Yakovlev

IRKT
🏛️ russian-federation →
24.18
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:03 28.40 28.40 28.40 28.40 6.1K
07:05 28.46 28.46 28.46 28.46 6.2K
07:06 28.46 28.46 28.42 28.42 8.2K
07:08 28.42 28.42 28.42 28.42 3.0K
07:11 28.38 28.38 28.38 28.38 0.1K
07:14 28.40 28.46 28.40 28.46 8.2K
07:15 28.52 28.54 28.50 28.50 49.1K
07:16 28.46 28.46 28.46 28.46 6.8K
07:19 28.48 28.48 28.48 28.48 0.1K
07:21 28.46 28.46 28.46 28.46 0.1K
07:22 28.40 28.40 28.40 28.40 1.5K
07:26 28.40 28.40 28.40 28.40 2.5K
07:27 28.36 28.42 28.36 28.42 2.9K
07:28 28.42 28.42 28.42 28.42 0.3K
07:36 28.42 28.42 28.42 28.42 0.2K
07:40 28.42 28.42 28.42 28.42 0.1K
07:42 28.40 28.40 28.40 28.40 2.3K
07:47 28.40 28.40 28.34 28.34 3.4K
07:51 28.36 28.36 28.36 28.36 0.1K
07:55 28.38 28.42 28.38 28.40 5.7K
07:56 28.42 28.46 28.42 28.44 23.2K
07:57 28.44 28.44 28.44 28.44 0.7K
07:58 28.38 28.38 28.38 28.38 1.4K
07:59 28.38 28.42 28.38 28.42 13.0K
08:00 28.38 28.46 28.38 28.46 1.1K
08:01 28.44 28.44 28.42 28.42 23.3K
08:02 28.44 28.44 28.44 28.44 2.5K
08:03 28.46 28.46 28.46 28.46 0.2K
08:05 28.40 28.40 28.40 28.40 9.9K
08:06 28.40 28.40 28.36 28.36 22.4K
08:11 28.38 28.38 28.38 28.38 0.5K
08:37 28.34 28.34 28.34 28.34 14.0K
08:39 28.36 28.36 28.36 28.36 0.1K
08:41 28.34 28.34 28.34 28.34 0.2K
08:46 28.36 28.36 28.36 28.36 0.3K
08:50 28.40 28.40 28.40 28.40 3.5K
08:58 28.40 28.40 28.40 28.40 1.5K
09:02 28.42 28.42 28.42 28.42 0.1K
09:07 28.40 28.40 28.40 28.40 0.1K
09:12 28.44 28.44 28.44 28.44 5.0K
09:22 28.44 28.44 28.44 28.44 0.4K
09:27 28.46 28.46 28.46 28.46 0.1K
09:28 28.46 28.46 28.46 28.46 1.3K
09:29 28.48 28.48 28.48 28.48 0.1K
09:32 28.50 28.50 28.50 28.50 0.1K
09:33 28.50 28.50 28.50 28.50 0.3K
09:36 28.50 28.50 28.50 28.50 0.6K
09:37 28.48 28.48 28.48 28.48 0.1K
09:38 28.46 28.46 28.46 28.46 7.0K
09:39 28.48 28.48 28.46 28.46 6.5K
09:45 28.50 28.50 28.46 28.46 6.1K
09:51 28.50 28.50 28.50 28.50 1.0K
09:56 28.50 28.50 28.50 28.50 1.0K
09:57 28.50 28.50 28.50 28.50 0.3K
09:58 28.50 28.50 28.50 28.50 0.1K
10:01 28.44 28.44 28.44 28.44 2.1K
10:03 28.48 28.48 28.48 28.48 0.1K
10:04 28.44 28.44 28.44 28.44 7.3K
10:06 28.46 28.46 28.46 28.46 0.5K
10:07 28.42 28.46 28.42 28.46 5.7K
10:08 28.42 28.42 28.42 28.42 5.0K
10:10 28.42 28.42 28.42 28.42 0.6K
10:13 28.40 28.40 28.36 28.36 46.6K
10:14 28.36 28.36 28.30 28.30 50.5K
10:15 28.38 28.38 28.34 28.34 19.5K
10:16 28.32 28.32 28.32 28.32 0.1K
10:18 28.32 28.32 28.32 28.32 0.1K
10:19 28.30 28.30 28.26 28.26 0.7K
10:20 28.26 28.26 28.26 28.26 8.9K
10:21 28.26 28.26 28.26 28.26 1.1K
10:24 28.32 28.34 28.30 28.34 10.9K
10:25 28.28 28.28 28.28 28.28 5.3K
10:26 28.30 28.32 28.28 28.28 8.9K
10:28 28.30 28.30 28.30 28.30 0.5K
10:29 28.30 28.30 28.30 28.30 5.0K
10:32 28.30 28.30 28.30 28.30 0.7K
10:35 28.28 28.28 28.28 28.28 1.8K
10:37 28.28 28.28 28.28 28.28 0.1K
10:38 28.24 28.24 28.24 28.24 5.0K
10:39 28.24 28.24 28.24 28.24 5.1K
10:41 28.26 28.26 28.26 28.26 0.2K
10:43 28.26 28.26 28.26 28.26 0.2K
10:45 28.24 28.24 28.24 28.24 2.6K
10:46 28.28 28.28 28.28 28.28 3.3K
10:50 28.28 28.28 28.28 28.28 0.1K
10:55 28.28 28.28 28.28 28.28 1.4K
10:57 28.26 28.26 28.26 28.26 2.5K
11:01 28.26 28.26 28.26 28.26 0.1K
11:03 28.24 28.24 28.24 28.24 10.0K
11:04 28.28 28.28 28.28 28.28 36.8K
