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
06:59 29.00 29.00 29.00 29.00 6.0K
07:00 29.24 29.24 29.06 29.22 19.8K
07:01 29.14 29.18 29.14 29.18 1.7K
07:02 29.20 29.20 29.20 29.20 6.0K
07:03 29.20 29.20 29.18 29.18 3.2K
07:04 29.18 29.18 29.16 29.18 3.9K
07:05 29.16 29.16 29.16 29.16 0.6K
07:07 29.16 29.16 29.16 29.16 1.3K
07:08 29.20 29.22 29.20 29.22 1.1K
07:09 29.26 29.26 29.26 29.26 1.8K
07:13 29.22 29.26 29.22 29.26 2.0K
07:14 29.28 29.28 29.22 29.22 10.1K
07:18 29.26 29.26 29.26 29.26 1.0K
07:21 29.32 29.34 29.30 29.34 40.5K
07:23 29.30 29.30 29.30 29.30 3.5K
07:24 29.30 29.30 29.30 29.30 6.5K
07:27 29.32 29.32 29.32 29.32 22.3K
07:28 29.34 29.34 29.34 29.34 8.5K
07:29 29.34 29.34 29.34 29.34 3.0K
07:30 29.34 29.34 29.34 29.34 7.0K
07:32 29.32 29.32 29.32 29.32 9.6K
07:34 29.32 29.32 29.32 29.32 0.9K
07:35 29.36 29.36 29.36 29.36 0.1K
07:36 29.32 29.32 29.32 29.32 0.7K
07:37 29.34 29.36 29.34 29.36 0.4K
07:38 29.32 29.32 29.32 29.32 0.1K
07:39 29.38 29.38 29.38 29.38 24.0K
07:41 29.38 29.40 29.38 29.40 15.7K
07:43 29.40 29.40 29.40 29.40 3.9K
07:45 29.36 29.36 29.36 29.36 3.0K
07:46 29.42 29.42 29.42 29.42 20.5K
07:47 29.42 29.42 29.42 29.42 0.3K
07:48 29.36 29.36 29.34 29.34 0.4K
07:49 29.36 29.36 29.36 29.36 0.2K
07:51 29.34 29.34 29.34 29.34 5.4K
07:52 29.34 29.34 29.34 29.34 1.0K
07:53 29.42 29.42 29.42 29.42 0.1K
07:55 29.42 29.42 29.34 29.34 1.2K
07:56 29.36 29.36 29.36 29.36 0.1K
07:57 29.34 29.34 29.34 29.34 9.1K
07:59 29.34 29.34 29.34 29.34 1.8K
08:02 29.34 29.34 29.34 29.34 0.3K
08:07 29.32 29.38 29.32 29.38 13.3K
08:09 29.40 29.40 29.38 29.38 0.6K
08:10 29.40 29.40 29.40 29.40 0.5K
08:11 29.32 29.32 29.32 29.32 0.4K
08:12 29.32 29.32 29.32 29.32 0.5K
08:13 29.32 29.32 29.32 29.32 0.1K
08:17 29.40 29.40 29.40 29.40 0.6K
08:19 29.40 29.40 29.32 29.32 64.2K
08:21 29.40 29.40 29.40 29.40 10.0K
08:24 29.40 29.40 29.40 29.40 2.0K
08:27 29.40 29.42 29.40 29.42 4.3K
08:28 29.40 29.40 29.40 29.40 7.3K
08:29 29.34 29.34 29.34 29.34 0.5K
08:30 29.36 29.36 29.36 29.36 1.0K
08:31 29.36 29.36 29.36 29.36 0.4K
08:36 29.36 29.36 29.36 29.36 0.1K
08:40 29.36 29.36 29.36 29.36 0.5K
08:43 29.40 29.40 29.40 29.40 0.1K
08:44 29.38 29.38 29.38 29.38 0.1K
08:45 29.36 29.36 29.36 29.36 0.1K
08:47 29.38 29.38 29.38 29.38 0.3K
08:51 29.38 29.38 29.38 29.38 3.0K
08:52 29.38 29.38 29.36 29.36 1.1K
08:53 29.34 29.34 29.34 29.34 0.1K
08:57 29.38 29.38 29.38 29.38 0.6K
08:58 29.38 29.38 29.38 29.38 0.1K
08:59 29.40 29.50 29.40 29.50 196.4K
09:00 29.50 29.56 29.50 29.54 58.4K
09:01 29.62 29.66 29.60 29.62 133.6K
09:02 29.62 29.64 29.58 29.58 24.2K
09:03 29.62 29.70 29.62 29.70 39.5K
09:04 29.60 29.60 29.60 29.60 18.1K
09:05 29.60 29.70 29.60 29.70 25.1K
09:06 29.70 29.72 29.70 29.72 12.5K
09:07 29.72 29.84 29.72 29.84 57.8K
09:08 29.74 29.74 29.74 29.74 3.3K
09:09 29.74 29.80 29.72 29.78 3.4K
09:10 29.80 29.80 29.70 29.70 10.2K
09:11 29.70 29.72 29.70 29.72 2.2K
09:14 29.72 29.72 29.72 29.72 5.9K
09:15 29.74 29.76 29.74 29.76 1.3K
09:16 29.76 29.76 29.76 29.76 0.2K
09:19 29.74 29.78 29.74 29.78 9.4K
09:20 29.76 29.76 29.76 29.76 0.1K
09:21 29.76 29.76 29.70 29.70 17.9K
09:22 29.70 29.70 29.68 29.68 12.3K
09:23 29.64 29.64 29.64 29.64 15.1K
09:24 29.74 29.74 29.74 29.74 8.4K
09:25 29.72 29.72 29.72 29.72 0.1K
09:28 29.76 29.76 29.76 29.76 10.0K
09:29 29.76 29.78 29.76 29.78 11.0K
