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 28.88 28.88 28.88 28.88 1.0K
07:00 28.76 28.76 28.72 28.72 22.1K
07:01 28.72 28.82 28.72 28.82 19.0K
07:02 28.90 28.98 28.90 28.98 34.9K
07:03 28.96 29.04 28.96 29.00 17.4K
07:04 28.96 28.98 28.96 28.98 11.6K
07:05 28.98 28.98 28.84 28.84 14.8K
07:06 28.92 28.92 28.88 28.92 4.1K
07:07 28.90 28.90 28.88 28.90 11.3K
07:08 28.94 28.98 28.94 28.98 0.3K
07:09 28.98 29.00 28.92 28.92 4.4K
07:10 28.94 28.94 28.94 28.94 0.2K
07:12 28.96 29.04 28.96 29.04 5.5K
07:13 29.04 29.10 29.04 29.04 43.7K
07:14 28.94 29.02 28.94 29.02 23.3K
07:15 28.94 28.94 28.94 28.94 1.1K
07:17 28.88 28.88 28.88 28.88 20.9K
07:18 28.90 28.90 28.90 28.90 2.2K
07:23 28.96 29.02 28.96 29.02 3.9K
07:24 29.04 29.04 29.04 29.04 4.0K
07:25 29.08 29.08 29.08 29.08 4.9K
07:28 29.08 29.08 29.08 29.08 0.1K
07:29 29.06 29.06 29.02 29.02 2.8K
07:30 29.00 29.00 29.00 29.00 0.9K
07:31 29.00 29.00 29.00 29.00 7.8K
07:33 28.98 28.98 28.96 28.96 4.2K
07:36 28.94 28.94 28.92 28.94 19.5K
07:37 28.94 28.94 28.94 28.94 0.5K
07:40 28.94 28.94 28.94 28.94 0.1K
07:41 28.92 28.98 28.90 28.98 33.3K
07:42 28.94 28.94 28.94 28.94 1.6K
07:43 28.98 28.98 28.98 28.98 1.0K
07:44 29.00 29.00 29.00 29.00 1.8K
07:45 29.00 29.00 29.00 29.00 0.3K
07:47 29.02 29.02 29.02 29.02 1.0K
07:48 28.96 28.96 28.96 28.96 5.0K
07:58 29.04 29.04 29.04 29.04 2.2K
08:00 29.04 29.04 29.04 29.04 1.0K
08:03 28.98 29.04 28.98 29.04 70.7K
08:04 29.18 29.28 29.18 29.22 94.3K
08:05 29.20 29.20 29.20 29.20 0.1K
08:06 29.14 29.16 29.14 29.16 1.2K
08:07 29.12 29.12 29.04 29.04 31.6K
08:09 29.06 29.06 29.06 29.06 12.0K
08:11 29.02 29.02 29.02 29.02 0.5K
08:12 29.06 29.12 29.04 29.12 40.3K
08:13 29.16 29.16 29.10 29.10 18.0K
08:17 29.14 29.14 29.08 29.08 15.2K
08:20 29.10 29.10 29.10 29.10 0.1K
08:21 29.06 29.10 29.06 29.10 13.5K
08:22 29.12 29.12 29.12 29.12 2.0K
08:23 29.18 29.18 29.18 29.18 5.0K
08:25 29.16 29.22 29.16 29.22 56.6K
08:26 29.22 29.22 29.22 29.22 3.5K
08:28 29.28 29.28 29.28 29.28 14.8K
08:29 29.24 29.24 29.24 29.24 9.6K
08:30 29.26 29.28 29.26 29.28 32.6K
08:31 29.28 29.28 29.26 29.28 8.5K
08:32 29.28 29.28 29.28 29.28 4.8K
08:33 29.28 29.30 29.28 29.30 12.6K
08:35 29.30 29.30 29.30 29.30 1.5K
