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
07:00 32.16 32.16 32.16 32.16 15.2K
07:01 32.24 32.24 32.24 32.24 6.3K
07:02 32.24 32.24 32.24 32.24 2.6K
07:03 32.16 32.16 32.16 32.16 2.0K
07:04 32.16 32.18 32.16 32.18 6.8K
07:05 32.14 32.14 32.14 32.14 0.3K
07:06 32.06 32.06 32.06 32.06 11.3K
07:08 32.08 32.08 32.08 32.08 1.4K
07:09 32.08 32.20 32.08 32.10 25.8K
07:12 32.16 32.16 32.16 32.16 0.7K
07:13 32.16 32.18 32.16 32.18 3.9K
07:16 32.20 32.26 32.20 32.22 12.5K
07:17 32.26 32.26 32.24 32.24 5.2K
07:20 32.26 32.26 32.26 32.26 7.3K
07:22 32.26 32.26 32.26 32.26 6.5K
07:24 32.26 32.26 32.26 32.26 23.7K
07:27 32.32 32.32 32.32 32.32 3.9K
07:28 32.32 32.32 32.32 32.32 11.3K
07:29 32.34 32.36 32.34 32.36 10.2K
07:30 32.36 32.36 32.34 32.34 11.9K
07:31 32.30 32.30 32.30 32.30 4.7K
07:32 32.28 32.28 32.28 32.28 4.3K
07:33 32.26 32.26 32.26 32.26 0.8K
07:35 32.28 32.28 32.26 32.26 7.6K
07:36 32.26 32.26 32.24 32.24 30.1K
07:38 32.28 32.28 32.28 32.28 0.1K
07:39 32.32 32.34 32.32 32.34 7.3K
07:40 32.34 32.34 32.34 32.34 1.2K
07:41 32.34 32.34 32.34 32.34 10.1K
07:42 32.46 32.46 32.46 32.46 21.0K
07:43 32.40 32.40 32.40 32.40 8.5K
07:44 32.44 32.44 32.44 32.44 8.1K
07:45 32.44 32.44 32.44 32.44 21.5K
07:46 32.44 32.44 32.44 32.44 6.0K
07:47 32.44 32.46 32.44 32.46 2.3K
07:49 32.38 32.38 32.38 32.38 6.8K
07:50 32.42 32.54 32.42 32.54 130.2K
07:51 32.50 32.50 32.50 32.50 4.4K
07:52 32.50 32.50 32.50 32.50 12.5K
07:53 32.50 32.56 32.50 32.56 82.3K
07:54 32.56 32.56 32.56 32.56 0.1K
07:55 32.56 32.58 32.54 32.56 4.3K
07:56 32.58 32.58 32.58 32.58 10.0K
07:57 32.54 32.54 32.54 32.54 0.2K
07:58 32.52 32.52 32.50 32.50 0.4K
07:59 32.54 32.54 32.54 32.54 6.4K
08:00 32.54 32.54 32.52 32.52 5.6K
08:01 32.54 32.54 32.54 32.54 0.2K
08:02 32.54 32.54 32.52 32.52 1.1K
08:03 32.52 32.52 32.50 32.50 1.5K
08:07 32.68 32.68 32.62 32.62 76.8K
08:08 32.64 32.68 32.64 32.64 27.1K
08:09 32.68 32.68 32.68 32.68 1.5K
08:10 32.66 32.66 32.60 32.66 43.4K
08:11 32.70 32.70 32.70 32.70 15.0K
08:13 32.64 32.64 32.60 32.60 23.2K
08:14 32.58 32.58 32.56 32.56 0.5K
08:15 32.60 32.60 32.60 32.60 3.2K
08:16 32.58 32.58 32.58 32.58 0.1K
08:17 32.58 32.58 32.56 32.56 3.1K
08:18 32.60 32.60 32.60 32.60 0.3K
08:19 32.60 32.60 32.60 32.60 10.3K
08:20 32.60 32.60 32.60 32.60 0.1K
08:21 32.60 32.60 32.58 32.58 0.2K
08:22 32.56 32.56 32.56 32.56 5.8K
08:27 32.56 32.56 32.54 32.54 17.7K
08:28 32.54 32.54 32.54 32.54 0.6K
08:30 32.54 32.54 32.54 32.54 0.1K
