 32.50 32.50 32.50 32.50 0.6K
14:16 32.48 32.48 32.48 32.48 0.2K
14:17 32.50 32.52 32.50 32.52 7.0K
14:18 32.52 32.52 32.52 32.52 5.0K
14:19 32.52 32.52 32.48 32.48 3.1K
14:21 32.48 32.48 32.48 32.48 3.5K
14:23 32.50 32.52 32.50 32.52 0.6K
14:24 32.48 32.48 32.48 32.48 0.6K
14:25 32.48 32.48 32.48 32.48 2.5K
14:27 32.54 32.60 32.54 32.60 58.2K
14:28 32.56 32.56 32.56 32.56 1.8K
14:29 32.54 32.54 32.54 32.54 1.0K
14:30 32.56 32.56 32.56 32.56 1.0K
14:31 32.54 32.54 32.54 32.54 0.8K
14:33 32.54 32.54 32.54 32.54 8.8K
14:34 32.54 32.54 32.54 32.54 0.7K
14:35 32.56 32.56 32.56 32.56 10.4K
14:36 32.54 32.54 32.54 32.54 0.1K
14:37 32.54 32.54 32.54 32.54 0.2K
14:38 32.54 32.54 32.54 32.54 0.1K
14:41 32.54 32.54 32.54 32.54 2.1K
14:42 32.50 32.50 32.50 32.50 21.8K
14:43 32.50 32.50 32.50 32.50 1.7K
14:44 32.48 32.48 32.48 32.48 0.2K
14:45 32.48 32.48 32.48 32.48 0.3K
14:46 32.48 32.48 32.48 32.48 2.8K
14:47 32.46 32.46 32.46 32.46 0.2K
14:48 32.48 32.48 32.48 32.48 0.2K
14:51 32.46 32.46 32.46 32.46 0.1K
14:55 32.48 32.48 32.48 32.48 12.7K
14:58 32.48 32.48 32.44 32.44 0.5K
14:59 32.50 32.50 32.50 32.50 5.0K
15:00 32.50 32.50 32.38 32.38 26.1K
15:04 32.44 32.44 32.44 32.44 0.7K
15:05 32.38 32.38 32.38 32.38 8.0K
15:07 32.38 32.38 32.38 32.38 1.6K
15:10 32.38 32.38 32.38 32.38 0.1K
15:11 32.38 32.38 32.38 32.38 0.1K
15:16 32.38 32.38 32.38 32.38 0.3K
15:18 32.44 32.44 32.44 32.44 1.0K
15:19 32.44 32.44 32.44 32.44 0.8K
15:20 32.44 32.44 32.44 32.44 1.8K
15:25 32.44 32.44 32.44 32.44 0.6K
15:26 32.40 32.40 32.40 32.40 2.0K
15:29 32.40 32.40 32.40 32.40 0.2K
15:32 32.40 32.40 32.40 32.40 1.5K
15:34 32.40 32.40 32.40 32.40 0.5K
15:35 32.44 32.44 32.44 32.44 4.0K
15:36 32.44 32.44 32.44 32.44 0.4K
15:40 32.44 32.44 32.44 32.44 0.6K
15:44 32.46 32.46 32.44 32.44 1.1K
15:45 32.46 32.46 32.46 32.46 0.2K
15:48 32.44 32.44 32.44 32.44 0.1K
15:49 32.38 32.42 32.38 32.42 41.1K
15:51 32.42 32.42 32.42 32.42 0.2K
15:53 32.38 32.38 32.38 32.38 25.0K
15:55 32.36 32.42 32.36 32.42 5.2K
15:58 32.44 32.44 32.38 32.38 1.7K
16:00 32.44 32.44 32.44 32.44 2.0K
16:01 32.38 32.44 32.38 32.44 9.0K
16:06 32.38 32.38 32.38 32.38 2.5K
16:07 32.38 32.38 32.38 32.38 4.0K
16:08 32.42 32.42 32.42 32.42 0.1K
16:10 32.42 32.42 32.42 32.42 3.0K
16:13 32.38 32.42 32.38 32.42 0.2K
16:14 32.38 32.38 32.38 32.38 0.1K
16:17 32.38 32.38 32.36 32.36 10.1K
16:18 32.36 32.36 32.36 32.36 5.6K
16:21 32.38 32.38 32.38 32.38 0.2K
16:26 32.36 32.36 32.36 32.36 1.2K
16:27 32.36 32.36 32.32 32.32 4.9K
16:29 32.32 32.32 32.30 32.30 1.0K
16:30 32.30 32.30 32.30 32.30 3.6K
16:31 32.30 32.30 32.30 32.30 1.8K
16:32 32.28 32.28 32.28 32.28 0.1K
