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
06:59 28.30 28.30 28.30 28.30 1.5K
07:00 28.20 28.20 28.14 28.14 1.7K
07:01 28.28 28.30 28.28 28.30 12.6K
07:02 28.24 28.24 28.24 28.24 1.0K
07:03 28.22 28.22 28.22 28.22 0.3K
07:05 28.22 28.30 28.22 28.30 10.0K
07:06 28.34 28.34 28.32 28.32 10.1K
07:07 28.26 28.30 28.26 28.30 1.2K
07:08 28.30 28.32 28.30 28.30 32.1K
07:09 28.26 28.26 28.24 28.24 4.8K
07:11 28.22 28.22 28.20 28.20 17.6K
07:12 28.18 28.18 28.18 28.18 2.3K
07:14 28.20 28.20 28.20 28.20 6.0K
07:15 28.20 28.22 28.20 28.20 6.2K
07:16 28.24 28.24 28.24 28.24 5.0K
07:17 28.22 28.22 28.22 28.22 10.5K
07:18 28.24 28.24 28.24 28.24 2.6K
07:21 28.24 28.24 28.24 28.24 2.0K
07:22 28.24 28.24 28.24 28.24 4.4K
07:23 28.24 28.24 28.24 28.24 0.3K
07:24 28.24 28.26 28.24 28.26 3.9K
07:26 28.24 28.24 28.24 28.24 0.6K
07:27 28.30 28.30 28.30 28.30 3.0K
07:28 28.30 28.30 28.30 28.30 0.1K
07:31 28.26 28.28 28.26 28.28 2.0K
07:32 28.28 28.28 28.28 28.28 0.5K
07:33 28.28 28.28 28.28 28.28 0.1K
07:35 28.30 28.30 28.30 28.30 3.5K
07:36 28.26 28.26 28.26 28.26 0.2K
07:37 28.26 28.26 28.26 28.26 0.5K
07:38 28.22 28.22 28.22 28.22 40.0K
07:39 28.28 28.28 28.28 28.28 2.0K
07:40 28.28 28.28 28.28 28.28 2.0K
07:41 28.28 28.28 28.28 28.28 0.1K
07:45 28.28 28.28 28.28 28.28 5.3K
07:47 28.28 28.30 28.28 28.30 1.7K
07:53 28.28 28.28 28.24 28.24 5.9K
07:54 28.26 28.26 28.26 28.26 3.6K
07:55 28.26 28.26 28.26 28.26 0.6K
07:56 28.26 28.26 28.26 28.26 0.1K
07:57 28.26 28.26 28.26 28.26 7.5K
07:58 28.26 28.26 28.26 28.26 1.8K
08:00 28.26 28.26 28.26 28.26 3.2K
08:02 28.28 28.28 28.28 28.28 0.2K
08:04 28.28 28.28 28.28 28.28 8.7K
08:07 28.28 28.28 28.28 28.28 6.2K
08:08 28.28 28.28 28.28 28.28 2.3K
08:11 28.28 28.28 28.28 28.28 0.4K
08:12 28.28 28.28 28.28 28.28 0.5K
08:13 28.28 28.28 28.28 28.28 5.2K
08:14 28.28 28.28 28.28 28.28 0.7K
08:16 28.30 28.30 28.30 28.30 4.0K
08:19 28.30 28.30 28.30 28.30 0.1K
08:20 28.30 28.30 28.30 28.30 2.5K
08:21 28.28 28.28 28.28 28.28 0.1K
08:22 28.26 28.26 28.26 28.26 0.1K
08:27 28.26 28.26 28.26 28.26 5.6K
08:30 28.28 28.30 28.28 28.30 0.7K
08:32 28.30 28.30 28.30 28.30 3.5K
08:36 28.32 28.32 28.32 28.32 5.0K
08:39 28.34 28.38 28.34 28.38 21.5K
08:40 28.38 28.38 28.38 28.38 5.0K
08:41 28.32 28.32 28.32 28.32 2.4K
08:42 28.30 28.30 28.30 28.30 6.5K
08:44 28.28 28.28 28.28 28.28 2.5K
08:45 28.28 28.28 28.28 28.28 0.3K
08:46 28.32 28.32 28.32 28.32 12.0K
08:48 28.32 28.36 28.28 28.36 3.3K
08:49 28.36 28.36 28.36 28.36 0.1K
08:50 28.36 28.36 28.30 28.30 6.7K
08:54 28.30 28.30 28.30 28.30 2.3K
08:55 28.28 28.28 28.28 28.28 1.7K
08:57 28.34 28.34 28.34 28.34 0.1K
09:01 28.28 28.28 28.28 28.28 20.1K
09:04 28.28 28.28 28.22 28.22 1.7K
09:05 28.26 28.26 28.26 28.26 0.2K
09:06 28.26 28.26 28.26 28.26 0.2K
09:07 28.26 28.26 28.26 28.26 2.0K
09:08 28.26 28.26 28.26 28.26 0.1K
09:11 28.22 28.22 28.22 28.22 0.2K
09:12 28.22 28.22 28.22 28.22 1.0K
09:14 28.26 28.26 28.24 28.24 1.4K
09:15 28.24 28.24 28.24 28.24 1.1K
09:16 28.22 28.22 28.22 28.22 7.9K
09:17 28.22 28.22 28.22 28.22 2.7K
09:19 28.22 28.22 28.20 28.20 32.5K
09:20 28.22 28.22 28.20 28.20 1.3K
09:21 28.18 28.24 28.18 28.20 12.2K
09:23 28.20 28.20 28.20 28.20 0.5K