08:32 32.52 32.52 32.52 32.52 3.8K
08:33 32.50 32.50 32.48 32.48 7.6K
08:34 32.46 32.46 32.46 32.46 7.2K
08:37 32.46 32.46 32.46 32.46 10.1K
08:40 32.48 32.48 32.48 32.48 0.1K
08:42 32.46 32.48 32.46 32.48 0.7K
08:43 32.46 32.52 32.46 32.52 3.4K
08:47 32.42 32.42 32.42 32.42 10.0K
08:48 32.44 32.44 32.44 32.44 0.5K
08:49 32.44 32.44 32.44 32.44 0.2K
08:50 32.44 32.44 32.44 32.44 0.2K
08:57 32.50 32.50 32.50 32.50 0.5K
09:01 32.48 32.48 32.48 32.48 0.1K
09:02 32.40 32.40 32.40 32.40 5.3K
09:05 32.46 32.46 32.46 32.46 10.0K
09:06 32.50 32.50 32.50 32.50 8.0K
09:07 32.50 32.50 32.50 32.50 4.1K
09:08 32.52 32.52 32.52 32.52 7.0K
09:10 32.50 32.50 32.50 32.50 3.0K
09:11 32.50 32.50 32.50 32.50 0.2K
09:12 32.50 32.50 32.44 32.44 2.9K
09:15 32.54 32.54 32.54 32.54 7.1K
09:16 32.54 32.54 32.52 32.54 20.1K
09:17 32.46 32.46 32.46 32.46 1.6K
09:18 32.44 32.44 32.44 32.44 0.5K
09:19 32.44 32.44 32.44 32.44 5.8K
09:20 32.56 32.56 32.56 32.56 0.1K
09:21 32.56 32.56 32.56 32.56 0.1K
09:22 32.52 32.52 32.48 32.48 0.3K
09:23 32.46 32.46 32.46 32.46 0.9K
09:24 32.42 32.42 32.42 32.42 5.0K
09:25 32.50 32.50 32.50 32.50 0.1K
09:27 32.40 32.48 32.40 32.42 1.5K
09:28 32.48 32.50 32.48 32.50 0.4K
09:29 32.42 32.42 32.42 32.42 4.0K
09:31 32.42 32.42 32.42 32.42 0.6K
09:33 32.42 32.42 32.42 32.42 0.5K
09:34 32.42 32.42 32.42 32.42 5.5K
09:35 32.48 32.48 32.48 32.48 0.1K
09:37 32.48 32.50 32.48 32.50 1.4K
09:40 32.46 32.46 32.46 32.46 1.4K
09:42 32.46 32.46 32.46 32.46 10.0K
09:47 32.44 32.44 32.44 32.44 4.2K
09:50 32.44 32.44 32.44 32.44 0.3K
09:51 32.48 32.50 32.48 32.50 0.6K
09:53 32.44 32.44 32.44 32.44 2.4K
09:54 32.48 32.48 32.48 32.48 0.5K
09:55 32.48 32.48 32.48 32.48 0.2K
09:56 32.48 32.48 32.48 32.48 0.3K
09:57 32.44 32.48 32.44 32.48 7.9K
09:58 32.48 32.48 32.48 32.48 0.6K
09:59 32.48 32.48 32.48 32.48 1.6K
10:00 32.40 32.44 32.40 32.44 4.1K
10:02 32.40 32.40 32.40 32.40 1.5K
10:03 32.38 32.38 32.38 32.38 6.8K
10:04 32.42 32.42 32.42 32.42 3.1K
10:05 32.36 32.36 32.36 32.36 8.0K
10:06 32.36 32.36 32.34 32.34 3.8K
10:07 32.34 32.36 32.34 32.36 1.6K
10:08 32.36 32.36 32.36 32.36 1.5K
10:09 32.36 32.36 32.34 32.36 16.1K
10:10 32.40 32.40 32.40 32.40 0.7K
10:12 32.36 32.36 32.36 32.36 2.0K
10:13 32.38 32.38 32.38 32.38 10.0K
10:14 32.34 32.34 32.34 32.34 14.7K
10:15 32.34 32.34 32.34 32.34 1.0K
10:18 32.32 32.32 32.32 32.32 4.4K
10:19 32.34 32.34 32.34 32.34 9.2K
10:20 32.38 32.38 32.38 32.38 1.2K
10:21 32.36 32.36 32.36 32.36 0.6K
10:23 32.36 32.36 32.32 32.32 0.4K