09:30 29.74 29.74 29.74 29.74 4.0K
09:31 29.74 29.74 29.74 29.74 2.0K
09:33 29.68 29.68 29.68 29.68 0.3K
09:34 29.68 29.68 29.68 29.68 1.3K
09:35 29.70 29.70 29.68 29.70 3.6K
09:36 29.68 29.68 29.68 29.68 7.1K
09:37 29.64 29.64 29.64 29.64 10.1K
09:40 29.62 29.62 29.62 29.62 13.5K
09:41 29.62 29.62 29.60 29.60 5.8K
09:42 29.66 29.66 29.60 29.60 24.9K
09:43 29.68 29.68 29.68 29.68 5.0K
09:45 29.60 29.60 29.60 29.60 5.0K
09:46 29.60 29.60 29.60 29.60 17.6K
09:47 29.60 29.60 29.60 29.60 5.0K
09:48 29.60 29.60 29.60 29.60 1.8K
09:50 29.60 29.60 29.60 29.60 0.4K
09:52 29.66 29.66 29.66 29.66 7.0K
09:53 29.66 29.66 29.66 29.66 0.9K
09:54 29.66 29.66 29.64 29.64 2.6K
09:55 29.64 29.68 29.64 29.68 1.2K
09:56 29.68 29.68 29.68 29.68 1.2K
09:57 29.70 29.70 29.64 29.64 10.1K
09:58 29.64 29.64 29.64 29.64 1.5K
09:59 29.66 29.66 29.64 29.64 1.5K
10:00 29.66 29.66 29.64 29.64 19.6K
10:01 29.64 29.64 29.64 29.64 11.1K
10:02 29.68 29.68 29.68 29.68 4.5K
10:03 29.64 29.68 29.62 29.62 7.8K
10:04 29.68 29.68 29.68 29.68 7.1K
10:06 29.62 29.62 29.52 29.52 109.5K
10:07 29.50 29.54 29.48 29.50 14.0K
10:08 29.48 29.52 29.46 29.46 21.1K
10:09 29.54 29.54 29.54 29.54 10.3K
10:11 29.52 29.52 29.52 29.52 4.8K
10:12 29.48 29.48 29.48 29.48 5.0K
10:13 29.48 29.48 29.48 29.48 3.1K
10:14 29.54 29.54 29.54 29.54 5.3K
10:15 29.54 29.54 29.50 29.50 1.6K
10:16 29.50 29.50 29.50 29.50 2.0K
10:17 29.48 29.48 29.48 29.48 2.0K
10:18 29.54 29.54 29.54 29.54 0.1K
10:19 29.52 29.52 29.52 29.52 2.7K
10:20 29.48 29.48 29.48 29.48 0.2K
10:21 29.48 29.54 29.48 29.54 1.2K
10:23 29.52 29.52 29.52 29.52 9.3K
10:24 29.50 29.54 29.48 29.48 4.7K
10:25 29.48 29.48 29.48 29.48 20.1K
10:26 29.52 29.52 29.48 29.48 14.1K
10:27 29.50 29.50 29.50 29.50 0.1K
10:28 29.50 29.50 29.50 29.50 0.8K
10:31 29.48 29.50 29.48 29.50 2.1K
10:32 29.46 29.46 29.46 29.46 4.6K
10:34 29.50 29.50 29.50 29.50 0.2K
10:35 29.50 29.50 29.50 29.50 15.0K
10:37 29.52 29.52 29.48 29.48 1.1K
10:38 29.46 29.46 29.44 29.44 4.3K
10:39 29.46 29.48 29.46 29.48 0.4K
10:41 29.50 29.50 29.50 29.50 0.1K
10:43 29.52 29.52 29.52 29.52 1.2K
10:45 29.54 29.54 29.54 29.54 0.4K
10:46 29.58 29.60 29.58 29.60 36.8K
10:48 29.54 29.54 29.54 29.54 0.3K
10:51 29.60 29.60 29.60 29.60 5.3K
10:52 29.58 29.58 29.58 29.58 0.1K
10:53 29.58 29.60 29.58 29.60 0.7K
10:57 29.62 29.62 29.62 29.62 3.5K
10:58 29.62 29.62 29.62 29.62 0.5K
11:00 29.62 29.62 29.62 29.62 1.0K
11:02 29.58 29.58 29.58 29.58 0.5K
11:04 29.62 29.62 29.62 29.62 1.0K
11:06 29.62 29.62 29.62 29.62 0.6K
11:07 29.60 29.60 29.56 29.56 15.7K
11:08 29.56 29.56 29.56 29.56 9.0K
11:09 29.58 29.58 29.58 29.58 1.9K
11:15 29.58 29.60 29.58 29.60 9.0K
11:16 29.64 29.64 29.64 29.64 17.3K
11:17 29.64 29.68 29.64 29.68 18.2K
11:18 29.68 29.68 29.66 29.68 7.3K
11:19 29.68 29.72 29.68 29.72 49.9K
11:20 29.74 29.76 29.74 29.74 33.5K
11:21 29.74 29.74 29.70 29.70 14.0K
11:22 29.66 29.66 29.66 29.66 20.0K
11:23 29.72 29.72 29.72 29.72 0.2K
11:25 29.68 29.68 29.68 29.68 35.7K
11:26 29.74 29.74 29.74 29.74 5.2K
11:29 29.72 29.72 29.72 29.72 0.3K
11:30 29.72 29.74 29.72 29.74 11.5K
11:31 29.72 29.72 29.72 29.72 5.2K
11:32 29.68 29.68 29.68 29.68 0.1K
11:34 29.68 29.68 29.68 29.68 2.8K
11:35 29.68 29.68 29.68 29.68 1.2K
11:36 29.68 29.68 29.68 29.68 0.2K
11:38 29.66 29.66 29.66 29.66 0.1K
11:39 29.68 29.68 29.64 29.64 48.7K
11:42 29.64 29.64 29.64 29.64 1.6K