09:24 28.22 28.22 28.22 28.22 2.0K
09:25 28.18 28.18 28.18 28.18 0.1K
09:26 28.16 28.16 28.14 28.14 26.0K
09:27 28.16 28.16 28.16 28.16 0.9K
09:28 28.16 28.16 28.16 28.16 1.3K
09:29 28.16 28.16 28.16 28.16 0.5K
09:31 28.16 28.16 28.16 28.16 1.2K
09:32 28.16 28.16 28.16 28.16 20.8K
09:33 28.16 28.16 28.14 28.14 3.8K
09:34 28.16 28.16 28.16 28.16 9.0K
09:35 28.16 28.16 28.16 28.16 0.2K
09:37 28.16 28.20 28.16 28.20 7.0K
09:38 28.22 28.22 28.22 28.22 3.0K
09:39 28.26 28.26 28.26 28.26 0.2K
09:40 28.26 28.26 28.26 28.26 5.0K
09:43 28.26 28.26 28.26 28.26 3.7K
09:44 28.26 28.28 28.26 28.28 1.7K
09:45 28.26 28.26 28.26 28.26 13.0K
09:51 28.20 28.20 28.20 28.20 0.5K
09:52 28.20 28.20 28.20 28.20 1.2K
09:56 28.20 28.20 28.20 28.20 10.0K
09:57 28.24 28.24 28.24 28.24 1.0K
10:00 28.20 28.20 28.20 28.20 3.1K
10:01 28.16 28.16 28.16 28.16 3.0K
10:02 28.16 28.16 28.16 28.16 1.5K
10:03 28.22 28.22 28.22 28.22 0.1K
10:04 28.26 28.26 28.26 28.26 11.1K
10:05 28.26 28.28 28.22 28.22 0.9K
10:06 28.26 28.26 28.26 28.26 4.0K
10:07 28.24 28.28 28.24 28.28 12.1K
10:08 28.30 28.30 28.30 28.30 9.2K
10:09 28.38 28.44 28.38 28.44 99.8K
10:10 28.46 28.50 28.46 28.48 65.4K
10:11 28.48 28.48 28.42 28.48 20.2K
10:12 28.48 28.50 28.48 28.50 11.4K
10:13 28.52 28.60 28.52 28.60 82.0K
10:14 28.60 28.60 28.58 28.60 26.6K
10:15 28.60 28.60 28.58 28.58 1.5K
10:16 28.60 28.60 28.60 28.60 3.9K
10:17 28.58 28.62 28.58 28.62 21.9K
10:18 28.58 28.62 28.58 28.62 2.6K
10:19 28.64 28.64 28.62 28.62 10.9K
10:20 28.62 28.64 28.60 28.60 3.6K
10:21 28.60 28.60 28.60 28.60 2.7K
10:22 28.60 28.60 28.52 28.56 18.6K
10:23 28.58 28.58 28.54 28.54 24.4K
10:24 28.56 28.56 28.54 28.54 1.9K
10:25 28.62 28.62 28.62 28.62 11.2K
10:26 28.62 28.62 28.62 28.62 0.3K
10:27 28.62 28.62 28.62 28.62 0.2K
10:28 28.64 28.66 28.62 28.62 4.3K
10:29 28.62 28.64 28.62 28.64 15.0K
10:30 28.64 28.64 28.64 28.64 4.6K
10:31 28.66 28.66 28.66 28.66 46.7K
10:32 28.60 28.60 28.58 28.58 7.1K
10:33 28.62 28.62 28.62 28.62 3.1K
10:34 28.62 28.64 28.60 28.64 3.1K
10:35 28.60 28.60 28.60 28.60 0.6K
10:37 28.64 28.64 28.60 28.64 5.2K
10:38 28.64 28.64 28.60 28.60 22.6K
10:40 28.60 28.60 28.60 28.60 1.6K
10:41 28.64 28.64 28.64 28.64 3.5K
10:42 28.66 28.66 28.66 28.66 0.4K
10:43 28.66 28.66 28.64 28.66 4.6K
10:45 28.66 28.66 28.66 28.66 0.1K
10:46 28.66 28.66 28.64 28.64 4.5K
10:47 28.66 28.66 28.66 28.66 18.9K
10:49 28.66 28.66 28.64 28.64 6.3K
10:50 28.64 28.66 28.64 28.64 4.3K
10:51 28.64 28.66 28.64 28.64 14.1K
10:52 28.60 28.62 28.58 28.58 6.2K
10:53 28.62 28.62 28.62 28.62 0.9K
10:54 28.68 28.70 28.68 28.68 61.9K
10:55 28.68 28.68 28.66 28.66 5.8K
10:56 28.68 28.68 28.68 28.68 38.0K
10:57 28.68 28.68 28.68 28.68 0.6K
10:58 28.68 28.68 28.68 28.68 17.7K
10:59 28.68 28.68 28.68 28.68 0.6K
11:01 28.74 28.74 28.74 28.74 15.0K
11:03 28.68 28.68 28.68 28.68 0.9K
11:05 28.68 28.68 28.68 28.68 0.4K
11:06 28.74 28.74 28.74 28.74 1.5K
11:07 28.68 28.68 28.68 28.68 0.2K
11:08 28.68 28.74 28.68 28.72 10.3K
11:09 28.74 28.74 28.74 28.74 20.2K
11:10 28.74 28.74 28.74 28.74 3.3K
11:12 28.74 28.74 28.74 28.74 8.0K
11:16 28.72 28.74 28.70 28.74 1.8K
11:17 28.70 28.70 28.70 28.70 0.7K
11:18 28.74 28.74 28.74 28.74 5.1K