10:24 32.32 32.32 32.32 32.32 1.0K
10:27 32.32 32.32 32.32 32.32 0.4K
10:28 32.36 32.36 32.36 32.36 0.5K
10:29 32.32 32.36 32.32 32.36 2.5K
10:30 32.38 32.38 32.38 32.38 3.0K
10:31 32.38 32.38 32.38 32.38 1.5K
10:35 32.38 32.38 32.38 32.38 5.2K
10:39 32.38 32.42 32.38 32.42 6.3K
10:43 32.38 32.38 32.38 32.38 1.3K
10:48 32.32 32.32 32.32 32.32 4.3K
10:49 32.36 32.36 32.36 32.36 0.6K
10:50 32.36 32.36 32.36 32.36 0.1K
10:51 32.34 32.34 32.34 32.34 0.1K
10:52 32.40 32.40 32.40 32.40 6.7K
10:54 32.34 32.34 32.34 32.34 0.3K
10:56 32.32 32.32 32.32 32.32 7.5K
10:57 32.32 32.32 32.32 32.32 5.2K
11:00 32.32 32.32 32.32 32.32 3.0K
11:01 32.32 32.32 32.32 32.32 0.7K
11:02 32.32 32.40 32.32 32.40 0.3K
11:08 32.30 32.30 32.30 32.30 3.9K
11:09 32.32 32.32 32.30 32.30 0.5K
11:11 32.30 32.30 32.30 32.30 0.2K
11:12 32.30 32.30 32.30 32.30 5.5K
11:13 32.30 32.30 32.28 32.28 15.1K
11:14 32.28 32.28 32.28 32.28 8.5K
11:15 32.26 32.26 32.22 32.22 12.5K
11:16 32.20 32.20 32.20 32.20 20.8K
11:17 32.24 32.24 32.22 32.22 2.1K
11:18 32.22 32.22 32.20 32.20 42.2K
11:19 32.22 32.22 32.18 32.18 15.7K
11:20 32.16 32.16 32.16 32.16 11.4K
11:21 32.16 32.16 32.16 32.16 0.6K
11:22 32.16 32.16 32.16 32.16 0.2K
11:23 32.00 32.12 32.00 32.12 324.3K
11:24 32.08 32.08 32.04 32.04 1.7K
11:25 32.06 32.12 32.06 32.12 18.4K
11:27 32.14 32.14 32.12 32.14 5.8K
11:28 32.12 32.12 32.10 32.10 1.0K
11:29 32.12 32.12 32.12 32.12 1.2K
11:30 32.10 32.10 32.10 32.10 0.1K
11:33 32.10 32.10 32.10 32.10 0.5K
11:34 32.10 32.10 32.10 32.10 6.8K
11:35 32.08 32.10 32.08 32.10 22.5K
11:37 32.10 32.10 32.10 32.10 9.3K
11:38 32.10 32.10 32.08 32.08 1.7K
11:39 32.10 32.16 32.10 32.16 3.1K
11:40 32.16 32.16 32.10 32.10 0.3K
11:42 32.08 32.08 32.08 32.08 9.5K
11:44 32.08 32.08 32.08 32.08 5.5K
11:46 32.10 32.10 32.10 32.10 0.2K
11:47 32.06 32.08 32.06 32.08 20.1K
11:50 32.08 32.08 32.00 32.02 48.6K
11:51 32.00 32.00 32.00 32.00 10.5K
11:52 32.00 32.00 31.88 31.92 96.7K
11:53 31.86 31.88 31.86 31.88 19.0K
11:54 31.90 31.92 31.88 31.88 8.5K
11:55 31.86 31.86 31.86 31.86 25.9K
11:56 31.86 31.86 31.82 31.86 5.8K
11:57 31.82 31.82 31.82 31.82 5.0K
11:58 31.90 31.90 31.84 31.84 0.3K
11:59 31.90 31.90 31.90 31.90 14.5K
12:00 31.92 31.92 31.84 31.90 26.8K
12:01 31.84 31.92 31.84 31.92 12.1K
12:02 31.90 31.90 31.84 31.90 8.3K
12:03 31.88 31.88 31.88 31.88 5.2K
12:04 31.84 31.84 31.84 31.84 3.2K
12:05 31.84 31.88 31.84 31.88 12.3K
12:06 31.82 31.82 31.82 31.82 4.0K