11:44 29.68 29.68 29.68 29.68 0.1K
11:45 29.68 29.68 29.68 29.68 1.6K
11:46 29.64 29.64 29.64 29.64 0.3K
11:47 29.70 29.70 29.70 29.70 5.7K
11:48 29.72 29.72 29.72 29.72 15.6K
11:49 29.72 29.72 29.68 29.68 9.3K
11:50 29.68 29.68 29.68 29.68 0.4K
11:53 29.66 29.66 29.66 29.66 0.2K
11:54 29.76 29.76 29.74 29.74 61.4K
11:55 29.74 29.76 29.74 29.74 8.5K
11:56 29.74 29.76 29.74 29.76 13.7K
11:57 29.78 29.78 29.78 29.78 25.0K
11:58 29.80 29.80 29.74 29.74 1.0K
11:59 29.80 29.80 29.80 29.80 1.3K
12:00 29.80 29.80 29.80 29.80 8.8K
12:01 29.78 29.78 29.78 29.78 1.5K
12:02 29.76 29.76 29.72 29.72 3.7K
12:03 29.76 29.76 29.76 29.76 0.4K
12:04 29.72 29.72 29.72 29.72 1.9K
12:06 29.70 29.70 29.70 29.70 1.0K
12:07 29.70 29.70 29.68 29.68 5.5K
12:08 29.68 29.68 29.68 29.68 0.7K
12:10 29.68 29.68 29.68 29.68 0.1K
12:15 29.76 29.76 29.76 29.76 1.0K
12:16 29.76 29.76 29.76 29.76 3.0K
12:17 29.76 29.76 29.76 29.76 2.1K
12:18 29.76 29.76 29.76 29.76 3.0K
12:19 29.76 29.76 29.76 29.76 2.1K
12:20 29.70 29.70 29.70 29.70 1.2K
12:21 29.70 29.70 29.70 29.70 0.2K
12:22 29.70 29.70 29.70 29.70 0.5K
12:23 29.70 29.70 29.70 29.70 5.0K
12:26 29.70 29.70 29.70 29.70 1.0K
12:27 29.74 29.74 29.74 29.74 0.1K
12:28 29.82 29.82 29.82 29.82 46.2K
12:29 29.80 29.80 29.80 29.80 2.1K
12:31 29.78 29.80 29.78 29.80 4.4K
12:32 29.80 29.80 29.80 29.80 0.2K
12:34 30.24 30.46 30.24 30.46 1,367.2K
12:35 30.48 30.48 30.34 30.40 379.1K
12:36 30.38 30.38 30.32 30.32 155.0K
12:37 30.32 30.36 30.32 30.34 151.7K
12:38 30.34 30.34 30.30 30.34 110.3K
12:39 30.32 30.32 30.30 30.30 26.6K
12:40 30.28 30.42 30.28 30.38 174.5K
12:41 30.36 30.36 30.34 30.34 49.3K
12:42 30.34 30.36 30.34 30.36 8.4K
12:43 30.34 30.34 30.34 30.34 3.2K
12:44 30.34 30.34 30.34 30.34 5.2K
12:45 30.34 30.34 30.30 30.30 67.7K
12:46 30.30 30.36 30.30 30.36 12.7K
12:47 30.36 30.36 30.26 30.30 59.1K
12:48 30.32 30.36 30.30 30.30 77.0K
12:49 30.32 30.32 30.28 30.28 5.9K
12:50 30.28 30.30 30.28 30.28 11.5K
12:51 30.28 30.28 30.28 30.28 1.5K
12:52 30.30 30.32 30.30 30.32 108.2K
12:53 30.30 30.34 30.30 30.34 9.9K
12:54 30.34 30.34 30.32 30.34 5.7K
12:55 30.34 30.34 30.32 30.32 14.8K
12:56 30.30 30.32 30.30 30.32 0.5K
12:57 30.30 30.30 30.30 30.30 1.5K
12:58 30.30 30.32 30.28 30.28 16.5K
12:59 30.26 30.26 30.20 30.20 44.3K
13:00 30.18 30.22 30.18 30.22 23.6K
13:01 30.24 30.24 30.24 30.24 3.1K
13:02 30.22 30.22 30.20 30.20 15.7K
13:03 30.20 30.20 30.16 30.16 27.4K
13:04 30.20 30.20 30.16 30.16 11.5K
13:05 30.16 30.20 30.16 30.20 4.7K
13:06 30.20 30.22 30.16 30.20 14.3K
13:07 30.20 30.20 30.20 30.20 3.2K
13:08 30.24 30.24 30.22 30.22 3.9K
13:09 30.22 30.22 30.22 30.22 0.2K
13:10 30.22 30.24 30.16 30.20 19.1K
13:11 30.20 30.20 30.16 30.16 6.9K
13:12 30.16 30.16 30.14 30.14 12.1K
13:13 30.14 30.18 30.14 30.18 6.3K
13:14 30.16 30.18 30.16 30.18 1.4K
13:15 30.20 30.20 30.20 30.20 1.3K
13:16 30.12 30.12 30.12 30.12 9.6K
13:17 30.14 30.14 30.14 30.14 0.1K
13:18 30.12 30.16 30.12 30.14 11.4K
13:19 30.14 30.16 30.14 30.16 3.5K
13:20 30.16 30.22 30.16 30.22 59.1K
13:21 30.22 30.26 30.18 30.26 31.1K
13:22 30.26 30.26 30.24 30.24 1.2K
13:23 30.20 30.20 30.20 30.20 0.7K
13:24 30.20 30.20 30.18 30.18 1.7K
13:26 30.18 30.20 30.18 30.20 3.5K
13:27 30.16 30.16 30.14 30.14 25.5K
13:28 30.20 30.20 30.14 30.14 1.0K
13:29 30.14 30.14 30.14 30.14 1.0K
13:30 30.18 30.18 30.18 30.18 12.6K