11:19 28.72 28.72 28.70 28.70 5.7K
11:20 28.76 28.76 28.70 28.70 9.2K
11:21 28.72 28.72 28.70 28.70 10.1K
11:22 28.74 28.74 28.74 28.74 4.1K
11:24 28.70 28.70 28.70 28.70 5.0K
11:25 28.76 28.76 28.76 28.76 0.5K
11:26 28.74 28.74 28.74 28.74 0.5K
11:27 28.64 28.64 28.64 28.64 20.1K
11:28 28.62 28.62 28.62 28.62 2.2K
11:29 28.62 28.62 28.62 28.62 1.9K
11:30 28.62 28.62 28.56 28.56 12.0K
11:31 28.60 28.60 28.60 28.60 3.5K
11:32 28.58 28.58 28.58 28.58 5.5K
11:33 28.60 28.68 28.56 28.68 16.0K
11:35 28.70 28.70 28.68 28.68 2.3K
11:36 28.70 28.70 28.68 28.68 2.2K
11:37 28.68 28.68 28.68 28.68 0.1K
11:43 28.66 28.66 28.66 28.66 0.7K
11:44 28.62 28.66 28.62 28.66 13.6K
11:45 28.68 28.68 28.68 28.68 8.4K
11:46 28.68 28.70 28.68 28.70 11.8K
11:48 28.70 28.70 28.70 28.70 0.1K
11:49 28.68 28.68 28.68 28.68 0.1K
11:50 28.68 28.68 28.64 28.64 3.2K
11:51 28.64 28.64 28.64 28.64 3.0K
11:53 28.64 28.64 28.62 28.62 4.9K
11:54 28.62 28.62 28.56 28.56 5.5K
11:55 28.50 28.50 28.48 28.48 74.5K
11:56 28.44 28.52 28.44 28.50 27.8K
11:57 28.52 28.54 28.52 28.54 2.5K
11:58 28.54 28.54 28.54 28.54 0.4K
11:59 28.54 28.68 28.54 28.62 74.7K
12:00 28.64 28.66 28.64 28.66 1.3K
12:01 28.62 28.64 28.62 28.64 2.1K
12:02 28.64 28.64 28.58 28.58 4.4K
12:03 28.58 28.58 28.54 28.54 16.6K
12:04 28.56 28.62 28.56 28.58 24.8K
12:05 28.62 28.62 28.62 28.62 0.6K
12:06 28.58 28.58 28.54 28.54 30.8K
12:07 28.54 28.54 28.54 28.54 0.9K
12:08 28.54 28.54 28.54 28.54 5.5K
12:09 28.56 28.56 28.56 28.56 6.4K
12:10 28.58 28.58 28.58 28.58 0.5K
12:12 28.58 28.58 28.58 28.58 1.7K
12:13 28.58 28.58 28.56 28.56 6.0K
12:14 28.52 28.52 28.52 28.52 20.0K
12:15 28.54 28.54 28.50 28.50 15.1K
12:18 28.54 28.54 28.54 28.54 0.1K
12:19 28.60 28.60 28.60 28.60 35.1K
12:20 28.58 28.58 28.58 28.58 0.1K
12:21 28.54 28.54 28.54 28.54 13.7K
12:22 28.58 28.58 28.58 28.58 5.0K
12:25 28.56 28.58 28.56 28.58 1.0K
12:26 28.58 28.58 28.58 28.58 1.5K
12:27 28.58 28.58 28.58 28.58 1.3K
12:28 28.62 28.62 28.62 28.62 1.5K
12:29 28.62 28.64 28.62 28.64 0.7K
12:30 28.64 28.64 28.64 28.64 0.1K
12:31 28.64 28.74 28.64 28.74 24.8K
12:34 28.68 28.68 28.68 28.68 2.0K
12:35 28.68 28.68 28.68 28.68 2.0K
12:36 28.66 28.66 28.66 28.66 1.8K
12:38 28.64 28.66 28.64 28.66 20.2K
12:39 28.64 28.64 28.64 28.64 0.5K
12:40 28.62 28.62 28.62 28.62 0.2K
12:41 28.66 28.66 28.66 28.66 0.1K
12:42 28.64 28.64 28.64 28.64 0.3K
12:43 28.66 28.66 28.66 28.66 0.2K
12:44 28.68 28.68 28.68 28.68 0.3K
12:46 28.68 28.70 28.68 28.70 6.5K
12:49 28.70 28.70 28.70 28.70 10.5K
12:50 28.72 28.72 28.70 28.70 6.6K
12:51 28.70 28.70 28.70 28.70 2.5K
12:52 28.70 28.70 28.70 28.70 2.0K
12:55 28.66 28.66 28.66 28.66 0.7K
12:56 28.66 28.66 28.66 28.66 1.0K
12:57 28.64 28.64 28.64 28.64 2.0K
12:59 28.64 28.64 28.64 28.64 0.2K
13:00 28.66 28.66 28.66 28.66 0.2K
13:01 28.66 28.66 28.66 28.66 0.3K
13:02 28.68 28.74 28.68 28.74 97.0K
13:03 28.76 28.76 28.72 28.72 13.3K
13:04 28.74 28.74 28.70 28.70 2.9K
13:05 28.72 28.72 28.72 28.72 0.1K
13:06 28.84 28.84 28.84 28.84 11.7K
13:07 28.78 28.78 28.78 28.78 10.3K
13:09 28.78 28.78 28.74 28.74 3.7K
13:10 28.74 28.74 28.74 28.74 1.6K
13:11 28.76 28.76 28.76 28.76 0.4K
13:12 28.70 28.76 28.70 28.70 19.5K
13:14 28.74 28.74 28.70 28.70 1.7K