12:07 31.84 31.84 31.80 31.80 29.6K
12:08 31.82 31.82 31.80 31.82 15.8K
12:10 31.82 31.82 31.82 31.82 1.9K
12:11 31.80 31.80 31.80 31.80 0.5K
12:12 31.80 31.80 31.78 31.78 14.5K
12:13 31.78 31.78 31.78 31.78 2.8K
12:14 31.76 31.76 31.76 31.76 2.5K
12:15 31.76 31.76 31.76 31.76 0.1K
12:17 31.80 31.80 31.80 31.80 6.4K
12:18 31.80 31.80 31.74 31.74 15.8K
12:19 31.84 31.84 31.84 31.84 2.1K
12:20 31.84 31.84 31.84 31.84 5.1K
12:21 31.84 31.84 31.84 31.84 0.9K
12:22 31.78 31.78 31.78 31.78 20.0K
12:24 31.80 31.80 31.80 31.80 2.1K
12:25 31.82 31.82 31.82 31.82 1.2K
12:26 31.80 31.80 31.80 31.80 0.5K
12:27 31.80 31.80 31.78 31.78 10.8K
12:28 31.80 31.80 31.80 31.80 3.5K
12:29 31.80 31.80 31.80 31.80 0.2K
12:30 31.80 31.80 31.80 31.80 1.0K
12:31 31.78 31.78 31.78 31.78 0.1K
12:32 31.82 31.82 31.82 31.82 0.1K
12:33 31.82 31.82 31.82 31.82 0.2K
12:34 31.82 31.82 31.82 31.82 0.7K
12:35 31.82 31.82 31.82 31.82 0.4K
12:37 31.82 31.82 31.82 31.82 2.0K
12:38 31.82 31.82 31.82 31.82 1.2K
12:40 31.84 31.84 31.84 31.84 1.0K
12:41 31.86 31.86 31.86 31.86 0.6K
12:42 31.88 31.88 31.88 31.88 0.1K
12:43 31.88 31.88 31.84 31.86 3.1K
12:44 31.86 31.86 31.86 31.86 0.1K
12:46 31.88 31.88 31.88 31.88 2.9K
12:47 31.84 31.90 31.84 31.90 14.8K
12:48 31.90 31.90 31.90 31.90 2.4K
12:50 31.92 31.92 31.92 31.92 0.1K
12:52 31.92 31.92 31.92 31.92 1.2K
12:54 31.92 31.96 31.92 31.96 5.2K
12:55 31.94 31.94 31.94 31.94 1.6K
12:57 31.98 31.98 31.98 31.98 0.1K
13:01 31.98 31.98 31.98 31.98 0.8K
13:02 32.00 32.00 32.00 32.00 3.3K
13:05 31.96 31.98 31.96 31.98 3.1K
13:08 31.94 31.94 31.94 31.94 1.3K
13:09 31.94 31.94 31.94 31.94 0.4K
13:14 31.92 31.92 31.92 31.92 2.0K
13:15 31.94 31.94 31.94 31.94 0.1K
13:19 31.94 31.96 31.94 31.96 2.1K
13:22 31.88 31.88 31.88 31.88 20.0K
13:32 31.88 31.88 31.88 31.88 0.1K
13:39 31.88 31.88 31.88 31.88 0.1K
13:41 31.92 31.92 31.92 31.92 0.1K
13:44 31.92 31.92 31.92 31.92 1.0K
13:46 31.90 31.90 31.90 31.90 0.1K
13:47 31.90 31.90 31.90 31.90 0.2K
13:49 31.90 31.90 31.90 31.90 1.0K
13:52 31.90 31.90 31.90 31.90 0.3K
13:53 31.90 31.90 31.90 31.90 0.2K
13:55 31.88 31.88 31.88 31.88 0.1K
14:00 31.88 31.88 31.88 31.88 2.7K
14:03 31.86 31.86 31.86 31.86 1.0K
14:04 31.88 31.88 31.88 31.88 0.1K
14:05 31.86 31.86 31.86 31.86 0.7K
14:06 31.86 31.86 31.86 31.86 0.2K
14:09 31.86 31.86 31.84 31.84 5.0K
14:14 31.86 31.86 31.86 31.86 0.3K
14:18 31.84 31.84 31.84 31.84 6.1K
14:19 31.84 31.84 31.84 31.84 3.5K
14:20 31.84 31.84 31.84 31.84 1.8K
14:22 31.82 31.84 31.82 31.84 1.4K