13:31 30.18 30.18 30.18 30.18 3.1K
13:32 30.20 30.20 30.16 30.16 4.2K
13:33 30.16 30.16 30.16 30.16 1.2K
13:34 30.16 30.16 30.16 30.16 6.2K
13:35 30.16 30.18 30.12 30.12 15.1K
13:36 30.12 30.12 30.02 30.02 154.0K
13:37 30.02 30.08 30.02 30.08 67.5K
13:38 30.06 30.10 30.06 30.10 8.4K
13:39 30.10 30.10 30.10 30.10 6.7K
13:40 30.06 30.06 30.06 30.06 10.0K
13:41 30.10 30.10 29.94 29.94 308.6K
13:42 30.00 30.04 30.00 30.04 6.0K
13:43 30.00 30.04 30.00 30.04 11.0K
13:44 30.04 30.04 30.04 30.04 1.0K
13:45 30.06 30.08 30.00 30.00 3.7K
13:46 30.00 30.00 30.00 30.00 81.9K
13:47 30.02 30.02 30.02 30.02 2.5K
13:48 30.04 30.04 30.04 30.04 3.8K
13:49 30.06 30.06 30.06 30.06 30.5K
13:50 30.06 30.06 30.06 30.06 6.2K
13:51 30.02 30.08 30.02 30.08 4.7K
13:52 30.08 30.08 30.08 30.08 0.2K
13:53 30.08 30.10 30.08 30.10 13.0K
13:54 30.14 30.16 30.14 30.16 21.3K
13:55 30.16 30.26 30.16 30.26 169.6K
13:56 30.24 30.24 30.24 30.24 6.9K
13:58 30.24 30.24 30.22 30.22 7.3K
13:59 30.18 30.18 30.18 30.18 6.3K
14:00 30.18 30.22 30.18 30.22 2.5K
14:01 30.22 30.22 30.18 30.18 0.3K
14:02 30.18 30.22 30.16 30.16 9.1K
14:03 30.20 30.20 30.20 30.20 2.3K
14:04 30.20 30.20 30.20 30.20 0.4K
14:06 30.16 30.20 30.16 30.20 0.4K
14:08 30.16 30.16 30.16 30.16 0.2K
14:09 30.18 30.20 30.18 30.20 1.4K
14:10 30.24 30.24 30.24 30.24 4.7K
14:11 30.24 30.26 30.20 30.26 9.2K
14:12 30.24 30.24 30.24 30.24 5.0K
14:13 30.24 30.24 30.24 30.24 1.4K
14:14 30.24 30.24 30.24 30.24 0.1K
14:15 30.24 30.24 30.24 30.24 0.3K
14:16 30.24 30.24 30.24 30.24 0.1K
14:17 30.24 30.24 30.22 30.22 10.3K
14:18 30.22 30.22 30.22 30.22 7.4K
14:19 30.18 30.18 30.16 30.16 17.9K
14:20 30.14 30.14 30.14 30.14 7.1K
14:21 30.12 30.12 30.10 30.10 12.8K
14:22 30.10 30.16 30.10 30.16 22.8K
14:24 30.14 30.16 30.14 30.16 0.7K
14:25 30.16 30.16 30.16 30.16 5.0K
14:26 30.12 30.12 30.12 30.12 1.5K
14:27 30.12 30.12 30.10 30.10 7.6K
14:28 30.14 30.14 30.08 30.08 12.4K
14:29 30.12 30.12 30.12 30.12 0.5K
14:30 30.10 30.10 30.10 30.10 0.1K
14:31 30.10 30.10 30.10 30.10 1.5K
14:32 30.12 30.12 30.12 30.12 0.1K
14:33 30.10 30.10 30.10 30.10 0.4K
14:34 30.06 30.12 30.06 30.12 21.4K
14:36 30.04 30.04 30.04 30.04 16.1K
14:37 30.02 30.06 30.00 30.06 41.5K
14:38 29.98 30.14 29.98 30.04 64.1K
14:40 30.04 30.08 30.04 30.08 0.8K
14:41 30.08 30.08 30.04 30.04 6.6K
14:42 30.00 30.00 29.98 29.98 14.8K
14:43 30.00 30.00 29.96 29.96 14.1K
14:44 30.02 30.02 29.96 29.96 19.2K
14:45 29.92 29.92 29.90 29.90 57.6K
14:46 29.90 29.90 29.82 29.82 131.1K
14:47 29.88 29.90 29.84 29.86 17.5K
14:48 29.90 29.90 29.90 29.90 10.3K
14:49 29.92 29.92 29.84 29.90 26.7K
14:50 29.90 29.90 29.88 29.88 1.2K
14:51 29.88 29.88 29.84 29.88 1.0K
14:52 29.88 29.88 29.88 29.88 0.9K
14:53 29.88 29.92 29.88 29.92 6.7K
14:54 29.90 29.90 29.90 29.90 0.7K
14:55 29.94 29.94 29.90 29.90 4.9K
14:56 29.90 29.90 29.90 29.90 0.5K
14:57 29.94 29.94 29.94 29.94 4.3K
14:58 29.92 29.92 29.92 29.92 5.7K
14:59 29.94 29.94 29.90 29.90 0.2K
15:01 29.90 29.90 29.90 29.90 0.3K
15:02 29.96 30.00 29.96 30.00 39.3K
15:05 29.98 30.00 29.98 30.00 3.5K
15:06 30.00 30.00 30.00 30.00 24.0K
15:07 30.00 30.00 30.00 30.00 0.1K
15:08 30.00 30.00 29.90 29.90 27.1K
15:11 29.92 29.92 29.92 29.92 4.0K
15:12 29.86 29.92 29.86 29.90 60.3K
15:13 29.92 29.92 29.92 29.92 16.0K
15:14 29.92 29.92 29.92 29.92 0.5K
15:15 29.86 29.86 29.86 29.86 4.3K
15:16 29.86 29.86 29.86 29.86 2.0K