11:05 28.24 28.24 28.24 28.24 9.9K
11:07 28.32 28.40 28.32 28.40 79.5K
11:08 28.42 28.58 28.42 28.58 331.4K
11:09 28.56 28.62 28.56 28.62 84.2K
11:10 28.66 28.70 28.62 28.68 82.5K
11:11 28.70 28.80 28.68 28.80 159.2K
11:12 28.84 28.86 28.84 28.86 52.7K
11:13 28.92 28.92 28.86 28.88 162.3K
11:14 28.90 28.90 28.90 28.90 17.0K
11:15 28.88 28.88 28.80 28.82 50.5K
11:16 28.82 28.82 28.82 28.82 11.5K
11:17 28.86 28.94 28.84 28.94 63.5K
11:18 28.94 29.00 28.94 29.00 65.5K
11:19 29.02 29.04 28.98 28.98 11.9K
11:20 28.96 29.00 28.96 28.96 44.0K
11:21 28.96 28.96 28.94 28.96 14.7K
11:22 28.92 28.96 28.92 28.96 10.1K
11:23 28.88 28.88 28.88 28.88 10.0K
11:25 28.88 28.94 28.88 28.94 0.2K
11:26 28.88 28.94 28.88 28.94 7.9K
11:27 28.90 28.94 28.90 28.94 13.1K
11:28 29.00 29.10 29.00 29.10 56.0K
11:29 29.10 29.10 29.04 29.04 3.0K
11:30 29.04 29.08 29.00 29.00 28.9K
11:31 29.00 29.02 29.00 29.02 29.7K
11:32 29.02 29.02 29.00 29.00 3.5K
11:33 29.00 29.00 29.00 29.00 2.2K
11:34 29.00 29.00 29.00 29.00 3.7K
11:35 28.98 28.98 28.78 28.78 271.1K
11:36 28.82 28.82 28.76 28.76 28.8K
11:37 28.84 28.84 28.80 28.80 22.6K
11:38 28.80 28.80 28.80 28.80 0.4K
11:40 28.78 28.78 28.78 28.78 3.0K
11:41 28.78 28.78 28.78 28.78 0.1K
11:42 28.72 28.72 28.66 28.68 41.8K
11:43 28.68 28.72 28.68 28.72 36.3K
11:44 28.72 28.72 28.72 28.72 7.8K
11:45 28.74 28.74 28.74 28.74 3.0K
11:46 28.74 28.78 28.72 28.78 3.8K
11:47 28.78 28.80 28.76 28.76 6.0K
11:48 28.80 28.82 28.80 28.82 2.6K
11:49 28.82 28.84 28.80 28.84 6.4K
11:50 28.80 28.82 28.80 28.82 5.2K
11:51 28.76 28.84 28.76 28.84 6.5K
11:52 28.84 28.84 28.84 28.84 1.9K
11:53 28.84 28.84 28.78 28.78 16.7K
11:54 28.86 28.86 28.82 28.82 16.5K
11:55 28.88 28.90 28.88 28.90 12.4K
11:56 28.90 28.90 28.88 28.90 23.4K
11:57 28.92 28.92 28.90 28.90 8.7K
11:58 28.90 28.90 28.90 28.90 9.1K
12:00 28.90 28.90 28.90 28.90 0.3K
12:01 28.84 28.84 28.84 28.84 11.9K
12:02 28.78 28.78 28.76 28.76 9.1K
12:03 28.76 28.78 28.76 28.76 1.4K
12:04 28.76 28.82 28.76 28.82 5.3K
12:05 28.82 28.82 28.82 28.82 2.8K
12:06 28.76 28.78 28.76 28.76 2.9K
12:07 28.74 28.74 28.70 28.70 12.9K
12:08 28.74 28.76 28.70 28.76 1.9K
12:09 28.72 28.72 28.72 28.72 0.1K
12:10 28.76 28.76 28.76 28.76 0.1K
12:12 28.74 28.74 28.74 28.74 0.2K
12:13 28.74 28.74 28.74 28.74 0.3K
12:14 28.70 28.74 28.70 28.74 6.6K
12:16 28.74 28.74 28.74 28.74 0.1K
12:18 28.74 28.74 28.74 28.74 6.5K
12:20 28.76 28.78 28.76 28.76 10.4K
12:21 28.78 28.78 28.78 28.78 0.4K
12:24 28.76 28.76 28.76 28.76 3.2K
12:25 28.72 28.72 28.70 28.70 38.7K
12:26 28.76 28.76 28.76 28.76 0.4K
12:27 28.76 28.76 28.76 28.76 0.1K
12:29 28.76 28.76 28.76 28.76 1.2K
12:31 28.72 28.72 28.72 28.72 0.9K
12:33 28.78 28.78 28.78 28.78 1.3K
12:35 28.66 28.68 28.66 28.68 178.4K
12:36 28.68 28.70 28.68 28.70 0.4K
12:37 28.70 28.70 28.70 28.70 2.5K
12:38 28.72 28.76 28.72 28.76 1.0K
12:40 28.74 28.74 28.74 28.74 1.5K
12:41 28.78 28.78 28.78 28.78 1.0K
12:42 28.76 28.78 28.76 28.78 7.1K
12:44 28.80 28.82 28.80 28.82 28.6K
12:45 28.82 28.82 28.82 28.82 1.3K
12:46 28.82 28.82 28.82 28.82 0.1K
12:47 28.82 28.82 28.78 28.78 6.4K
12:48 28.80 28.82 28.78 28.82 5.6K
12:50 28.82 28.82 28.78 28.80 7.1K
12:52 28.78 28.78 28.78 28.78 6.0K
12:53 28.80 28.80 28.80 28.80 0.1K