14:23 31.84 31.84 31.84 31.84 0.2K
14:24 31.82 31.82 31.82 31.82 2.4K
14:25 31.82 31.82 31.82 31.82 0.2K
14:27 31.82 31.82 31.82 31.82 0.3K
14:28 31.82 31.82 31.82 31.82 3.9K
14:30 31.82 31.82 31.82 31.82 1.9K
14:31 31.80 31.80 31.80 31.80 0.5K
14:33 31.80 31.80 31.80 31.80 1.0K
14:35 31.82 31.84 31.82 31.84 9.2K
14:44 31.84 31.84 31.84 31.84 0.1K
14:47 31.84 31.84 31.84 31.84 0.1K
14:48 31.84 31.84 31.84 31.84 2.3K
14:49 31.84 31.84 31.84 31.84 0.5K
14:52 31.84 31.84 31.84 31.84 1.0K
14:55 31.82 31.82 31.82 31.82 0.8K
14:58 31.80 31.80 31.78 31.80 15.4K
14:59 31.82 31.82 31.82 31.82 0.1K
15:00 31.82 31.82 31.82 31.82 0.1K
15:01 31.80 31.80 31.80 31.80 4.8K
15:05 31.80 31.80 31.80 31.80 0.1K
15:06 31.80 31.80 31.80 31.80 2.4K
15:07 31.82 31.90 31.82 31.90 14.4K
15:08 31.88 31.88 31.88 31.88 1.0K
15:10 31.88 31.92 31.88 31.92 7.8K
15:11 31.94 31.94 31.94 31.94 4.7K
15:12 31.94 31.94 31.94 31.94 9.6K
15:13 31.98 31.98 31.96 31.96 17.1K
15:14 32.00 32.00 32.00 32.00 10.8K
15:16 31.98 31.98 31.98 31.98 6.2K
15:17 31.98 31.98 31.98 31.98 6.2K
15:18 32.00 32.00 32.00 32.00 7.7K
15:19 32.00 32.00 32.00 32.00 8.4K
15:20 32.02 32.02 32.02 32.02 6.1K
15:21 31.98 31.98 31.98 31.98 1.4K
15:22 32.02 32.02 32.02 32.02 6.5K
15:23 32.04 32.04 32.00 32.00 6.2K
15:24 32.00 32.00 32.00 32.00 7.2K
15:25 32.02 32.04 32.02 32.04 13.1K
15:28 32.00 32.00 32.00 32.00 0.2K
15:30 32.08 32.08 32.06 32.06 0.8K
15:31 32.08 32.08 32.08 32.08 3.0K
15:33 32.08 32.08 32.08 32.08 11.9K
15:34 32.10 32.10 32.04 32.04 5.2K
15:39 32.02 32.02 32.02 32.02 0.2K
15:40 32.02 32.02 32.00 32.00 0.8K
15:41 31.98 31.98 31.96 31.96 2.2K
15:42 32.04 32.04 32.04 32.04 7.2K
15:43 32.00 32.00 32.00 32.00 1.0K
15:47 32.04 32.04 32.04 32.04 0.1K
15:49 32.00 32.00 32.00 32.00 0.3K
15:51 32.02 32.02 32.02 32.02 1.0K
15:52 32.00 32.00 32.00 32.00 0.7K
15:57 32.00 32.00 32.00 32.00 0.1K
15:58 32.02 32.02 32.02 32.02 0.1K
15:59 32.00 32.00 32.00 32.00 0.3K
16:04 32.00 32.00 32.00 32.00 4.7K
16:05 32.00 32.00 32.00 32.00 0.3K
16:10 32.00 32.00 32.00 32.00 3.3K
16:11 31.98 31.98 31.98 31.98 3.0K
16:12 32.00 32.02 32.00 32.02 19.2K
16:13 32.10 32.10 32.10 32.10 1.1K
16:14 32.10 32.10 32.10 32.10 2.2K
16:15 31.86 32.10 31.86 32.10 100.2K
16:20 32.06 32.06 32.06 32.06 2.0K
16:27 32.08 32.10 32.08 32.10 9.7K
16:28 32.10 32.10 32.04 32.04 3.1K
16:29 32.04 32.04 32.04 32.04 0.1K
16:31 32.04 32.04 32.04 32.04 0.1K
16:33 32.10 32.10 32.10 32.10 9.6K
16:34 32.10 32.10 32.10 32.10 1.0K