13:15 28.70 28.70 28.66 28.66 10.4K
13:16 28.68 28.68 28.64 28.64 10.9K
13:17 28.62 28.66 28.62 28.66 10.1K
13:19 28.68 28.68 28.68 28.68 0.4K
13:22 28.62 28.62 28.62 28.62 9.0K
13:23 28.60 28.60 28.60 28.60 15.0K
13:24 28.64 28.66 28.64 28.66 2.6K
13:26 28.64 28.66 28.64 28.66 1.5K
13:27 28.66 28.66 28.66 28.66 0.1K
13:28 28.70 28.72 28.70 28.72 7.1K
13:29 28.72 28.72 28.66 28.66 8.1K
13:30 28.66 28.66 28.66 28.66 9.2K
13:31 28.70 28.70 28.70 28.70 3.4K
13:32 28.76 28.76 28.72 28.72 40.3K
13:34 28.76 28.76 28.76 28.76 1.8K
13:36 28.80 28.80 28.80 28.80 2.0K
13:38 28.80 28.82 28.80 28.82 13.8K
13:41 28.84 28.84 28.80 28.80 11.1K
13:43 28.80 28.80 28.72 28.72 13.0K
13:44 28.74 28.74 28.74 28.74 4.3K
13:46 28.70 28.70 28.70 28.70 15.0K
13:51 28.66 28.66 28.66 28.66 10.3K
13:52 28.64 28.64 28.64 28.64 0.1K
13:53 28.62 28.68 28.62 28.68 11.0K
13:54 28.66 28.66 28.66 28.66 1.6K
13:55 28.64 28.64 28.64 28.64 2.4K
13:57 28.68 28.68 28.68 28.68 1.0K
13:58 28.74 28.74 28.74 28.74 10.3K
13:59 28.80 28.86 28.80 28.86 117.3K
14:00 28.92 28.94 28.90 28.94 74.0K
14:01 28.92 28.94 28.92 28.94 19.1K
14:02 28.94 28.96 28.92 28.96 35.4K
14:03 28.96 29.04 28.96 29.04 84.7K
14:04 29.04 29.14 29.02 29.14 44.1K
14:05 29.14 29.16 29.14 29.16 72.3K
14:06 29.20 29.22 29.14 29.22 94.3K
14:07 29.20 29.26 29.18 29.20 19.9K
14:08 29.22 29.22 29.12 29.12 62.1K
14:09 29.10 29.12 29.08 29.12 20.8K
14:11 29.10 29.14 29.10 29.14 5.6K
14:12 29.08 29.08 29.08 29.08 1.6K
14:13 29.12 29.14 29.12 29.14 12.6K
14:14 29.10 29.10 29.10 29.10 10.2K
14:15 29.14 29.14 29.14 29.14 1.9K
14:16 29.18 29.20 29.18 29.20 1.6K
14:17 29.16 29.18 29.16 29.16 32.8K
14:18 29.16 29.22 29.16 29.16 30.6K
14:19 29.16 29.22 29.10 29.22 49.3K
14:21 29.20 29.20 29.20 29.20 4.0K
14:22 29.14 29.16 29.14 29.16 1.7K
14:23 29.14 29.18 29.14 29.18 1.3K
14:24 29.18 29.18 29.18 29.18 1.6K
14:25 29.16 29.16 29.16 29.16 0.2K
14:27 29.12 29.12 29.12 29.12 0.1K
14:28 29.12 29.12 29.12 29.12 1.0K
14:29 29.10 29.10 29.06 29.06 20.3K
14:30 29.06 29.06 29.06 29.06 1.9K
14:31 29.06 29.06 29.04 29.04 2.1K
14:33 29.08 29.08 29.04 29.04 3.1K
14:34 29.04 29.04 29.04 29.04 2.6K
14:35 29.04 29.06 29.04 29.06 1.9K
14:37 29.06 29.06 29.06 29.06 3.2K
14:38 29.06 29.06 29.04 29.04 3.2K
14:39 29.06 29.06 29.06 29.06 0.8K
14:40 29.08 29.10 29.08 29.10 2.0K
14:41 29.10 29.10 29.10 29.10 0.5K
14:42 29.06 29.06 29.06 29.06 2.5K
14:43 29.04 29.04 29.02 29.02 12.8K
14:44 29.02 29.02 29.02 29.02 2.6K
14:45 29.02 29.02 29.02 29.02 0.3K
14:46 29.00 29.00 28.96 28.96 24.0K
14:47 28.96 28.96 28.96 28.96 0.1K
14:48 28.98 28.98 28.96 28.96 11.6K
14:49 28.96 28.96 28.90 28.90 32.9K
14:50 28.90 28.92 28.90 28.92 5.6K
14:51 28.92 28.92 28.92 28.92 1.2K
14:52 28.90 28.92 28.90 28.92 5.2K
14:53 28.90 28.90 28.90 28.90 29.7K
14:54 28.90 28.90 28.88 28.88 75.5K
14:55 28.94 28.94 28.94 28.94 40.4K
14:56 28.90 28.96 28.90 28.96 16.7K
14:58 28.96 28.96 28.96 28.96 0.1K
15:00 28.92 28.92 28.92 28.92 0.1K
15:01 28.88 28.90 28.88 28.88 20.0K
15:02 28.86 28.88 28.86 28.88 30.9K
15:03 28.90 28.90 28.88 28.88 0.3K
15:04 28.90 28.90 28.90 28.90 0.1K
15:06 28.90 28.96 28.90 28.96 17.8K
15:07 28.98 28.98 28.98 28.98 6.2K