12:54 28.80 28.80 28.70 28.70 50.9K
12:55 28.78 28.78 28.78 28.78 0.1K
12:57 28.74 28.74 28.74 28.74 0.1K
12:58 28.74 28.74 28.74 28.74 0.5K
12:59 28.74 28.74 28.72 28.74 13.7K
13:03 28.74 28.74 28.74 28.74 2.0K
13:06 28.72 28.72 28.72 28.72 0.2K
13:07 28.72 28.72 28.72 28.72 1.2K
13:08 28.72 28.72 28.72 28.72 0.1K
13:09 28.74 28.74 28.74 28.74 0.1K
13:10 28.74 28.74 28.74 28.74 10.1K
13:11 28.74 28.74 28.74 28.74 4.8K
13:12 28.72 28.72 28.72 28.72 13.0K
13:13 28.72 28.72 28.72 28.72 0.1K
13:15 28.72 28.72 28.72 28.72 2.0K
13:16 28.76 28.76 28.76 28.76 0.1K
13:17 28.74 28.74 28.74 28.74 6.5K
13:18 28.80 28.80 28.74 28.74 2.6K
13:19 28.74 28.80 28.74 28.74 6.2K
13:21 28.72 28.78 28.72 28.74 1.1K
13:22 28.78 28.80 28.78 28.80 4.8K
13:23 28.80 28.80 28.80 28.80 5.0K
13:25 28.76 28.76 28.74 28.74 3.1K
13:26 28.74 28.80 28.74 28.80 0.4K
13:27 28.80 28.80 28.80 28.80 4.0K
13:28 28.72 28.72 28.72 28.72 1.8K
13:29 28.78 28.78 28.72 28.72 0.5K
13:31 28.72 28.72 28.72 28.72 0.1K
13:33 28.74 28.74 28.74 28.74 0.1K
13:34 28.78 28.78 28.78 28.78 0.5K
13:35 28.80 28.80 28.80 28.80 0.8K
13:36 28.74 28.78 28.74 28.78 0.2K
13:37 28.78 28.78 28.78 28.78 0.3K
13:38 28.76 28.78 28.76 28.78 1.5K
13:39 28.78 28.78 28.78 28.78 0.4K
13:40 28.80 28.80 28.80 28.80 2.1K
13:41 28.80 28.80 28.80 28.80 1.5K
13:42 28.84 28.84 28.84 28.84 79.6K
13:44 28.84 28.84 28.84 28.84 0.1K
13:45 28.84 28.84 28.84 28.84 0.1K
13:46 28.80 28.80 28.80 28.80 16.1K
13:48 28.76 28.76 28.76 28.76 12.6K
13:49 28.76 28.76 28.74 28.76 22.7K
13:50 28.76 28.76 28.76 28.76 1.9K
13:51 28.76 28.76 28.76 28.76 3.2K
13:53 28.76 28.76 28.76 28.76 0.1K
13:54 28.76 28.78 28.76 28.78 1.4K
13:55 28.78 28.78 28.72 28.78 2.5K
13:57 28.72 28.72 28.72 28.72 0.1K
13:58 28.72 28.76 28.72 28.76 0.6K
13:59 28.70 28.70 28.70 28.70 35.0K
14:00 28.70 28.70 28.70 28.70 2.0K
14:01 28.74 28.74 28.74 28.74 0.4K
14:02 28.74 28.74 28.74 28.74 0.5K
14:03 28.68 28.68 28.68 28.68 4.4K
14:04 28.66 28.66 28.66 28.66 5.0K
14:05 28.70 28.70 28.70 28.70 0.1K
14:06 28.70 28.70 28.64 28.64 9.7K
14:07 28.64 28.64 28.64 28.64 6.6K
14:08 28.66 28.66 28.64 28.64 36.7K
14:09 28.66 28.68 28.66 28.68 1.4K
14:10 28.68 28.68 28.68 28.68 0.3K
14:11 28.64 28.66 28.64 28.66 2.5K
14:12 28.66 28.66 28.66 28.66 4.9K
14:13 28.68 28.68 28.68 28.68 0.3K
14:16 28.66 28.66 28.66 28.66 0.1K
14:18 28.66 28.70 28.66 28.70 24.7K
14:20 28.70 28.70 28.70 28.70 0.1K
14:21 28.72 28.80 28.72 28.72 79.7K
14:22 28.80 28.80 28.80 28.80 0.3K
14:24 28.84 28.84 28.84 28.84 24.8K
14:25 28.82 28.82 28.82 28.82 0.1K
14:28 28.84 28.88 28.84 28.88 171.2K
14:29 28.86 28.88 28.82 28.82 19.7K
14:30 28.96 28.96 28.92 28.92 163.4K
14:31 29.08 29.10 29.00 29.00 124.2K
14:32 29.10 29.12 29.06 29.10 87.1K
14:33 29.04 29.24 29.02 29.24 259.4K
14:34 29.16 29.22 29.12 29.20 37.6K
14:35 29.20 29.20 29.10 29.10 5.1K
14:36 29.42 29.42 29.34 29.34 485.6K
14:37 29.36 29.38 29.32 29.32 229.6K
14:38 29.32 29.34 29.28 29.28 111.1K
14:39 29.28 29.30 29.28 29.30 37.4K
14:40 29.26 29.32 29.26 29.30 170.3K
14:41 29.32 29.36 29.30 29.36 57.3K
14:42 29.40 29.40 29.38 29.40 99.3K
14:43 29.50 29.50 29.44 29.44 368.2K
14:44 29.46 29.48 29.44 29.48 63.1K
14:45 29.48 29.50 29.44 29.48 74.4K
14:46 29.50 29.54 29.50 29.50 225.7K