16:33 32.26 32.26 32.26 32.26 5.7K
16:34 32.24 32.30 32.24 32.30 8.1K
16:35 32.30 32.32 32.30 32.32 15.0K
16:36 32.26 32.26 32.26 32.26 0.3K
16:37 32.26 32.26 32.26 32.26 4.3K
16:38 32.22 32.22 32.14 32.14 66.3K
16:39 32.14 32.14 32.14 32.14 6.3K
16:41 32.14 32.14 32.14 32.14 0.1K
16:42 32.06 32.10 32.06 32.08 71.8K
16:44 32.06 32.10 32.06 32.10 8.0K
16:45 32.10 32.12 32.10 32.12 2.5K
16:46 32.12 32.12 32.12 32.12 0.1K
16:47 32.12 32.12 32.12 32.12 0.1K
16:48 32.10 32.10 32.10 32.10 0.3K
16:49 32.12 32.12 32.12 32.12 0.1K
16:50 32.10 32.10 32.10 32.10 4.7K
16:51 32.08 32.08 32.08 32.08 0.1K
16:52 32.08 32.08 32.08 32.08 1.5K
16:53 32.08 32.08 32.06 32.06 6.6K
16:54 32.06 32.06 32.06 32.06 0.1K
16:57 32.00 32.00 32.00 32.00 56.0K
16:58 32.00 32.00 32.00 32.00 10.8K
16:59 32.04 32.04 32.04 32.04 2.8K
17:00 32.02 32.02 32.02 32.02 0.7K
17:01 32.02 32.02 32.02 32.02 1.0K
17:02 32.00 32.00 32.00 32.00 23.4K
17:03 32.00 32.00 32.00 32.00 0.2K
17:05 32.02 32.02 32.02 32.02 1.5K
17:06 32.02 32.02 32.02 32.02 1.0K
17:07 32.00 32.00 32.00 32.00 1.7K
17:08 32.00 32.00 32.00 32.00 0.2K
17:09 32.02 32.02 32.02 32.02 2.7K
17:10 32.02 32.02 32.02 32.02 4.6K
17:11 31.98 31.98 31.98 31.98 6.0K
17:12 31.94 31.98 31.94 31.98 44.0K
17:13 32.00 32.00 31.96 32.00 0.3K
17:14 31.98 31.98 31.98 31.98 0.6K
17:15 31.98 31.98 31.98 31.98 3.5K
17:16 31.98 32.00 31.98 32.00 5.1K
17:17 32.00 32.00 32.00 32.00 0.3K
17:18 32.00 32.00 31.98 31.98 1.1K
17:19 32.00 32.00 32.00 32.00 2.0K
17:20 32.00 32.00 31.98 31.98 1.2K
17:21 32.00 32.00 31.98 31.98 0.3K
17:22 31.98 31.98 31.98 31.98 0.1K
17:24 31.98 31.98 31.96 31.96 1.0K
17:26 31.98 32.00 31.98 32.00 1.5K
17:27 32.00 32.00 32.00 32.00 1.2K
17:28 31.98 32.00 31.98 32.00 3.9K
17:29 32.00 32.00 32.00 32.00 1.0K
17:30 32.00 32.00 31.98 31.98 1.5K
17:31 31.98 32.00 31.98 32.00 8.0K
17:32 31.98 32.00 31.98 31.98 13.8K
17:33 31.96 31.96 31.94 31.94 3.6K
17:35 31.98 31.98 31.98 31.98 0.1K
17:37 31.98 32.12 31.98 32.12 49.6K
17:38 32.10 32.10 32.10 32.10 4.8K
17:39 32.12 32.18 32.10 32.18 6.3K
17:40 32.20 32.22 32.16 32.16 13.5K
17:41 32.14 32.14 32.14 32.14 0.6K
17:43 32.22 32.22 32.22 32.22 10.0K
17:44 32.16 32.20 32.16 32.20 3.1K
17:45 32.24 32.24 32.24 32.24 6.0K
17:46 32.24 32.24 32.24 32.24 2.3K
17:47 32.20 32.20 32.20 32.20 0.1K
17:48 32.22 32.22 32.22 32.22 0.1K
17:49 32.24 32.24 32.24 32.24 2.7K
17:50 32.18 32.18 32.18 32.18 1.1K
17:52 32.24 32.24 32.24 32.24 0.1K
17:53 32.20 32.20 32.20 32.20 4.0K
17:54 32.20 32.20 32.18 32.18 4.0K
17:56 32.20 32.20 32.20 32.20 1.0K
17:57 32.16 32.16 32.16 32.16 1.0K
17:58 32.22 32.22 32.22 32.22 0.4K