15:09 28.96 28.96 28.96 28.96 0.5K
15:10 29.06 29.06 29.06 29.06 50.0K
15:11 28.96 28.96 28.96 28.96 0.3K
15:12 28.96 28.96 28.96 28.96 0.2K
15:13 28.96 28.98 28.94 28.94 2.3K
15:14 28.96 28.96 28.92 28.92 6.1K
15:15 28.94 28.94 28.94 28.94 1.1K
15:16 28.92 28.94 28.92 28.94 7.5K
15:17 28.98 29.00 28.98 29.00 13.6K
15:18 28.96 28.96 28.96 28.96 0.4K
15:19 29.06 29.06 29.06 29.06 20.2K
15:20 29.06 29.08 29.06 29.08 5.0K
15:21 29.06 29.06 29.06 29.06 0.6K
15:24 29.04 29.04 29.04 29.04 0.1K
15:25 29.06 29.06 29.02 29.06 6.2K
15:27 29.06 29.06 29.06 29.06 0.8K
15:28 29.06 29.06 29.06 29.06 2.9K
15:29 29.06 29.06 29.06 29.06 28.7K
15:30 29.08 29.08 29.08 29.08 0.1K
15:31 29.08 29.08 29.08 29.08 30.8K
15:33 29.06 29.06 29.06 29.06 13.7K
15:34 29.06 29.08 29.04 29.04 26.0K
15:35 29.06 29.06 29.06 29.06 0.5K
15:36 29.04 29.08 29.04 29.08 10.4K
15:37 28.98 29.00 28.98 29.00 64.4K
15:38 28.98 28.98 28.98 28.98 0.1K
15:39 29.00 29.00 29.00 29.00 12.7K
15:40 29.00 29.00 29.00 29.00 2.0K
15:41 28.98 29.00 28.98 29.00 5.4K
15:42 28.96 29.08 28.96 29.02 50.7K
15:43 29.08 29.08 29.08 29.08 0.2K
15:44 29.10 29.10 29.10 29.10 26.6K
15:45 29.10 29.10 29.10 29.10 0.9K
15:46 29.10 29.12 29.10 29.12 10.6K
15:47 29.10 29.10 29.10 29.10 11.5K
15:48 29.10 29.10 28.96 28.96 15.3K
15:51 28.92 28.92 28.92 28.92 50.0K
15:52 29.02 29.02 28.92 28.92 16.4K
15:53 29.00 29.00 29.00 29.00 1.1K
15:54 29.00 29.00 29.00 29.00 0.2K
15:55 29.04 29.06 29.00 29.00 20.5K
15:57 29.04 29.04 29.04 29.04 0.1K
15:58 29.02 29.02 29.02 29.02 0.7K
15:59 29.04 29.04 28.98 28.98 0.9K
16:00 28.98 28.98 28.98 28.98 5.4K
16:01 28.98 28.98 28.98 28.98 2.1K
16:02 28.96 28.96 28.84 28.84 101.3K
16:03 28.90 28.90 28.90 28.90 9.4K
16:04 28.94 28.94 28.94 28.94 3.0K
16:05 28.94 28.96 28.94 28.96 4.9K
16:06 28.98 28.98 28.98 28.98 4.5K
16:07 28.98 29.04 28.98 29.04 21.6K
16:08 29.06 29.06 29.06 29.06 0.7K
16:09 29.04 29.04 29.04 29.04 2.5K
16:10 28.98 28.98 28.98 28.98 0.1K
16:11 29.04 29.04 29.04 29.04 5.4K
16:12 29.04 29.04 29.00 29.00 1.9K
16:14 29.00 29.00 29.00 29.00 2.0K
16:16 29.04 29.04 29.04 29.04 6.0K
16:17 29.04 29.04 29.04 29.04 36.3K
16:18 29.04 29.04 29.04 29.04 2.0K
16:19 29.04 29.06 29.04 29.06 0.4K
16:20 29.02 29.06 29.02 29.02 7.1K
16:21 29.00 29.14 29.00 29.14 67.9K
16:22 29.06 29.06 29.06 29.06 0.2K
16:23 29.08 29.08 29.08 29.08 0.1K
16:25 29.10 29.12 29.10 29.12 8.8K
16:27 29.12 29.14 29.12 29.14 1.4K
16:28 29.12 29.12 29.12 29.12 50.2K
16:29 29.14 29.14 29.12 29.12 47.0K
16:30 29.12 29.20 29.12 29.20 41.6K
16:31 29.14 29.14 29.14 29.14 4.6K
16:32 29.20 29.20 29.14 29.14 1.4K
16:33 29.22 29.26 29.18 29.24 39.6K
16:34 29.20 29.20 29.20 29.20 0.2K
16:36 29.18 29.18 29.18 29.18 0.7K
16:37 29.16 29.16 29.16 29.16 1.0K
16:38 29.14 29.14 29.14 29.14 2.2K
16:39 29.14 29.18 29.14 29.14 6.4K
16:40 29.08 29.08 29.08 29.08 100.0K
16:41 29.10 29.10 29.06 29.06 2.0K
16:42 29.06 29.06 29.06 29.06 0.1K
16:44 29.02 29.02 29.00 29.00 40.4K
16:45 29.04 29.04 29.04 29.04 0.1K
16:46 29.04 29.04 29.04 29.04 2.2K
16:47 29.06 29.06 29.06 29.06 0.5K
16:48 29.08 29.08 29.08 29.08 8.0K
16:49 29.08 29.08 29.08 29.08 0.1K
16:51 29.10 29.10 29.10 29.10 0.3K
16:52 29.10 29.10 29.08 29.08 0.7K