16:35 32.10 32.10 32.10 32.10 5.0K
16:37 32.10 32.10 32.10 32.10 4.0K
16:40 32.04 32.04 32.04 32.04 1.1K
16:43 32.04 32.04 32.04 32.04 0.3K
16:44 32.08 32.08 32.02 32.02 7.5K
16:45 32.00 32.04 32.00 32.04 12.2K
16:46 32.10 32.10 32.10 32.10 4.4K
17:00 32.10 32.10 32.10 32.10 0.1K
17:02 32.02 32.02 32.02 32.02 3.0K
17:05 32.00 32.00 32.00 32.00 3.0K
17:11 32.00 32.00 32.00 32.00 2.5K
17:13 32.00 32.00 32.00 32.00 1.4K
17:15 32.00 32.00 32.00 32.00 0.1K
17:16 31.98 31.98 31.98 31.98 2.2K
17:20 31.96 31.96 31.96 31.96 10.0K
17:21 31.96 31.96 31.96 31.96 1.8K
17:24 32.00 32.00 32.00 32.00 0.3K
17:25 31.98 31.98 31.98 31.98 0.1K
17:30 31.98 31.98 31.98 31.98 0.3K
17:31 31.98 31.98 31.98 31.98 0.1K
17:36 31.98 31.98 31.98 31.98 0.4K
17:37 32.00 32.00 32.00 32.00 30.0K
17:39 32.02 32.02 32.02 32.02 3.0K
17:41 32.02 32.02 32.02 32.02 2.2K
17:43 32.04 32.04 32.04 32.04 5.0K
17:44 32.00 32.00 32.00 32.00 2.4K
17:46 31.94 31.94 31.94 31.94 0.5K
17:47 31.92 31.92 31.92 31.92 3.1K
17:48 31.92 31.94 31.92 31.94 4.4K
17:50 31.94 31.94 31.94 31.94 0.1K
17:52 31.90 31.90 31.90 31.90 10.0K
17:53 31.88 31.88 31.88 31.88 6.7K
17:54 31.88 31.88 31.88 31.88 1.6K
17:56 31.92 31.92 31.92 31.92 3.0K
17:58 31.88 31.88 31.88 31.88 10.0K
17:59 31.84 31.90 31.84 31.90 43.2K
18:00 31.90 31.90 31.90 31.90 0.1K
18:05 31.86 31.86 31.86 31.86 3.0K
18:06 31.88 31.88 31.88 31.88 0.3K
18:07 31.86 31.86 31.86 31.86 6.1K
18:09 31.86 31.86 31.86 31.86 2.3K
18:10 31.86 31.86 31.86 31.86 0.2K
18:11 31.86 31.86 31.86 31.86 0.3K
18:12 31.86 31.86 31.82 31.82 20.2K
18:13 31.86 31.86 31.86 31.86 0.1K
18:14 31.86 31.86 31.86 31.86 1.1K
18:15 31.86 31.86 31.86 31.86 0.9K
18:17 31.88 31.88 31.88 31.88 0.5K
18:18 31.86 31.86 31.86 31.86 0.2K
18:20 31.86 31.86 31.86 31.86 0.9K
18:22 31.88 31.88 31.88 31.88 3.0K
18:24 31.88 31.88 31.88 31.88 0.1K
18:25 31.88 31.88 31.88 31.88 0.2K
18:27 31.86 31.86 31.86 31.86 0.6K
18:28 31.86 31.86 31.86 31.86 0.1K
18:30 31.86 31.86 31.86 31.86 0.1K
18:34 31.90 31.90 31.90 31.90 10.0K
18:35 31.86 31.86 31.86 31.86 0.5K
18:36 31.84 31.84 31.84 31.84 0.8K
18:38 31.84 31.88 31.84 31.84 12.2K
18:39 31.90 31.90 31.90 31.90 11.8K
18:45 31.90 31.90 31.90 31.90 2.9K
18:48 31.90 31.90 31.90 31.90 1.0K
19:05 31.86 31.90 31.86 31.90 0.8K
19:09 31.84 31.84 31.84 31.84 4.1K
19:11 31.86 31.86 31.86 31.86 0.1K
19:12 31.86 31.86 31.86 31.86 1.2K
19:14 31.88 31.88 31.88 31.88 0.2K
19:19 31.82 31.82 31.82 31.82 8.3K
19:20 31.86 31.86 31.86 31.86 7.4K