15:17 29.90 29.92 29.88 29.88 1.6K
15:18 29.86 29.88 29.86 29.88 2.2K
15:19 29.86 29.86 29.86 29.86 0.8K
15:20 29.88 29.88 29.88 29.88 0.7K
15:21 29.88 29.88 29.88 29.88 25.8K
15:22 29.88 29.88 29.88 29.88 0.1K
15:24 29.98 29.98 29.98 29.98 18.3K
15:25 30.00 30.00 30.00 30.00 5.4K
15:28 30.00 30.00 30.00 30.00 7.2K
15:29 30.02 30.02 30.02 30.02 6.5K
15:30 30.02 30.02 30.02 30.02 17.2K
15:31 30.02 30.02 30.02 30.02 0.5K
15:33 30.00 30.00 30.00 30.00 0.1K
15:34 29.94 29.94 29.94 29.94 3.4K
15:36 29.94 29.94 29.94 29.94 0.2K
15:37 30.10 30.10 30.08 30.08 188.6K
15:38 30.06 30.06 30.06 30.06 0.8K
15:40 30.18 30.20 30.18 30.20 104.4K
15:41 30.20 30.20 30.16 30.16 2.3K
15:42 30.14 30.14 30.14 30.14 5.1K
15:43 30.10 30.14 30.10 30.14 24.4K
15:44 30.14 30.14 30.14 30.14 3.3K
15:45 30.16 30.16 30.16 30.16 1.2K
15:46 30.16 30.16 30.16 30.16 0.1K
15:47 30.16 30.16 30.14 30.14 9.9K
15:48 30.08 30.08 30.08 30.08 1.4K
15:49 30.12 30.12 30.08 30.08 8.6K
15:50 30.06 30.06 30.00 30.00 43.4K
15:51 30.02 30.02 30.02 30.02 5.5K
15:52 30.00 30.00 30.00 30.00 5.0K
15:53 30.00 30.00 30.00 30.00 0.7K
15:54 30.00 30.00 30.00 30.00 2.0K
15:55 30.00 30.00 30.00 30.00 1.4K
15:56 30.00 30.00 29.96 29.96 2.2K
15:57 29.96 29.96 29.96 29.96 7.2K
15:58 29.96 29.96 29.94 29.94 0.3K
15:59 30.02 30.02 29.96 30.00 30.9K
16:00 30.00 30.00 29.96 29.96 12.4K
16:01 30.00 30.00 29.90 29.90 7.9K
16:02 29.90 29.90 29.90 29.90 9.0K
16:04 29.92 29.98 29.92 29.98 3.8K
16:05 29.98 29.98 29.98 29.98 0.6K
16:06 29.98 29.98 29.98 29.98 2.1K
16:07 29.98 29.98 29.92 29.92 2.2K
16:09 29.98 29.98 29.92 29.92 10.1K
16:10 29.92 29.92 29.86 29.86 26.1K
16:11 29.86 29.86 29.86 29.86 3.1K
16:12 29.88 29.88 29.86 29.86 10.7K
16:14 29.86 29.86 29.84 29.84 18.0K
16:15 29.90 29.90 29.88 29.88 6.6K
16:16 29.88 29.90 29.88 29.88 19.7K
16:17 29.92 29.92 29.92 29.92 0.9K
16:18 29.94 29.94 29.88 29.88 8.6K
16:20 29.86 29.86 29.86 29.86 1.7K
16:21 29.88 29.88 29.88 29.88 2.0K
16:22 29.88 29.88 29.86 29.88 1.7K
16:23 29.88 29.88 29.88 29.88 3.7K
16:24 29.86 29.88 29.86 29.88 0.2K
16:25 29.86 29.86 29.86 29.86 0.9K
16:26 29.86 29.86 29.86 29.86 1.5K
16:27 29.88 30.10 29.88 30.06 182.7K
16:28 30.02 30.06 29.98 29.98 12.1K
16:29 29.96 29.96 29.96 29.96 0.8K
16:30 29.98 30.04 29.98 30.04 5.6K
16:31 29.98 29.98 29.94 29.94 8.8K
16:32 29.94 29.94 29.92 29.92 3.1K
16:33 29.94 29.94 29.94 29.94 0.1K
16:34 29.94 29.94 29.94 29.94 1.0K
16:35 29.94 29.94 29.90 29.90 2.0K
16:36 29.84 29.84 29.84 29.84 74.6K
16:37 29.82 29.84 29.82 29.84 19.5K
16:38 29.84 29.88 29.84 29.88 0.7K
16:39 29.84 29.88 29.84 29.88 9.0K
16:40 29.88 29.88 29.84 29.84 4.2K
16:41 29.84 29.90 29.84 29.90 8.8K
16:42 29.84 29.84 29.84 29.84 10.0K
16:43 29.86 29.86 29.86 29.86 0.5K
16:44 29.86 29.96 29.86 29.96 29.6K
16:45 29.94 29.96 29.94 29.96 15.2K
16:46 29.94 29.94 29.94 29.94 1.6K
16:47 29.94 29.94 29.94 29.94 0.4K
16:48 29.94 29.94 29.94 29.94 2.0K
16:49 29.94 29.94 29.94 29.94 1.8K
16:50 29.90 29.94 29.90 29.94 4.9K
16:51 30.00 30.00 30.00 30.00 4.6K
16:52 29.94 29.94 29.94 29.94 0.1K
16:53 29.90 29.90 29.90 29.90 16.9K
16:54 29.94 29.94 29.92 29.92 0.5K
16:56 29.96 29.96 29.96 29.96 0.1K
16:57 29.92 29.92 29.92 29.92 1.0K
16:58 29.88 29.94 29.88 29.94 8.1K
16:59 29.88 29.90 29.84 29.84 17.0K
17:00 29.82 29.82 29.82 29.82 28.4K
17:01 29.80 29.84 29.80 29.80 37.1K
17:02 29.82 29.82 29.70 29.70 101.0K