16:55 29.06 29.06 29.06 29.06 0.1K
16:57 29.08 29.08 29.08 29.08 0.3K
16:59 29.08 29.08 29.04 29.04 0.2K
17:00 29.08 29.08 29.08 29.08 0.1K
17:01 29.06 29.06 29.06 29.06 0.1K
17:03 29.06 29.06 29.04 29.04 15.8K
17:04 29.04 29.06 29.02 29.02 3.3K
17:05 28.94 28.98 28.94 28.98 61.4K
17:06 28.96 29.00 28.96 29.00 0.8K
17:08 29.00 29.00 28.96 28.96 0.5K
17:09 28.96 29.04 28.96 29.04 67.3K
17:10 29.02 29.02 29.02 29.02 0.1K
17:11 29.10 29.10 29.06 29.06 65.5K
17:14 29.06 29.06 29.06 29.06 0.2K
17:15 29.02 29.06 29.02 29.06 1.3K
17:16 29.06 29.06 29.06 29.06 0.5K
17:17 29.04 29.04 29.02 29.02 4.2K
17:19 29.02 29.02 29.02 29.02 1.8K
17:20 29.06 29.06 29.06 29.06 0.1K
17:21 29.00 29.00 29.00 29.00 1.3K
17:22 29.00 29.00 29.00 29.00 0.4K
17:23 28.98 29.02 28.98 29.02 1.0K
17:24 29.02 29.06 29.02 29.06 2.4K
17:25 29.08 29.08 29.08 29.08 3.2K
17:27 29.08 29.08 29.08 29.08 0.5K
17:29 29.08 29.08 29.08 29.08 0.2K
17:31 29.08 29.08 29.08 29.08 0.1K
17:33 29.08 29.08 29.08 29.08 0.1K
17:37 29.04 29.08 29.04 29.08 1.6K
17:41 29.08 29.08 29.08 29.08 0.1K
17:42 29.06 29.08 29.06 29.08 0.5K
17:43 29.06 29.06 29.06 29.06 0.2K
17:44 29.10 29.10 29.10 29.10 10.9K
17:45 29.10 29.14 29.10 29.14 1.9K
17:46 29.12 29.12 29.12 29.12 0.1K
17:47 29.12 29.12 29.12 29.12 0.1K
17:49 29.12 29.12 29.12 29.12 0.2K
17:53 29.08 29.08 29.08 29.08 0.2K
17:55 29.06 29.06 29.06 29.06 5.6K
17:56 29.06 29.06 29.06 29.06 3.3K
17:57 29.08 29.08 29.08 29.08 8.9K
17:58 29.08 29.08 29.08 29.08 0.1K
17:59 29.04 29.04 29.04 29.04 0.6K
18:00 29.08 29.08 29.04 29.06 1.6K
18:02 29.08 29.08 29.08 29.08 0.5K
18:04 29.08 29.08 29.08 29.08 2.8K
18:05 29.04 29.04 29.02 29.02 3.4K
18:07 29.06 29.06 29.06 29.06 0.1K
18:08 29.06 29.06 29.06 29.06 4.7K
18:10 29.02 29.06 29.02 29.06 0.3K
18:11 29.06 29.06 29.06 29.06 0.2K
18:13 29.04 29.04 29.02 29.02 1.3K
18:14 29.06 29.06 29.02 29.02 0.7K
18:15 29.02 29.06 29.02 29.06 8.0K
18:16 28.98 28.98 28.98 28.98 20.2K
18:17 28.96 28.96 28.96 28.96 1.8K
18:18 29.00 29.00 29.00 29.00 1.0K
18:19 28.96 28.96 28.94 28.94 10.4K
18:20 28.94 28.94 28.92 28.92 2.5K
18:22 28.92 28.92 28.92 28.92 1.1K
18:23 28.96 28.96 28.88 28.88 12.1K
18:24 28.84 28.86 28.84 28.86 61.1K
18:25 28.86 28.88 28.82 28.82 43.4K
18:26 28.82 28.88 28.82 28.88 13.1K
18:27 28.80 28.82 28.80 28.80 89.6K
18:28 28.80 28.80 28.80 28.80 1.0K
18:29 28.84 28.84 28.80 28.80 17.1K
18:30 28.80 28.82 28.80 28.82 7.0K
18:32 28.78 28.78 28.78 28.78 5.0K
18:33 28.78 28.86 28.78 28.86 0.9K
18:34 28.86 28.88 28.86 28.88 14.2K
18:35 28.88 28.88 28.86 28.86 1.2K
18:36 28.90 28.90 28.90 28.90 0.9K
18:37 28.90 28.90 28.86 28.86 5.7K
18:45 28.98 28.98 28.98 28.98 5.3K
19:04 28.86 28.86 28.86 28.86 3.0K
19:06 28.92 28.92 28.92 28.92 1.0K
19:07 28.88 28.88 28.86 28.86 5.6K
19:08 28.86 28.86 28.86 28.86 6.2K
19:09 28.82 28.82 28.82 28.82 8.6K
19:11 28.84 28.86 28.84 28.86 21.1K
19:12 28.84 28.86 28.84 28.86 15.6K
19:13 28.86 28.86 28.86 28.86 21.1K
19:14 28.84 28.84 28.84 28.84 0.1K
19:15 28.86 28.86 28.84 28.84 1.4K
19:16 28.94 28.98 28.94 28.98 125.2K
19:17 28.98 29.00 28.98 29.00 0.6K
19:18 29.00 29.00 28.98 28.98 1.8K
19:19 28.98 29.00 28.98 28.98 0.5K
19:20 28.98 28.98 28.98 28.98 3.1K
19:21 29.00 29.04 28.98 29.04 13.7K