14:47 29.52 29.54 29.52 29.54 75.8K
14:48 29.54 29.56 29.50 29.50 122.8K
14:49 29.54 29.54 29.50 29.52 6.2K
14:50 29.50 29.50 29.40 29.40 36.1K
14:51 29.42 29.50 29.40 29.50 31.8K
14:52 29.50 29.54 29.50 29.54 38.9K
14:53 29.50 29.54 29.48 29.48 8.5K
14:54 29.56 29.62 29.52 29.60 99.5K
14:55 29.62 29.62 29.58 29.62 18.5K
14:56 29.62 29.64 29.62 29.64 46.0K
14:57 29.58 29.60 29.56 29.58 39.7K
14:58 29.52 29.54 29.50 29.50 54.5K
14:59 29.50 29.52 29.50 29.52 45.2K
15:00 29.48 29.52 29.48 29.50 15.6K
15:01 29.46 29.50 29.46 29.46 11.9K
15:02 29.48 29.48 29.42 29.42 26.0K
15:03 29.46 29.46 29.44 29.44 45.2K
15:04 29.44 29.46 29.44 29.44 16.6K
15:05 29.48 29.48 29.48 29.48 13.5K
15:06 29.44 29.50 29.44 29.48 9.4K
15:07 29.48 29.48 29.48 29.48 19.5K
15:08 29.50 29.54 29.50 29.52 36.6K
15:09 29.58 29.70 29.58 29.70 199.6K
15:10 29.66 29.68 29.58 29.58 137.8K
15:11 29.62 29.66 29.60 29.64 47.4K
15:12 29.68 29.70 29.64 29.70 26.9K
15:13 29.70 29.80 29.70 29.76 89.0K
15:14 29.82 29.84 29.80 29.82 75.1K
15:15 29.82 29.82 29.74 29.74 4.7K
15:16 29.74 29.74 29.70 29.70 13.6K
15:17 29.76 29.76 29.72 29.72 12.3K
15:18 29.72 29.76 29.72 29.76 22.2K
15:19 29.76 29.78 29.72 29.78 28.4K
15:20 29.78 29.80 29.78 29.78 37.3K
15:21 29.80 29.86 29.80 29.86 51.2K
15:22 29.86 29.90 29.86 29.90 119.2K
15:23 29.86 29.90 29.84 29.90 119.6K
15:24 29.88 29.88 29.86 29.86 21.7K
15:25 29.84 29.86 29.80 29.86 82.6K
15:26 29.86 29.86 29.80 29.80 7.6K
15:27 29.80 29.84 29.80 29.80 5.2K
15:28 29.78 29.84 29.78 29.78 12.8K
15:29 29.86 29.86 29.80 29.82 34.2K
15:30 29.78 29.80 29.78 29.80 7.7K
15:31 29.78 29.78 29.78 29.78 9.2K
15:32 29.80 30.04 29.80 30.04 396.9K
15:33 30.06 30.14 30.06 30.14 234.6K
15:34 30.26 30.38 30.22 30.38 335.2K
15:35 30.32 30.32 30.26 30.30 92.7K
15:36 30.20 30.30 30.20 30.30 180.1K
15:37 30.32 30.32 30.28 30.30 64.8K
15:38 30.30 30.32 30.30 30.32 67.1K
15:39 30.36 30.38 30.32 30.32 63.1K
15:40 30.32 30.32 30.30 30.32 35.3K
15:41 30.34 30.38 30.34 30.38 32.9K
15:42 30.34 30.46 30.34 30.42 165.7K
15:43 30.48 30.54 30.46 30.52 230.0K
15:44 30.48 30.48 30.44 30.46 50.2K
15:45 30.46 30.46 30.40 30.44 94.6K
15:46 30.48 30.48 30.38 30.38 125.5K
15:47 30.42 30.42 30.28 30.28 178.2K
15:48 30.32 30.44 30.32 30.36 250.7K
15:49 30.36 30.48 30.36 30.42 250.6K
15:50 30.42 30.42 30.40 30.40 29.6K
15:51 30.44 30.44 30.40 30.44 39.8K
15:52 30.40 30.48 30.40 30.44 61.7K
15:53 30.44 30.44 30.40 30.44 43.8K
15:54 30.40 30.46 30.40 30.46 29.5K
15:55 30.42 30.48 30.42 30.48 42.9K
15:56 30.48 30.62 30.46 30.62 202.9K
15:57 30.60 30.62 30.50 30.54 213.3K
15:58 30.54 30.60 30.54 30.58 78.9K
15:59 30.54 30.58 30.52 30.56 41.4K
16:00 30.54 30.64 30.54 30.64 56.8K
16:01 30.64 30.66 30.54 30.54 89.8K
16:02 30.62 30.62 30.54 30.58 327.6K
16:03 30.60 30.60 30.50 30.50 24.9K
16:04 30.50 30.50 30.46 30.46 77.0K
16:05 30.46 30.56 30.46 30.56 39.2K
16:06 30.60 30.66 30.60 30.60 84.4K
16:07 30.62 30.62 30.54 30.54 30.5K
16:08 30.52 30.56 30.50 30.50 110.2K
16:09 30.50 30.54 30.50 30.50 36.9K
16:10 30.48 30.48 30.46 30.46 269.6K
16:11 30.48 30.50 30.42 30.42 88.7K
16:12 30.40 30.46 30.40 30.46 155.5K
16:13 30.46 30.48 30.42 30.42 18.3K
16:14 30.44 30.46 30.42 30.46 79.2K
16:15 30.46 30.48 30.42 30.44 28.1K
16:16 30.42 30.44 30.40 30.40 73.4K