17:03 29.72 29.78 29.70 29.72 57.1K
17:04 29.70 29.76 29.70 29.72 23.1K
17:05 29.70 29.78 29.70 29.78 9.2K
17:06 29.76 29.76 29.76 29.76 0.6K
17:07 29.70 29.72 29.68 29.68 37.6K
17:08 29.68 29.70 29.68 29.70 1.9K
17:09 29.66 29.66 29.66 29.66 10.0K
17:10 29.66 29.74 29.66 29.74 4.4K
17:11 29.76 29.80 29.76 29.80 21.5K
17:12 29.80 29.80 29.80 29.80 1.0K
17:13 29.74 29.82 29.74 29.82 4.0K
17:15 29.80 29.84 29.80 29.82 16.7K
17:17 29.86 29.86 29.84 29.84 5.5K
17:18 29.78 29.78 29.78 29.78 2.0K
17:19 29.84 29.84 29.82 29.82 21.1K
17:20 29.76 29.76 29.76 29.76 0.2K
17:21 29.76 29.76 29.76 29.76 4.9K
17:22 29.80 29.80 29.80 29.80 0.6K
17:23 29.74 29.74 29.72 29.72 11.7K
17:24 29.72 29.72 29.72 29.72 2.0K
17:25 29.72 29.72 29.72 29.72 0.1K
17:26 29.76 29.76 29.76 29.76 3.0K
17:27 29.72 29.72 29.72 29.72 2.6K
17:28 29.68 29.68 29.68 29.68 4.5K
17:29 29.70 29.70 29.70 29.70 1.7K
17:30 29.68 29.68 29.68 29.68 22.0K
17:32 29.68 29.70 29.68 29.70 1.3K
17:33 29.62 29.62 29.60 29.60 31.5K
17:34 29.60 29.60 29.54 29.54 81.1K
17:35 29.56 29.56 29.54 29.54 13.4K
17:36 29.58 29.58 29.58 29.58 6.8K
17:37 29.60 29.60 29.60 29.60 6.5K
17:38 29.50 29.50 29.50 29.50 47.1K
17:39 29.54 29.54 29.52 29.52 5.5K
17:40 29.50 29.56 29.50 29.54 6.2K
17:41 29.54 29.54 29.52 29.54 12.2K
17:42 29.52 29.54 29.52 29.54 3.7K
17:43 29.54 29.54 29.50 29.54 2.0K
17:44 29.54 29.54 29.52 29.52 4.6K
17:45 29.60 29.60 29.56 29.56 44.9K
17:46 29.48 29.50 29.48 29.50 35.2K
17:47 29.50 29.50 29.50 29.50 11.0K
17:48 29.50 29.50 29.50 29.50 1.2K
17:49 29.54 29.54 29.54 29.54 0.1K
17:50 29.56 29.56 29.56 29.56 0.3K
17:53 29.56 29.56 29.56 29.56 3.0K
17:54 29.56 29.56 29.56 29.56 1.0K
17:55 29.56 29.60 29.56 29.60 5.3K
17:56 29.60 29.62 29.56 29.62 9.8K
17:57 29.62 29.62 29.56 29.62 5.4K
17:58 29.62 29.70 29.62 29.70 39.0K
17:59 29.70 29.70 29.64 29.64 3.4K
18:02 29.70 29.70 29.70 29.70 2.9K
18:03 29.66 29.66 29.66 29.66 2.5K
18:04 29.64 29.64 29.64 29.64 4.1K
18:05 29.64 29.68 29.64 29.68 2.2K
18:06 29.64 29.68 29.64 29.68 2.1K
18:07 29.64 29.66 29.64 29.66 1.3K
18:08 29.66 29.66 29.62 29.62 2.1K
18:09 29.60 29.60 29.60 29.60 0.2K
18:10 29.66 29.66 29.58 29.58 5.1K
18:11 29.60 29.60 29.60 29.60 0.2K
18:12 29.58 29.58 29.58 29.58 2.5K
18:13 29.58 29.58 29.58 29.58 1.6K
18:16 29.56 29.58 29.56 29.58 4.7K
18:17 29.58 29.58 29.58 29.58 0.2K
18:18 29.56 29.58 29.56 29.56 8.8K
18:19 29.56 29.56 29.54 29.54 5.9K
18:20 29.60 29.60 29.60 29.60 0.4K
18:21 29.54 29.54 29.54 29.54 1.5K
18:22 29.52 29.52 29.52 29.52 5.6K
18:23 29.52 29.52 29.52 29.52 1.2K
18:24 29.54 29.54 29.50 29.50 52.4K
18:27 29.48 29.48 29.48 29.48 11.5K
18:28 29.48 29.52 29.48 29.52 4.7K
18:29 29.48 29.48 29.48 29.48 1.0K
18:31 29.48 29.48 29.48 29.48 2.0K
18:32 29.44 29.44 29.44 29.44 54.3K
18:33 29.44 29.50 29.44 29.50 4.3K
18:35 29.50 29.50 29.50 29.50 0.2K
18:36 29.50 29.50 29.44 29.44 1.9K
18:37 29.40 29.40 29.40 29.40 122.2K
18:38 29.40 29.40 29.40 29.40 102.3K
18:39 29.40 29.44 29.40 29.44 5.1K
18:45 29.40 29.40 29.40 29.40 22.3K
19:04 29.40 29.40 29.40 29.40 0.2K
19:05 29.42 29.42 29.42 29.42 41.1K
19:07 29.44 29.44 29.44 29.44 1.0K
19:09 29.44 29.44 29.44 29.44 2.5K
19:10 29.42 29.42 29.42 29.42 12.8K
19:11 29.44 29.46 29.44 29.46 3.8K
19:12 29.44 29.44 29.44 29.44 1.2K
19:15 29.44 29.44 29.44 29.44 0.2K
19:16 29.44 29.44 29.44 29.44 0.3K