19:22 29.02 29.06 29.02 29.06 9.2K
19:23 29.08 29.08 29.04 29.06 35.2K
19:24 29.04 29.04 29.04 29.04 15.0K
19:25 29.04 29.06 29.04 29.06 2.9K
19:26 29.06 29.06 29.04 29.04 13.5K
19:27 29.02 29.02 29.02 29.02 8.5K
19:28 29.06 29.06 29.06 29.06 2.0K
19:29 29.02 29.10 29.02 29.06 18.3K
19:30 29.14 29.14 29.12 29.12 14.1K
19:31 29.12 29.18 29.12 29.18 8.8K
19:32 29.18 29.18 29.16 29.16 13.4K
19:33 29.16 29.16 29.16 29.16 82.0K
19:34 29.20 29.22 29.20 29.20 0.6K
19:35 29.20 29.20 29.20 29.20 73.7K
19:36 29.18 29.18 29.16 29.16 14.0K
19:37 29.14 29.14 29.12 29.12 12.6K
19:38 29.12 29.14 29.12 29.14 10.8K
19:39 29.14 29.18 29.14 29.18 7.9K
19:40 29.18 29.18 29.14 29.14 1.2K
19:41 29.08 29.08 29.08 29.08 20.2K
19:42 29.10 29.16 29.10 29.16 3.1K
19:44 29.16 29.16 29.10 29.10 0.5K
19:45 29.14 29.14 29.14 29.14 1.8K
19:47 29.16 29.16 29.16 29.16 0.5K
19:48 29.20 29.20 29.20 29.20 18.5K
19:49 29.20 29.20 29.20 29.20 0.2K
19:50 29.14 29.14 29.14 29.14 0.2K
19:51 29.14 29.20 29.14 29.20 8.9K
19:52 29.16 29.16 29.16 29.16 0.1K
19:53 29.16 29.16 29.16 29.16 0.1K
19:54 29.14 29.18 29.14 29.18 15.5K
19:55 29.18 29.18 29.18 29.18 0.1K
19:56 29.18 29.20 29.18 29.20 2.0K
19:57 29.14 29.14 29.14 29.14 0.3K
19:58 29.18 29.18 29.18 29.18 2.0K
19:59 29.20 29.28 29.14 29.28 106.8K
20:00 29.24 29.24 29.24 29.24 7.3K
20:01 29.24 29.24 29.24 29.24 0.1K
20:02 29.22 29.22 29.18 29.22 3.9K
20:03 29.20 29.22 29.20 29.22 6.4K
20:04 29.20 29.20 29.20 29.20 0.5K
20:05 29.20 29.20 29.20 29.20 0.8K
20:07 29.20 29.20 29.20 29.20 0.2K
20:08 29.20 29.24 29.20 29.24 0.3K
20:10 29.20 29.20 29.20 29.20 3.1K
20:12 29.20 29.22 29.20 29.20 6.7K
20:13 29.20 29.20 29.20 29.20 0.1K
20:14 29.20 29.20 29.20 29.20 3.3K
20:15 29.16 29.16 29.16 29.16 1.0K
20:16 29.16 29.18 29.16 29.18 2.3K
20:17 29.14 29.14 29.12 29.12 13.5K
20:18 29.12 29.18 29.12 29.18 15.5K
20:20 29.12 29.12 29.12 29.12 0.2K
20:22 29.12 29.12 29.12 29.12 0.3K
20:25 29.18 29.18 29.18 29.18 0.8K
20:26 29.18 29.18 29.12 29.12 22.3K
20:27 29.18 29.18 29.18 29.18 0.1K
20:28 29.16 29.16 29.16 29.16 3.0K
20:33 29.16 29.16 29.16 29.16 0.1K
20:34 29.18 29.20 29.18 29.20 1.2K
20:35 29.24 29.24 29.24 29.24 6.5K
20:36 29.20 29.26 29.20 29.26 17.3K
20:37 29.26 29.26 29.26 29.26 15.1K
20:38 29.24 29.24 29.24 29.24 2.0K
20:39 29.26 29.26 29.26 29.26 4.4K
20:41 29.20 29.20 29.20 29.20 0.4K
20:43 29.24 29.24 29.24 29.24 0.1K
20:44 29.26 29.26 29.26 29.26 0.1K
20:45 29.24 29.24 29.22 29.22 10.6K
20:46 29.26 29.26 29.26 29.26 1.0K
20:47 29.28 29.28 29.22 29.22 3.7K
20:48 29.22 29.28 29.22 29.28 1.2K
20:53 29.24 29.24 29.22 29.22 2.4K
20:55 29.22 29.24 29.22 29.24 2.7K
20:56 29.22 29.22 29.22 29.22 6.8K
20:57 29.24 29.24 29.22 29.22 2.0K
20:58 29.22 29.22 29.22 29.22 2.5K
20:59 29.22 29.22 29.22 29.22 2.8K
21:01 29.22 29.24 29.22 29.24 1.3K
21:04 29.24 29.24 29.24 29.24 2.7K
21:06 29.22 29.22 29.22 29.22 3.1K
21:07 29.18 29.18 29.18 29.18 17.0K
21:08 29.22 29.22 29.22 29.22 0.2K
21:09 29.24 29.24 29.24 29.24 0.1K
21:10 29.18 29.18 29.18 29.18 51.0K
21:11 29.20 29.20 29.20 29.20 0.2K
21:12 29.20 29.20 29.20 29.20 0.1K
21:13 29.16 29.16 29.16 29.16 5.0K
21:14 29.20 29.20 29.20 29.20 1.0K
21:15 29.18 29.18 29.18 29.18 0.5K