17:59 32.22 32.22 32.16 32.16 4.5K
18:00 32.22 32.22 32.22 32.22 1.0K
18:01 32.22 32.22 32.22 32.22 5.0K
18:03 32.20 32.20 32.20 32.20 0.5K
18:04 32.16 32.16 32.16 32.16 0.3K
18:05 32.16 32.16 32.16 32.16 5.0K
18:06 32.20 32.20 32.20 32.20 1.0K
18:07 32.20 32.20 32.18 32.18 1.1K
18:08 32.20 32.20 32.20 32.20 1.6K
18:10 32.20 32.20 32.20 32.20 0.2K
18:12 32.20 32.20 32.20 32.20 0.3K
18:15 32.14 32.14 32.14 32.14 7.8K
18:16 32.18 32.18 32.18 32.18 0.2K
18:18 32.16 32.16 32.16 32.16 0.1K
18:20 32.16 32.16 32.16 32.16 0.4K
18:22 32.14 32.14 32.14 32.14 0.6K
18:24 32.12 32.14 32.12 32.14 2.0K
18:26 32.14 32.16 32.14 32.16 2.6K
18:27 32.14 32.14 32.14 32.14 8.2K
18:28 32.12 32.12 32.12 32.12 0.8K
18:30 32.12 32.12 32.12 32.12 0.5K
18:31 32.12 32.12 32.12 32.12 1.5K
18:33 32.04 32.04 32.04 32.04 55.7K
18:34 32.06 32.12 32.06 32.08 0.6K
18:35 32.08 32.08 32.08 32.08 1.5K
18:36 32.04 32.10 32.04 32.10 14.2K
18:37 32.08 32.08 32.08 32.08 2.0K
18:39 32.10 32.10 32.10 32.10 0.4K
18:45 32.10 32.10 32.10 32.10 1.0K
18:46 32.10 32.10 32.10 32.10 0.1K
19:04 32.10 32.10 32.10 32.10 0.2K
19:06 32.10 32.10 32.10 32.10 2.9K
19:07 32.08 32.12 32.08 32.12 4.4K
19:08 32.10 32.10 32.10 32.10 1.1K
19:11 32.12 32.12 32.12 32.12 3.9K
19:15 32.14 32.14 32.14 32.14 1.1K
19:16 32.14 32.14 32.14 32.14 3.2K
19:18 32.12 32.12 32.12 32.12 0.3K
19:19 32.14 32.14 32.14 32.14 0.4K
19:25 32.16 32.16 32.16 32.16 3.0K
19:30 32.16 32.18 32.16 32.18 0.9K
19:39 32.16 32.16 32.16 32.16 6.8K
19:41 32.12 32.12 32.12 32.12 0.1K
19:44 32.12 32.12 32.12 32.12 0.5K
19:54 32.14 32.14 32.14 32.14 0.6K
19:56 32.12 32.12 32.12 32.12 0.1K
19:57 32.12 32.12 32.12 32.12 1.9K
19:58 32.14 32.14 32.14 32.14 0.1K
19:59 32.10 32.10 32.10 32.10 0.7K
20:01 32.10 32.10 32.10 32.10 0.1K
20:02 32.16 32.16 32.16 32.16 3.6K
20:04 32.18 32.18 32.18 32.18 10.5K
20:08 32.18 32.18 32.18 32.18 1.0K
20:09 32.18 32.18 32.18 32.18 0.5K
20:12 32.20 32.20 32.20 32.20 0.5K
20:14 32.20 32.20 32.20 32.20 2.3K
20:15 32.20 32.20 32.20 32.20 5.0K
20:16 32.20 32.20 32.16 32.20 1.7K
20:17 32.22 32.26 32.22 32.24 13.3K
20:18 32.26 32.26 32.26 32.26 5.3K
20:19 32.28 32.28 32.28 32.28 19.5K
20:20 32.28 32.28 32.28 32.28 0.9K
20:21 32.28 32.30 32.28 32.28 30.4K
20:26 32.28 32.28 32.28 32.28 1.0K
20:28 32.30 32.30 32.30 32.30 38.9K
20:32 32.30 32.32 32.30 32.30 2.1K
20:33 32.30 32.30 32.30 32.30 1.1K
20:34 32.30 32.30 32.30 32.30 0.1K
20:36 32.32 32.32 32.26 32.26 17.6K
20:37 32.26 32.26 32.26 32.26 4.5K
20:39 32.26 32.26 32.26 32.26 0.1K
20:40 32.32 32.32 32.32 32.32 27.0K
20:41 32.32 32.32 32.30 32.30 0.7K
20:43 32.30 32.30 32.30 32.30 3.2K