19:18 29.44 29.46 29.44 29.46 12.8K
19:21 29.48 29.48 29.46 29.46 0.5K
19:22 29.48 29.48 29.48 29.48 0.1K
19:23 29.48 29.48 29.48 29.48 0.4K
19:24 29.46 29.48 29.46 29.48 8.5K
19:25 29.46 29.46 29.46 29.46 1.0K
19:26 29.48 29.48 29.48 29.48 2.0K
19:27 29.48 29.48 29.46 29.46 11.9K
19:29 29.42 29.42 29.42 29.42 11.3K
19:30 29.42 29.42 29.42 29.42 1.3K
19:32 29.40 29.40 29.36 29.36 50.6K
19:33 29.36 29.38 29.36 29.38 0.9K
19:34 29.40 29.40 29.36 29.36 0.2K
19:35 29.38 29.38 29.38 29.38 0.7K
19:36 29.38 29.38 29.38 29.38 0.5K
19:37 29.36 29.36 29.34 29.36 77.5K
19:38 29.32 29.32 29.32 29.32 9.9K
19:39 29.26 29.26 29.26 29.26 22.9K
19:40 29.20 29.20 29.18 29.18 67.6K
19:41 29.20 29.20 29.16 29.20 64.5K
19:42 29.20 29.20 29.20 29.20 1.6K
19:43 29.14 29.18 29.14 29.18 10.6K
19:44 29.14 29.16 29.10 29.16 37.6K
19:45 29.18 29.18 29.12 29.12 22.0K
19:46 29.10 29.10 29.10 29.10 1.7K
19:48 29.18 29.18 29.08 29.08 35.6K
19:49 29.14 29.14 29.14 29.14 0.1K
19:50 29.12 29.12 29.12 29.12 0.5K
19:51 29.14 29.16 29.14 29.16 2.4K
19:52 29.10 29.10 29.10 29.10 8.5K
19:53 29.20 29.20 29.12 29.18 17.5K
19:54 29.20 29.20 29.20 29.20 6.0K
19:55 29.14 29.14 29.00 29.08 256.4K
19:56 29.08 29.08 29.06 29.06 2.7K
19:57 29.06 29.08 29.06 29.06 1.8K
19:58 29.10 29.12 29.10 29.10 20.3K
20:02 29.10 29.12 29.10 29.12 1.3K
20:03 29.12 29.12 29.12 29.12 0.4K
20:04 29.06 29.06 29.06 29.06 0.2K
20:05 29.12 29.12 29.04 29.04 8.6K
20:06 29.08 29.08 29.08 29.08 0.1K
20:07 29.10 29.12 29.10 29.12 17.9K
20:08 29.12 29.14 29.12 29.14 7.0K
20:09 29.14 29.14 29.10 29.10 17.1K
20:10 29.14 29.14 29.14 29.14 1.1K
20:11 29.14 29.14 29.12 29.12 8.2K
20:12 29.12 29.12 29.12 29.12 0.6K
20:13 29.18 29.18 29.18 29.18 20.3K
20:14 29.12 29.18 29.12 29.14 16.3K
20:15 29.18 29.26 29.18 29.26 75.7K
20:16 29.26 29.26 29.26 29.26 1.8K
20:18 29.16 29.16 29.16 29.16 16.4K
20:19 29.22 29.22 29.22 29.22 2.3K
20:20 29.16 29.16 29.14 29.14 3.0K
20:21 29.16 29.16 29.16 29.16 0.1K
20:23 29.12 29.12 29.12 29.12 3.6K
20:25 29.16 29.18 29.14 29.14 8.0K
20:26 29.16 29.20 29.16 29.20 2.5K
20:28 29.18 29.18 29.18 29.18 5.2K
20:29 29.16 29.16 29.16 29.16 6.0K
20:30 29.14 29.14 29.14 29.14 4.0K
20:31 29.12 29.12 29.12 29.12 4.0K
20:35 29.10 29.16 29.10 29.16 2.7K
20:38 29.16 29.16 29.16 29.16 0.1K
20:39 29.10 29.10 29.10 29.10 4.9K
20:40 29.08 29.08 29.08 29.08 4.9K
20:41 29.12 29.12 29.12 29.12 0.1K
20:42 29.12 29.12 29.12 29.12 0.2K
20:43 29.10 29.10 29.10 29.10 1.0K
20:47 29.10 29.10 29.10 29.10 0.2K
20:51 29.16 29.16 29.16 29.16 0.2K
20:52 29.16 29.16 29.16 29.16 0.1K
20:57 29.16 29.16 29.16 29.16 3.0K
20:59 29.18 29.18 29.18 29.18 1.3K
21:00 29.16 29.20 29.16 29.20 1.3K
21:01 29.20 29.20 29.20 29.20 2.1K
21:02 29.20 29.20 29.20 29.20 10.4K
21:04 29.20 29.22 29.20 29.22 5.2K
21:06 29.22 29.22 29.22 29.22 0.1K
21:07 29.24 29.24 29.20 29.20 0.2K
21:08 29.24 29.26 29.24 29.26 2.1K
21:09 29.26 29.26 29.26 29.26 11.2K
21:10 29.26 29.26 29.26 29.26 1.1K
21:11 29.26 29.26 29.26 29.26 0.1K
21:12 29.28 29.28 29.28 29.28 1.1K
21:13 29.26 29.28 29.26 29.28 3.7K
21:14 29.28 29.28 29.28 29.28 0.5K
21:15 29.30 29.30 29.30 29.30 10.4K
21:16 29.30 29.30 29.30 29.30 0.5K
21:17 29.28 29.28 29.28 29.28 0.4K
21:19 29.30 29.30 29.30 29.30 0.1K
21:20 29.30 29.30 29.30 29.30 7.2K
21:21 29.30 29.30 29.30 29.30 1.9K
21:24 29.26 29.26 29.26 29.26 0.1K
21:25 29.32 29.32 29.32 29.32 1.0K