21:16 29.18 29.22 29.18 29.22 6.2K
21:17 29.24 29.24 29.24 29.24 1.3K
21:24 29.16 29.16 29.16 29.16 0.1K
21:25 29.22 29.26 29.22 29.26 20.3K
21:26 29.26 29.26 29.20 29.20 0.2K
21:27 29.20 29.20 29.20 29.20 0.1K
21:28 29.20 29.20 29.16 29.16 4.3K
21:29 29.18 29.18 29.18 29.18 0.6K
21:31 29.20 29.20 29.20 29.20 2.5K
21:32 29.18 29.20 29.18 29.20 28.2K
21:33 29.24 29.24 29.20 29.20 11.0K
21:38 29.20 29.20 29.20 29.20 0.3K
21:40 29.20 29.20 29.20 29.20 0.2K
21:41 29.20 29.20 29.20 29.20 0.1K
21:42 29.22 29.22 29.20 29.20 14.3K
21:45 29.20 29.22 29.20 29.22 0.2K
21:47 29.20 29.20 29.20 29.20 10.0K
21:48 29.18 29.18 29.16 29.16 4.3K
21:52 29.12 29.12 29.12 29.12 0.4K
21:53 29.12 29.12 29.12 29.12 0.1K
21:54 29.12 29.14 29.12 29.14 4.6K
21:55 29.16 29.16 29.16 29.16 0.2K
21:56 29.12 29.16 29.12 29.12 7.4K
21:59 29.12 29.12 29.12 29.12 1.0K
22:01 29.12 29.12 29.12 29.12 4.0K
22:04 29.18 29.18 29.18 29.18 2.8K
22:05 29.18 29.18 29.12 29.12 0.2K
22:10 29.16 29.16 29.16 29.16 0.5K
22:12 29.18 29.18 29.18 29.18 2.1K
22:13 29.20 29.20 29.20 29.20 0.1K
22:19 29.18 29.18 29.16 29.16 3.5K
22:20 29.20 29.20 29.20 29.20 0.2K
22:29 29.16 29.16 29.16 29.16 1.1K
22:31 29.16 29.16 29.16 29.16 2.5K
22:33 29.20 29.20 29.20 29.20 2.0K
22:36 29.20 29.20 29.20 29.20 2.1K
22:39 29.20 29.26 29.20 29.26 33.0K
22:40 29.28 29.28 29.26 29.26 9.6K
22:42 29.26 29.26 29.26 29.26 0.1K
22:43 29.26 29.26 29.26 29.26 0.1K
22:44 29.24 29.26 29.24 29.26 1.5K
22:45 29.24 29.24 29.24 29.24 0.4K
22:48 29.24 29.24 29.24 29.24 0.6K
22:49 29.26 29.26 29.26 29.26 0.1K
22:51 29.24 29.24 29.24 29.24 0.3K
22:53 29.22 29.22 29.22 29.22 5.9K
22:55 29.22 29.22 29.22 29.22 0.5K
22:56 29.26 29.26 29.24 29.24 0.9K
22:59 29.22 29.22 29.22 29.22 0.1K
23:00 29.24 29.24 29.24 29.24 0.3K
23:03 29.22 29.24 29.22 29.24 2.9K
23:04 29.24 29.24 29.24 29.24 2.4K
23:05 29.24 29.24 29.24 29.24 0.1K
23:06 29.24 29.24 29.24 29.24 0.7K
23:08 29.24 29.24 29.24 29.24 5.1K
23:09 29.22 29.22 29.22 29.22 1.8K
23:10 29.22 29.22 29.22 29.22 0.1K
23:11 29.22 29.22 29.22 29.22 0.3K
23:13 29.26 29.26 29.26 29.26 1.0K
23:14 29.26 29.26 29.26 29.26 1.2K
23:15 29.26 29.26 29.26 29.26 1.5K
23:17 29.22 29.22 29.22 29.22 0.1K
23:18 29.26 29.26 29.26 29.26 7.3K
23:19 29.22 29.26 29.22 29.26 0.2K
23:20 29.26 29.26 29.26 29.26 0.5K
23:24 29.22 29.24 29.22 29.24 2.2K
23:26 29.26 29.26 29.24 29.24 0.9K
23:28 29.24 29.24 29.24 29.24 1.7K
23:29 29.22 29.22 29.22 29.22 10.2K
23:30 29.24 29.24 29.22 29.22 2.3K
23:31 29.26 29.26 29.26 29.26 26.1K
23:32 29.22 29.22 29.22 29.22 0.4K
23:33 29.22 29.22 29.22 29.22 0.3K
23:34 29.22 29.24 29.22 29.24 1.9K
23:35 29.20 29.20 29.20 29.20 10.0K
23:36 29.20 29.20 29.20 29.20 17.1K
23:37 29.20 29.20 29.20 29.20 2.9K
23:38 29.20 29.20 29.20 29.20 6.3K
23:39 29.20 29.20 29.20 29.20 1.0K
23:40 29.20 29.20 29.20 29.20 2.7K
23:41 29.22 29.22 29.18 29.18 2.5K
23:42 29.18 29.18 29.18 29.18 0.1K
23:43 29.18 29.18 29.18 29.18 9.9K
23:44 29.20 29.20 29.20 29.20 1.0K
23:45 29.22 29.22 29.18 29.18 11.6K
23:46 29.20 29.20 29.20 29.20 3.7K
23:47 29.22 29.22 29.18 29.18 0.5K
23:48 29.24 29.24 29.18 29.24 49.0K
23:49 29.26 29.26 29.26 29.26 13.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available