16:17 30.40 30.44 30.40 30.44 36.9K
16:18 30.40 30.40 30.34 30.34 231.7K
16:19 30.40 30.42 30.38 30.40 18.0K
16:20 30.38 30.38 30.34 30.36 32.5K
16:21 30.36 30.36 30.36 30.36 34.3K
16:22 30.36 30.36 30.34 30.34 24.3K
16:23 30.34 30.34 30.26 30.30 152.0K
16:24 30.28 30.32 30.28 30.28 63.9K
16:25 30.30 30.34 30.28 30.28 56.1K
16:26 30.24 30.24 30.14 30.14 193.9K
16:27 30.12 30.16 30.12 30.16 108.6K
16:28 30.24 30.26 30.22 30.26 111.6K
16:29 30.28 30.30 30.26 30.30 68.2K
16:30 30.30 30.30 30.24 30.24 15.2K
16:31 30.26 30.28 30.26 30.28 55.7K
16:32 30.26 30.26 30.22 30.24 48.0K
16:33 30.28 30.34 30.28 30.34 36.8K
16:34 30.32 30.36 30.32 30.36 39.9K
16:35 30.34 30.38 30.34 30.34 8.9K
16:36 30.38 30.38 30.28 30.30 47.6K
16:37 30.32 30.32 30.30 30.32 36.0K
16:38 30.34 30.38 30.32 30.32 23.3K
16:39 30.30 30.32 30.26 30.30 45.1K
16:40 30.26 30.30 30.24 30.24 18.1K
16:41 30.22 30.28 30.22 30.26 13.7K
16:42 30.32 30.34 30.30 30.34 39.5K
16:43 30.34 30.36 30.34 30.36 14.4K
16:44 30.36 30.36 30.24 30.24 50.0K
16:45 30.30 30.30 30.28 30.28 13.4K
16:46 30.28 30.28 30.28 30.28 0.4K
16:47 30.30 30.30 30.28 30.28 11.9K
16:48 30.30 30.30 30.26 30.28 1.4K
16:49 30.26 30.30 30.26 30.30 6.4K
16:50 30.30 30.38 30.30 30.38 40.0K
16:51 30.40 30.42 30.40 30.42 22.1K
16:52 30.42 30.48 30.42 30.48 33.3K
16:53 30.50 30.52 30.46 30.52 88.5K
16:54 30.50 30.50 30.44 30.46 25.9K
16:55 30.50 30.50 30.44 30.44 33.6K
16:56 30.46 30.50 30.46 30.46 12.6K
16:57 30.44 30.44 30.44 30.44 2.6K
16:58 30.44 30.44 30.40 30.40 30.3K
16:59 30.44 30.44 30.36 30.36 19.7K
17:01 30.34 30.34 30.34 30.34 0.1K
17:02 30.34 30.36 30.24 30.24 65.7K
17:03 30.24 30.24 30.16 30.24 64.7K
17:04 30.20 30.26 30.20 30.22 47.2K
17:05 30.30 30.30 30.26 30.26 4.5K
17:06 30.32 30.32 30.24 30.28 19.7K
17:07 30.26 30.32 30.26 30.32 23.7K
17:08 30.26 30.26 30.22 30.22 4.3K
17:09 30.24 30.24 30.14 30.14 29.5K
17:10 30.16 30.18 30.12 30.18 56.3K
17:11 30.16 30.20 30.16 30.18 53.4K
17:12 30.18 30.18 30.12 30.14 46.8K
17:13 30.14 30.14 30.14 30.14 1.0K
17:14 30.16 30.20 30.16 30.20 2.2K
17:15 30.20 30.20 30.12 30.12 16.3K
17:16 30.12 30.12 30.10 30.10 82.7K
17:17 30.10 30.14 30.10 30.10 9.4K
17:18 30.10 30.16 30.10 30.12 23.0K
17:19 30.12 30.12 30.12 30.12 0.5K
17:20 30.12 30.12 30.06 30.06 16.1K
17:21 30.10 30.10 29.98 30.02 91.8K
17:22 30.00 30.06 30.00 30.06 153.8K
17:23 30.04 30.08 30.04 30.04 33.0K
17:24 30.04 30.04 29.96 29.98 31.9K
17:25 30.02 30.02 30.00 30.02 14.3K
17:26 30.02 30.06 30.02 30.02 2.8K
17:27 30.02 30.02 30.00 30.02 71.7K
17:28 30.06 30.10 30.06 30.10 13.2K
17:29 30.10 30.10 30.04 30.04 2.0K
17:30 30.04 30.04 30.02 30.04 15.8K
17:31 30.02 30.02 30.02 30.02 2.2K
17:32 30.04 30.04 30.00 30.00 19.3K
17:33 30.04 30.04 30.02 30.02 8.3K
17:34 30.00 30.00 29.92 29.92 91.9K
17:35 29.96 29.96 29.92 29.94 13.6K
17:36 29.92 29.94 29.84 29.88 109.6K
17:37 29.84 29.88 29.84 29.86 59.8K
17:38 29.90 29.90 29.78 29.84 279.9K
17:39 29.82 29.86 29.82 29.84 25.2K
17:40 29.80 29.82 29.80 29.80 143.9K
17:41 29.76 29.80 29.76 29.80 256.4K
17:42 29.80 29.84 29.80 29.84 31.7K
17:43 29.86 29.86 29.86 29.86 46.9K
17:44 29.86 29.88 29.86 29.88 30.1K
17:45 29.88 29.90 29.88 29.90 8.0K
17:46 29.92 29.92 29.88 29.88 12.4K
17:47 29.86 29.90 29.86 29.90 17.5K