21:26 29.34 29.34 29.34 29.34 7.5K
21:27 29.34 29.36 29.34 29.36 6.6K
21:28 29.36 29.36 29.34 29.34 3.6K
21:29 29.34 29.36 29.34 29.36 2.0K
21:30 29.36 29.36 29.36 29.36 1.3K
21:31 29.36 29.36 29.36 29.36 7.1K
21:32 29.38 29.38 29.38 29.38 5.1K
21:33 29.38 29.40 29.38 29.40 1.8K
21:34 29.40 29.40 29.40 29.40 2.5K
21:35 29.40 29.40 29.34 29.34 7.4K
21:36 29.34 29.34 29.34 29.34 5.0K
21:38 29.34 29.34 29.34 29.34 16.1K
21:39 29.36 29.36 29.34 29.34 2.8K
21:41 29.36 29.36 29.36 29.36 1.5K
21:42 29.36 29.36 29.36 29.36 0.1K
21:43 29.34 29.34 29.34 29.34 1.6K
21:44 29.30 29.30 29.30 29.30 5.0K
21:45 29.32 29.32 29.30 29.30 3.6K
21:47 29.30 29.34 29.30 29.34 5.5K
21:48 29.30 29.30 29.30 29.30 0.1K
21:49 29.34 29.34 29.30 29.30 2.6K
21:52 29.34 29.34 29.34 29.34 0.2K
21:53 29.34 29.34 29.34 29.34 0.9K
21:54 29.34 29.34 29.34 29.34 0.3K
21:55 29.36 29.36 29.36 29.36 2.1K
22:00 29.32 29.32 29.32 29.32 8.0K
22:03 29.32 29.38 29.32 29.38 4.1K
22:04 29.38 29.38 29.32 29.32 6.0K
22:05 29.30 29.30 29.30 29.30 2.0K
22:07 29.36 29.36 29.36 29.36 1.0K
22:08 29.36 29.38 29.36 29.38 2.3K
22:12 29.40 29.40 29.40 29.40 0.1K
22:13 29.40 29.40 29.40 29.40 0.9K
22:16 29.42 29.42 29.42 29.42 0.8K
22:17 29.38 29.38 29.38 29.38 1.1K
22:19 29.42 29.42 29.42 29.42 1.7K
22:20 29.42 29.44 29.42 29.44 14.7K
22:23 29.42 29.42 29.42 29.42 4.7K
22:24 29.42 29.42 29.42 29.42 2.4K
22:25 29.44 29.44 29.44 29.44 3.3K
22:26 29.44 29.44 29.44 29.44 0.1K
22:27 29.44 29.44 29.44 29.44 15.4K
22:29 29.40 29.40 29.40 29.40 0.8K
22:32 29.38 29.38 29.38 29.38 0.4K
22:33 29.38 29.38 29.38 29.38 2.2K
22:34 29.38 29.42 29.38 29.42 2.6K
22:35 29.42 29.42 29.42 29.42 0.3K
22:37 29.38 29.38 29.38 29.38 0.1K
22:38 29.42 29.42 29.42 29.42 0.1K
22:40 29.38 29.42 29.38 29.42 1.2K
22:42 29.40 29.40 29.40 29.40 1.0K
22:43 29.44 29.44 29.44 29.44 3.5K
22:44 29.38 29.38 29.38 29.38 2.5K
22:45 29.38 29.38 29.38 29.38 0.5K
22:46 29.40 29.40 29.38 29.38 1.8K
22:48 29.40 29.40 29.36 29.36 0.5K
22:49 29.36 29.36 29.36 29.36 0.4K
22:51 29.36 29.36 29.36 29.36 0.8K
22:54 29.40 29.42 29.40 29.42 1.2K
22:57 29.40 29.40 29.40 29.40 3.2K
22:59 29.44 29.44 29.44 29.44 5.0K
23:01 29.38 29.42 29.38 29.42 1.2K
23:02 29.42 29.42 29.38 29.38 0.6K
23:04 29.38 29.38 29.38 29.38 0.1K
23:05 29.38 29.38 29.38 29.38 3.5K
23:07 29.40 29.40 29.40 29.40 0.8K
23:09 29.38 29.38 29.38 29.38 0.1K
23:15 29.38 29.38 29.38 29.38 0.1K
23:17 29.40 29.40 29.40 29.40 0.2K
23:19 29.40 29.40 29.40 29.40 0.4K
23:21 29.38 29.38 29.38 29.38 1.1K
23:22 29.38 29.38 29.38 29.38 0.1K
23:23 29.40 29.40 29.40 29.40 0.2K
23:24 29.40 29.40 29.40 29.40 0.3K
23:25 29.38 29.38 29.38 29.38 3.8K
23:26 29.38 29.38 29.38 29.38 10.1K
23:27 29.38 29.42 29.38 29.42 10.1K
23:28 29.40 29.40 29.40 29.40 0.4K
23:29 29.40 29.40 29.40 29.40 1.0K
23:30 29.40 29.40 29.40 29.40 4.1K
23:31 29.42 29.44 29.42 29.44 14.3K
23:32 29.46 29.46 29.44 29.44 7.1K
23:33 29.44 29.44 29.44 29.44 0.1K
23:34 29.46 29.46 29.44 29.44 19.0K
23:35 29.44 29.44 29.44 29.44 0.7K
23:38 29.40 29.42 29.40 29.42 0.5K
23:39 29.40 29.40 29.40 29.40 0.4K
23:40 29.38 29.38 29.38 29.38 0.2K
23:41 29.38 29.38 29.38 29.38 2.3K
23:43 29.36 29.36 29.36 29.36 25.5K
23:44 29.40 29.40 29.40 29.40 7.9K
23:46 29.34 29.34 29.34 29.34 1.9K
23:47 29.32 29.32 29.32 29.32 20.0K
23:49 29.34 29.40 29.34 29.38 10.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available