19:22 31.88 31.88 31.88 31.88 0.1K
19:23 31.90 31.90 31.90 31.90 15.0K
19:25 31.90 31.90 31.90 31.90 0.6K
19:26 31.88 31.88 31.88 31.88 0.1K
19:31 31.86 31.86 31.86 31.86 2.7K
19:32 31.90 31.90 31.90 31.90 0.7K
19:36 31.88 31.88 31.88 31.88 0.6K
19:38 31.88 31.88 31.88 31.88 0.7K
19:39 31.84 31.84 31.82 31.82 6.5K
19:42 31.84 31.84 31.84 31.84 0.2K
19:44 31.84 31.84 31.84 31.84 0.1K
19:45 31.82 31.82 31.82 31.82 4.0K
19:46 31.82 31.82 31.82 31.82 4.5K
19:49 31.80 31.80 31.80 31.80 5.5K
19:51 31.82 31.82 31.78 31.78 20.2K
19:52 31.80 31.80 31.80 31.80 0.1K
19:54 31.82 31.82 31.82 31.82 1.0K
19:56 31.78 31.78 31.78 31.78 3.0K
19:59 31.80 31.80 31.80 31.80 0.1K
20:00 31.78 31.78 31.78 31.78 7.9K
20:01 31.78 31.78 31.78 31.78 0.1K
20:02 31.78 31.78 31.78 31.78 1.2K
20:05 31.82 31.82 31.82 31.82 0.1K
20:13 31.70 31.78 31.70 31.78 34.3K
20:14 31.82 31.82 31.82 31.82 25.4K
20:15 31.82 31.82 31.82 31.82 0.1K
20:20 31.72 31.72 31.72 31.72 2.8K
20:21 31.68 31.68 31.68 31.68 12.2K
20:26 31.68 31.68 31.68 31.68 5.1K
20:27 31.72 31.72 31.72 31.72 0.3K
20:28 31.72 31.72 31.72 31.72 0.1K
20:29 31.72 31.72 31.72 31.72 3.0K
20:31 31.72 31.72 31.72 31.72 0.1K
20:32 31.62 31.62 31.62 31.62 30.0K
20:33 31.62 31.64 31.62 31.64 31.1K
20:34 31.68 31.68 31.68 31.68 0.1K
20:35 31.64 31.64 31.64 31.64 0.4K
20:36 31.64 31.64 31.64 31.64 0.1K
20:38 31.60 31.60 31.52 31.52 82.9K
20:39 31.54 31.54 31.54 31.54 1.7K
20:40 31.54 31.54 31.54 31.54 1.0K
20:41 31.58 31.60 31.58 31.60 1.0K
20:44 31.62 31.62 31.62 31.62 0.1K
20:45 31.62 31.62 31.62 31.62 9.7K
20:46 31.64 31.64 31.64 31.64 2.0K
20:48 31.62 31.62 31.62 31.62 1.4K
20:49 31.60 31.60 31.60 31.60 5.7K
20:50 31.60 31.60 31.60 31.60 2.6K
20:51 31.60 31.60 31.60 31.60 0.1K
20:52 31.58 31.58 31.58 31.58 4.0K
20:53 31.54 31.58 31.54 31.54 14.1K
20:55 31.52 31.52 31.52 31.52 13.0K
20:58 31.58 31.58 31.58 31.58 0.3K
20:59 31.58 31.58 31.58 31.58 3.0K
21:01 31.54 31.56 31.54 31.56 5.4K
21:02 31.58 31.58 31.58 31.58 2.2K
21:03 31.56 31.58 31.56 31.58 3.8K
21:06 31.56 31.60 31.56 31.60 18.2K
21:07 31.56 31.56 31.56 31.56 0.1K
21:08 31.60 31.60 31.60 31.60 0.2K
21:09 31.56 31.56 31.54 31.54 8.4K
21:10 31.52 31.52 31.52 31.52 3.9K
21:11 31.54 31.54 31.54 31.54 1.9K
21:12 31.58 31.58 31.58 31.58 9.2K
21:13 31.58 31.60 31.58 31.60 3.3K
21:14 31.58 31.58 31.56 31.56 5.0K
21:15 31.60 31.60 31.60 31.60 0.2K
21:16 31.56 31.56 31.56 31.56 13.6K
21:21 31.58 31.58 31.58 31.58 0.6K
21:22 31.58 31.58 31.58 31.58 0.1K