17:48 29.94 29.94 29.94 29.94 29.3K
17:49 29.94 29.96 29.92 29.96 8.6K
17:50 29.94 29.94 29.92 29.92 7.0K
17:51 29.92 29.92 29.90 29.92 2.4K
17:52 29.92 29.92 29.92 29.92 0.4K
17:53 29.90 29.90 29.90 29.90 5.0K
17:54 29.90 29.90 29.88 29.88 0.9K
17:55 29.88 29.88 29.82 29.84 34.2K
17:56 29.86 29.88 29.86 29.88 27.2K
17:57 29.88 29.88 29.84 29.88 0.3K
17:58 29.84 29.84 29.84 29.84 1.1K
17:59 29.84 29.84 29.84 29.84 12.8K
18:00 29.76 29.76 29.74 29.76 165.4K
18:01 29.76 29.78 29.76 29.76 7.6K
18:02 29.78 29.82 29.78 29.82 5.5K
18:03 29.78 29.86 29.78 29.86 37.8K
18:04 29.80 29.88 29.80 29.88 17.7K
18:05 29.88 29.88 29.86 29.86 17.4K
18:06 29.84 29.84 29.84 29.84 4.4K
18:07 29.86 29.86 29.86 29.86 7.8K
18:08 29.88 29.90 29.88 29.88 5.4K
18:09 29.90 29.90 29.88 29.90 0.5K
18:10 29.90 29.92 29.90 29.92 29.5K
18:11 29.92 30.02 29.92 30.02 145.4K
18:12 30.02 30.02 30.02 30.02 14.5K
18:13 30.02 30.06 30.02 30.06 31.4K
18:14 30.02 30.02 30.00 30.00 14.6K
18:15 30.00 30.00 30.00 30.00 40.9K
18:16 29.94 29.94 29.92 29.92 15.1K
18:17 29.90 29.92 29.90 29.92 5.2K
18:18 29.92 29.92 29.92 29.92 0.5K
18:19 29.92 29.92 29.88 29.90 49.2K
18:20 29.90 29.90 29.88 29.88 16.7K
18:21 29.90 29.90 29.82 29.82 7.0K
18:22 29.84 29.84 29.82 29.84 1.2K
18:23 29.82 30.06 29.82 30.06 342.3K
18:24 30.08 30.16 30.04 30.12 69.9K
18:25 30.12 30.32 30.12 30.32 167.2K
18:26 30.34 30.36 30.30 30.32 58.4K
18:27 30.34 30.36 30.32 30.36 105.8K
18:28 30.34 30.36 30.34 30.34 40.3K
18:29 30.34 30.34 30.24 30.26 39.7K
18:30 30.26 30.26 30.20 30.20 93.4K
18:31 30.20 30.20 30.18 30.18 7.9K
18:32 30.18 30.20 30.18 30.20 6.6K
18:33 30.20 30.20 30.18 30.18 10.1K
18:34 30.18 30.18 30.14 30.18 10.6K
18:35 30.18 30.18 30.18 30.18 3.5K
18:36 30.18 30.20 30.18 30.20 3.6K
18:37 30.20 30.20 30.20 30.20 4.9K
18:38 30.38 30.38 30.20 30.20 62.7K
18:39 30.28 30.28 30.24 30.26 24.4K
18:45 30.26 30.26 30.26 30.26 3.4K
18:47 30.26 30.26 30.26 30.26 8.8K
18:49 30.26 30.26 30.26 30.26 13.2K
19:04 30.24 30.24 30.24 30.24 0.7K
19:05 30.24 30.24 30.20 30.20 8.5K
19:06 30.18 30.18 30.16 30.16 4.2K
19:07 30.16 30.16 30.14 30.16 12.8K
19:08 30.16 30.18 30.14 30.14 5.4K
19:09 30.14 30.14 30.12 30.12 63.9K
19:10 30.10 30.10 30.10 30.10 8.1K
19:11 30.10 30.10 30.10 30.10 4.4K
19:12 30.12 30.18 30.12 30.18 11.2K
19:13 30.18 30.20 30.18 30.20 18.3K
19:14 30.24 30.24 30.20 30.22 39.0K
19:15 30.24 30.26 30.24 30.24 16.9K
19:16 30.20 30.24 30.20 30.24 5.6K
19:17 30.26 30.26 30.24 30.24 13.3K
19:18 30.20 30.28 30.20 30.28 7.1K
19:19 30.26 30.26 30.24 30.24 2.2K
19:20 30.20 30.22 30.20 30.22 1.3K
19:21 30.20 30.20 30.16 30.16 4.3K
19:23 30.04 30.08 30.04 30.08 147.4K
19:24 30.06 30.06 30.06 30.06 0.9K
19:25 30.06 30.06 30.06 30.06 15.5K
19:26 30.06 30.08 30.06 30.08 7.2K
19:27 30.08 30.08 30.06 30.06 4.1K
19:28 30.08 30.08 30.06 30.08 7.8K
19:29 30.08 30.08 30.08 30.08 0.3K
19:30 30.08 30.08 30.06 30.06 7.1K
19:32 30.04 30.08 30.04 30.08 83.1K
19:33 30.04 30.06 30.04 30.06 2.4K
19:34 30.06 30.06 30.06 30.06 1.0K
19:35 30.04 30.04 30.04 30.04 10.7K
19:36 30.04 30.04 30.04 30.04 11.8K
19:37 30.02 30.02 30.00 30.00 13.5K
19:38 29.98 29.98 29.94 29.98 13.5K
19:39 29.98 29.98 29.98 29.98 2.6K
19:40 30.00 30.00 30.00 30.00 3.2K
19:41 29.96 29.96 29.96 29.96 5.0K
19:42 29.96 29.96 29.90 29.90 34.8K