08:37 29.28 29.28 29.24 29.24 1.6K
08:38 29.24 29.24 29.24 29.24 0.5K
08:39 29.18 29.18 29.14 29.14 31.5K
08:40 29.16 29.16 29.16 29.16 31.0K
08:41 29.12 29.16 29.12 29.16 21.4K
08:42 29.12 29.12 29.12 29.12 0.2K
08:43 29.16 29.16 29.16 29.16 0.1K
08:44 29.14 29.16 29.14 29.16 1.2K
08:45 29.14 29.14 29.14 29.14 1.5K
08:46 29.10 29.10 29.10 29.10 0.1K
08:49 29.10 29.10 29.10 29.10 0.9K
08:50 29.10 29.12 29.10 29.12 4.0K
08:56 29.14 29.14 29.14 29.14 1.1K
08:57 29.16 29.16 29.16 29.16 1.5K
08:58 29.16 29.16 29.16 29.16 0.4K
09:00 29.16 29.16 29.16 29.16 1.1K
09:01 29.16 29.16 29.16 29.16 0.5K
09:02 29.16 29.32 29.16 29.32 30.3K
09:03 29.32 29.32 29.22 29.32 10.2K
09:04 29.30 29.30 29.24 29.24 9.5K
09:05 29.20 29.20 29.20 29.20 10.0K
09:07 29.18 29.18 29.16 29.16 1.9K
09:08 29.16 29.16 29.16 29.16 0.4K
09:09 29.14 29.14 29.12 29.12 0.2K
09:10 29.12 29.14 29.12 29.14 2.1K
09:11 29.12 29.12 29.12 29.12 3.4K
09:12 29.12 29.12 29.10 29.10 30.0K
09:13 29.10 29.10 29.06 29.06 22.6K
09:18 29.12 29.12 29.12 29.12 5.1K
09:19 29.06 29.12 29.06 29.12 5.0K
09:20 29.14 29.14 29.14 29.14 1.1K
09:21 29.08 29.12 29.08 29.12 5.3K
09:25 29.08 29.14 29.06 29.14 18.9K
09:26 29.16 29.18 29.16 29.18 16.9K
09:28 29.08 29.08 29.08 29.08 0.1K
09:31 29.08 29.08 29.04 29.04 0.7K
09:32 29.08 29.12 29.08 29.12 1.9K
09:33 29.10 29.10 29.10 29.10 1.5K
09:34 29.12 29.12 29.12 29.12 0.1K
09:35 29.12 29.12 29.12 29.12 0.1K
09:36 29.12 29.14 29.10 29.14 6.5K
09:38 29.16 29.16 29.06 29.06 23.1K
09:40 29.06 29.06 29.06 29.06 12.7K
09:41 29.00 29.04 29.00 29.04 29.7K
09:42 29.04 29.04 29.04 29.04 4.0K
09:43 29.06 29.06 29.06 29.06 1.0K
09:44 29.06 29.06 29.06 29.06 5.3K
09:45 29.06 29.06 29.06 29.06 1.9K
09:46 29.02 29.06 29.02 29.06 14.5K
09:47 29.08 29.08 29.08 29.08 3.0K
09:49 29.04 29.04 29.04 29.04 7.6K
09:50 29.04 29.04 29.04 29.04 10.8K
09:51 29.08 29.10 29.06 29.10 4.4K
09:52 29.10 29.10 29.10 29.10 0.2K
09:54 29.06 29.06 29.06 29.06 0.2K
09:56 29.04 29.06 29.04 29.06 2.1K
09:58 29.06 29.06 29.06 29.06 0.1K
09:59 29.04 29.04 29.04 29.04 1.2K
10:00 29.02 29.02 29.02 29.02 1.8K
10:01 29.00 29.02 29.00 29.02 4.1K
10:02 29.04 29.04 29.04 29.04 1.0K
10:03 29.04 29.04 29.04 29.04 3.6K
10:04 29.04 29.04 29.04 29.04 1.5K