20:44 32.30 32.30 32.30 32.30 3.0K
20:45 32.30 32.30 32.30 32.30 5.0K
20:46 32.30 32.30 32.28 32.28 0.2K
20:48 32.28 32.32 32.28 32.32 9.2K
20:52 32.32 32.32 32.32 32.32 19.4K
20:56 32.32 32.32 32.32 32.32 35.9K
20:57 32.34 32.34 32.34 32.34 1.1K
21:03 32.30 32.30 32.30 32.30 35.5K
21:04 32.28 32.28 32.28 32.28 2.9K
21:06 32.28 32.28 32.28 32.28 0.4K
21:09 32.26 32.26 32.26 32.26 4.2K
21:11 32.24 32.24 32.24 32.24 0.5K
21:13 32.24 32.24 32.24 32.24 0.1K
21:14 32.24 32.24 32.24 32.24 0.4K
21:17 32.24 32.24 32.24 32.24 10.1K
21:18 32.26 32.26 32.26 32.26 0.1K
21:22 32.26 32.26 32.26 32.26 0.1K
21:27 32.26 32.26 32.26 32.26 1.9K
21:31 32.24 32.24 32.24 32.24 7.5K
21:32 32.24 32.24 32.24 32.24 6.6K
21:33 32.26 32.26 32.26 32.26 3.3K
21:36 32.26 32.26 32.26 32.26 0.1K
21:39 32.26 32.26 32.26 32.26 4.0K
21:44 32.24 32.24 32.24 32.24 10.0K
21:49 32.24 32.24 32.24 32.24 0.4K
21:51 32.24 32.24 32.24 32.24 0.1K
21:52 32.24 32.24 32.24 32.24 2.0K
21:53 32.24 32.24 32.24 32.24 0.3K
21:54 32.26 32.26 32.26 32.26 0.5K
21:58 32.24 32.24 32.24 32.24 0.2K
22:03 32.26 32.26 32.26 32.26 0.1K
22:05 32.26 32.26 32.26 32.26 0.2K
22:13 32.24 32.24 32.24 32.24 0.1K
22:14 32.24 32.24 32.24 32.24 3.1K
22:15 32.20 32.22 32.18 32.22 40.1K
22:16 32.12 32.12 32.12 32.12 24.9K
22:20 32.18 32.18 32.18 32.18 1.0K
22:26 32.18 32.22 32.18 32.22 2.3K
22:27 32.22 32.22 32.22 32.22 0.1K
22:29 32.24 32.24 32.24 32.24 0.7K
22:36 32.24 32.24 32.24 32.24 1.3K
22:39 32.20 32.20 32.20 32.20 0.1K
22:41 32.18 32.18 32.16 32.16 6.7K
22:43 32.18 32.18 32.18 32.18 1.0K
22:46 32.18 32.18 32.18 32.18 2.8K
22:47 32.20 32.20 32.18 32.18 2.1K
22:55 32.20 32.20 32.20 32.20 0.7K
22:56 32.20 32.20 32.20 32.20 0.4K
22:59 32.22 32.22 32.22 32.22 3.0K
23:06 32.22 32.22 32.22 32.22 0.2K
23:07 32.22 32.22 32.22 32.22 0.1K
23:10 32.22 32.22 32.22 32.22 1.0K
23:15 32.22 32.22 32.22 32.22 10.0K
23:16 32.20 32.20 32.20 32.20 9.4K
23:17 32.20 32.20 32.20 32.20 0.3K
23:19 32.18 32.18 32.18 32.18 0.3K
23:22 32.18 32.18 32.18 32.18 1.5K
23:24 32.20 32.20 32.20 32.20 8.0K
23:26 32.20 32.20 32.20 32.20 3.5K
23:27 32.18 32.18 32.18 32.18 2.0K
23:28 32.18 32.18 32.18 32.18 3.1K
23:29 32.18 32.18 32.18 32.18 0.8K
23:30 32.18 32.18 32.18 32.18 17.1K
23:34 32.18 32.18 32.18 32.18 69.1K
23:35 32.18 32.18 32.14 32.16 13.0K
23:37 32.18 32.18 32.16 32.16 16.1K
23:38 32.14 32.18 32.14 32.18 10.2K
23:40 32.18 32.18 32.18 32.18 6.1K
23:41 32.20 32.20 32.20 32.20 8.9K
23:43 32.18 32.18 32.18 32.18 0.1K
23:45 32.14 32.14 32.14 32.14 4.7K
23:46 32.14 32.14 32.14 32.14 2.6K
23:49 32.14 32.14 32.14 32.14 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available