21:23 31.60 31.60 31.60 31.60 10.8K
21:24 31.62 31.68 31.62 31.68 62.4K
21:27 31.62 31.66 31.62 31.66 1.1K
21:28 31.66 31.66 31.66 31.66 0.3K
21:31 31.66 31.66 31.66 31.66 0.1K
21:32 31.64 31.64 31.64 31.64 1.0K
21:33 31.64 31.64 31.64 31.64 0.7K
21:34 31.64 31.66 31.64 31.66 15.1K
21:35 31.68 31.68 31.68 31.68 1.5K
21:36 31.68 31.68 31.68 31.68 1.3K
21:37 31.70 31.70 31.70 31.70 0.5K
21:39 31.70 31.74 31.70 31.74 44.2K
21:40 31.76 31.82 31.76 31.82 60.4K
21:41 31.80 31.80 31.80 31.80 8.7K
21:42 31.80 31.80 31.80 31.80 8.2K
21:43 31.76 31.76 31.76 31.76 0.3K
21:44 31.78 31.84 31.78 31.84 48.0K
21:45 31.84 31.84 31.84 31.84 0.9K
21:46 31.86 31.86 31.86 31.86 11.6K
21:47 31.86 31.88 31.86 31.88 20.6K
21:48 31.88 31.88 31.88 31.88 2.0K
21:49 31.86 31.86 31.86 31.86 6.2K
21:50 31.78 31.78 31.78 31.78 3.0K
21:55 31.80 31.80 31.78 31.78 0.3K
21:56 31.78 31.78 31.78 31.78 3.0K
21:59 31.78 31.78 31.78 31.78 1.6K
22:03 31.78 31.78 31.78 31.78 0.4K
22:07 31.72 31.72 31.72 31.72 13.3K
22:10 31.76 31.76 31.76 31.76 3.2K
22:13 31.76 31.76 31.76 31.76 0.1K
22:19 31.78 31.78 31.78 31.78 0.1K
22:24 31.82 31.82 31.82 31.82 0.2K
22:29 31.82 31.82 31.82 31.82 0.1K
22:30 31.78 31.78 31.78 31.78 0.1K
22:31 31.80 31.80 31.80 31.80 0.1K
22:32 31.82 31.82 31.82 31.82 0.8K
22:35 31.84 31.84 31.84 31.84 8.9K
22:36 31.86 31.86 31.86 31.86 0.1K
22:41 31.80 31.80 31.80 31.80 0.1K
22:42 31.80 31.80 31.80 31.80 0.1K
22:46 31.80 31.80 31.80 31.80 2.2K
22:49 31.86 31.86 31.78 31.78 1.6K
23:00 31.78 31.78 31.76 31.76 9.9K
23:02 31.78 31.78 31.78 31.78 3.5K
23:03 31.76 31.76 31.76 31.76 0.2K
23:04 31.76 31.76 31.76 31.76 0.1K
23:07 31.78 31.78 31.74 31.74 0.7K
23:08 31.74 31.74 31.74 31.74 4.0K
23:09 31.74 31.74 31.74 31.74 0.2K
23:11 31.76 31.76 31.76 31.76 0.1K
23:17 31.74 31.74 31.74 31.74 0.7K
23:22 31.74 31.74 31.72 31.72 1.2K
23:25 31.72 31.72 31.72 31.72 1.0K
23:27 31.74 31.74 31.74 31.74 0.2K
23:28 31.72 31.72 31.72 31.72 21.1K
23:30 31.68 31.72 31.68 31.72 6.4K
23:31 31.72 31.72 31.72 31.72 1.7K
23:33 31.70 31.70 31.70 31.70 1.6K
23:34 31.70 31.70 31.70 31.70 1.6K
23:35 31.68 31.68 31.68 31.68 0.3K
23:38 31.68 31.68 31.66 31.66 1.1K
23:40 31.68 31.68 31.68 31.68 47.0K
23:41 31.68 31.68 31.66 31.66 14.6K
23:43 31.68 31.68 31.68 31.68 5.2K
23:44 31.68 31.68 31.68 31.68 0.2K
23:45 31.66 31.66 31.66 31.66 4.6K
23:46 31.68 31.68 31.66 31.66 2.4K
23:47 31.70 31.70 31.70 31.70 5.0K
23:49 31.70 31.70 31.70 31.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available