19:43 29.96 29.96 29.96 29.96 0.1K
19:44 29.90 29.92 29.90 29.92 21.2K
19:45 29.92 29.92 29.92 29.92 0.3K
19:46 29.94 29.94 29.94 29.94 1.0K
19:47 29.98 29.98 29.98 29.98 8.9K
19:48 30.00 30.00 30.00 30.00 0.8K
19:49 30.00 30.00 29.96 29.96 3.9K
19:51 30.00 30.02 30.00 30.02 3.8K
19:52 30.04 30.04 30.04 30.04 6.5K
19:53 30.02 30.02 30.02 30.02 0.4K
19:54 30.04 30.04 30.04 30.04 1.6K
19:55 30.02 30.02 30.02 30.02 1.0K
19:56 30.04 30.04 30.04 30.04 0.1K
19:57 30.04 30.04 30.04 30.04 7.4K
19:58 30.04 30.04 30.04 30.04 1.3K
19:59 30.04 30.04 30.00 30.00 2.3K
20:00 30.00 30.00 30.00 30.00 9.9K
20:02 30.00 30.00 29.98 29.98 0.4K
20:03 29.96 29.96 29.96 29.96 3.4K
20:04 29.96 29.98 29.96 29.98 7.8K
20:05 30.00 30.00 30.00 30.00 2.5K
20:07 29.96 30.00 29.96 30.00 0.7K
20:08 29.96 29.98 29.94 29.96 8.1K
20:11 29.98 29.98 29.98 29.98 1.3K
20:12 29.98 29.98 29.98 29.98 0.4K
20:14 29.94 29.98 29.94 29.98 9.7K
20:15 30.00 30.00 30.00 30.00 3.1K
20:16 30.02 30.02 30.02 30.02 8.5K
20:18 30.02 30.02 29.96 29.96 8.2K
20:19 29.98 30.02 29.98 29.98 14.5K
20:20 30.00 30.00 30.00 30.00 2.0K
20:21 30.04 30.06 30.04 30.06 15.6K
20:22 30.08 30.10 30.06 30.08 35.1K
20:23 30.08 30.08 30.00 30.00 34.0K
20:25 30.02 30.06 30.02 30.06 2.6K
20:26 30.06 30.06 30.06 30.06 0.3K
20:29 30.04 30.04 30.04 30.04 0.1K
20:32 30.04 30.04 30.04 30.04 0.3K
20:33 30.00 30.00 30.00 30.00 0.2K
20:34 29.96 29.96 29.94 29.94 17.5K
20:35 29.94 30.00 29.94 30.00 1.7K
20:36 30.00 30.00 30.00 30.00 0.2K
20:37 30.00 30.00 30.00 30.00 0.1K
20:38 30.02 30.02 30.02 30.02 0.3K
20:39 30.02 30.02 30.00 30.00 2.7K
20:40 30.02 30.02 30.02 30.02 0.2K
20:41 29.96 30.02 29.96 30.02 1.8K
20:42 30.02 30.02 30.02 30.02 0.1K
20:45 30.02 30.02 30.02 30.02 20.0K
20:46 29.96 29.96 29.96 29.96 0.3K
20:47 29.96 29.98 29.96 29.98 3.8K
20:48 29.94 29.94 29.92 29.92 6.6K
20:49 30.00 30.00 29.94 29.94 21.3K
20:52 29.94 29.98 29.94 29.98 0.3K
20:53 29.90 29.90 29.90 29.90 40.1K
20:54 29.90 29.94 29.90 29.94 2.1K
20:55 29.94 29.94 29.94 29.94 0.1K
20:57 29.98 29.98 29.98 29.98 11.2K
21:00 29.98 29.98 29.98 29.98 3.3K
21:01 29.98 30.08 29.98 30.08 42.0K
21:03 30.00 30.02 30.00 30.02 2.2K
21:05 30.02 30.08 30.02 30.08 5.8K
21:06 30.00 30.00 30.00 30.00 3.7K
21:07 30.08 30.08 30.08 30.08 2.3K
21:08 30.02 30.08 30.02 30.08 24.7K
21:09 30.02 30.02 30.02 30.02 0.6K
21:12 30.02 30.02 30.02 30.02 0.2K
21:14 30.00 30.00 30.00 30.00 2.4K
21:17 29.96 29.96 29.94 29.94 7.6K
21:19 30.00 30.00 30.00 30.00 11.1K
21:20 30.04 30.04 30.04 30.04 0.3K
21:21 30.04 30.04 30.00 30.00 6.9K
21:22 29.98 29.98 29.98 29.98 20.0K
21:23 30.00 30.00 30.00 30.00 0.2K
21:24 30.00 30.00 30.00 30.00 3.8K
21:25 30.02 30.02 30.02 30.02 0.1K
21:26 30.04 30.06 30.04 30.06 10.8K
21:27 30.08 30.14 30.08 30.12 34.6K
21:29 30.08 30.08 30.04 30.04 21.8K
21:30 30.04 30.04 30.04 30.04 0.4K
21:31 30.00 30.00 30.00 30.00 1.8K
21:32 30.02 30.02 30.00 30.00 0.4K
21:34 30.04 30.04 30.04 30.04 1.3K
21:35 30.04 30.04 30.04 30.04 3.5K
21:37 30.10 30.10 30.10 30.10 17.5K
21:38 30.08 30.08 30.08 30.08 0.2K
21:40 30.12 30.12 30.12 30.12 0.1K
21:41 30.12 30.12 30.12 30.12 0.2K
21:43 30.10 30.10 30.10 30.10 0.7K
21:44 30.12 30.14 30.12 30.14 7.6K
21:45 30.16 30.16 30.16 30.16 6.8K
21:46 30.14 30.16 30.14 30.16 14.5K
21:47 30.14 30.16 30.14 30.16 1.0K
21:48 30.14 30.14 30.14 30.14 3.3K
21:49 30.16 30.16 30.16 30.16 0.2K
21:50 30.16 30.16 30.16 30.16 0.7K
21:51 30.16 30.16 30.16 30.16 1.3K
21:52 30.16 30.16 30.16 30.16 31.3K
21:54 30.14 30.16 30.14 30.14 39.8K
21:55 30.12 30.12 30.12 30.12 18.3K
21:56 30.12 30.12 30.12 30.12 3.9K
21:57 30.12 30.12 30.12 30.12 0.1K
21:58 30.12 30.14 30.12 30.14 2.7K
21:59 30.14 30.14 30.14 30.14 1.0K
22:00 30.14 30.14 30.12 30.14 1.1K
22:01 30.12 30.14 30.12 30.14 6.3K
22:02 30.12 30.12 30.10 30.10 26.3K
22:03 30.10 30.10 30.10 30.10 0.6K
22:04 30.10 30.10 30.08 30.08 56.1K
22:05 30.08 30.08 30.02 30.02 20.4K
22:06 30.02 30.02 30.02 30.02 5.0K
22:07 30.08 30.08 30.08 30.08 1.9K
22:08 30.02 30.06 30.02 30.06 35.0K
22:09 30.10 30.10 30.10 30.10 0.1K
22:10 30.12 30.12 30.08 30.08 36.0K
22:13 30.10 30.12 30.10 30.12 31.6K
22:14 30.06 30.06 30.06 30.06 7.0K
22:15 30.12 30.12 30.12 30.12 5.0K
22:16 30.14 30.14 30.14 30.14 4.6K
22:17 30.08 30.08 30.08 30.08 0.1K
22:18 30.14 30.14 30.14 30.14 0.1K
22:20 30.08 30.08 30.08 30.08 0.1K
22:21 30.10 30.12 30.04 30.04 48.0K
22:22 30.16 30.16 30.14 30.14 18.0K
22:23 30.14 30.14 30.14 30.14 3.4K
22:24 30.14 30.18 30.08 30.18 20.2K
22:25 30.18 30.18 30.16 30.16 10.1K
22:26 30.12 30.20 30.12 30.20 22.1K
22:27 30.22 30.22 30.22 30.22 20.0K
22:28 30.20 30.20 30.16 30.16 1.1K
22:29 30.20 30.20 30.20 30.20 0.3K
22:30 30.20 30.20 30.16 30.16 9.9K
22:31 30.16 30.16 30.16 30.16 0.6K
22:43 30.16 30.16 30.16 30.16 1.6K
22:44 30.16 30.16 30.16 30.16 3.0K
22:46 30.20 30.20 30.16 30.16 7.2K
22:47 30.16 30.16 30.16 30.16 4.8K
22:48 30.10 30.10 30.10 30.10 3.0K
22:49 30.10 30.10 30.10 30.10 2.0K
22:52 30.18 30.18 30.08 30.08 11.7K
22:54 30.08 30.08 30.02 30.06 27.8K
22:56 30.10 30.12 30.10 30.10 1.2K
22:58 30.12 30.12 30.10 30.10 4.4K
22:59 30.10 30.10 30.10 30.10 2.0K
23:00 30.10 30.12 30.10 30.12 1.6K
23:02 30.10 30.10 30.10 30.10 0.7K
23:05 30.14 30.14 30.14 30.14 1.6K
23:06 30.12 30.12 30.12 30.12 0.1K
23:07 30.14 30.14 30.14 30.14 5.1K
23:09 30.14 30.14 30.12 30.12 0.8K
23:11 30.12 30.12 30.12 30.12 0.7K
23:12 30.14 30.14 30.14 30.14 2.0K
23:13 30.14 30.14 30.14 30.14 9.1K
23:14 30.18 30.18 30.12 30.12 5.1K
23:17 30.12 30.12 30.12 30.12 6.0K
23:18 30.16 30.16 30.12 30.12 0.4K
23:21 30.12 30.12 30.12 30.12 0.5K
23:22 30.16 30.16 30.16 30.16 5.0K
23:23 30.14 30.14 30.14 30.14 1.2K
23:24 30.12 30.12 30.12 30.12 1.0K
23:25 30.18 30.18 30.18 30.18 5.0K
23:26 30.20 30.24 30.20 30.24 41.2K
23:27 30.26 30.32 30.26 30.32 40.4K
23:28 30.32 30.34 30.28 30.32 29.5K
23:29 30.22 30.24 30.22 30.22 2.0K
23:30 30.22 30.22 30.20 30.20 6.3K
23:31 30.26 30.26 30.20 30.20 1.6K
23:32 30.20 30.20 30.20 30.20 2.7K
23:35 30.20 30.20 30.20 30.20 2.0K
23:36 30.26 30.26 30.26 30.26 5.1K
23:38 30.36 30.36 30.34 30.34 50.5K
23:39 30.36 30.36 30.30 30.30 0.9K
23:40 30.30 30.30 30.24 30.24 9.2K
23:41 30.30 30.32 30.24 30.32 2.3K
23:42 30.24 30.26 30.24 30.26 9.6K
23:43 30.26 30.26 30.26 30.26 1.9K
23:44 30.24 30.30 30.24 30.30 8.6K
23:45 30.26 30.26 30.26 30.26 1.6K
23:46 30.34 30.34 30.28 30.28 0.3K
23:47 30.28 30.28 30.28 30.28 1.0K
23:48 30.30 30.32 30.26 30.26 67.8K
23:49 30.20 30.26 30.20 30.26 3.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available