10:05 29.02 29.02 29.02 29.02 3.6K
10:06 29.00 29.04 29.00 29.04 5.1K
10:07 29.04 29.04 29.04 29.04 4.0K
10:08 29.04 29.04 29.04 29.04 2.6K
10:12 29.04 29.04 29.04 29.04 4.8K
10:13 29.04 29.04 29.00 29.00 1.3K
10:15 29.00 29.00 28.96 28.96 9.4K
10:16 28.92 28.92 28.90 28.90 2.8K
10:17 28.88 28.88 28.88 28.88 7.6K
10:18 28.86 28.86 28.82 28.86 10.6K
10:19 28.80 28.80 28.80 28.80 38.9K
10:20 28.82 28.86 28.82 28.84 27.3K
10:21 28.84 28.86 28.84 28.86 10.1K
10:22 28.88 28.88 28.88 28.88 0.1K
10:24 28.88 28.88 28.88 28.88 2.5K
10:25 28.84 28.84 28.78 28.78 40.5K
10:26 28.74 28.74 28.74 28.74 14.4K
10:28 28.76 28.76 28.76 28.76 7.3K
10:30 28.76 28.76 28.72 28.72 10.4K
10:31 28.76 28.76 28.76 28.76 1.1K
10:32 28.74 28.74 28.74 28.74 4.5K
10:35 28.74 28.74 28.74 28.74 0.5K
10:37 28.78 28.78 28.78 28.78 3.7K
10:39 28.78 28.78 28.78 28.78 0.1K
10:40 28.76 28.76 28.76 28.76 2.7K
10:41 28.76 28.76 28.76 28.76 1.0K
10:42 28.76 28.80 28.76 28.80 0.3K
10:43 28.76 28.76 28.76 28.76 1.0K
10:44 28.76 28.76 28.76 28.76 1.0K
10:46 28.80 28.82 28.78 28.78 10.8K
10:49 28.78 28.78 28.78 28.78 9.1K
10:52 28.78 28.78 28.78 28.78 5.9K
10:53 28.80 28.80 28.80 28.80 1.5K
10:55 28.80 28.80 28.80 28.80 0.6K
10:56 28.80 28.80 28.80 28.80 11.0K
10:58 28.80 28.80 28.80 28.80 0.1K
10:59 28.86 28.86 28.86 28.86 14.6K
11:00 28.80 28.80 28.80 28.80 1.7K
11:01 28.82 28.82 28.82 28.82 6.0K
11:02 28.80 28.88 28.80 28.80 3.3K
11:03 28.80 28.86 28.80 28.86 1.8K
11:04 28.86 28.86 28.86 28.86 0.1K
11:06 28.90 28.90 28.90 28.90 0.4K
11:07 28.90 28.90 28.90 28.90 4.3K
11:08 28.90 28.90 28.88 28.88 2.0K
11:09 28.88 28.88 28.88 28.88 0.8K
11:11 28.88 28.88 28.88 28.88 0.1K
11:12 28.88 28.96 28.88 28.96 57.5K
11:13 28.98 28.98 28.94 28.98 22.0K
11:14 28.98 28.98 28.96 28.98 14.2K
11:15 28.98 28.98 28.94 28.96 19.0K
11:16 28.96 28.96 28.96 28.96 4.0K
11:17 28.94 28.94 28.94 28.94 9.2K
11:18 28.92 28.94 28.92 28.94 11.3K
11:19 28.90 28.94 28.90 28.94 1.1K
11:20 28.90 28.90 28.88 28.88 15.1K
11:21 28.92 28.92 28.92 28.92 1.1K
11:24 28.96 28.96 28.96 28.96 0.6K
11:25 28.96 28.96 28.96 28.96 0.5K
11:27 28.94 28.94 28.94 28.94 2.1K
11:28 28.94 28.94 28.94 28.94 1.3K
11:29 28.96 28.96 28.96 28.96 1.7K
11:30 28.94 28.94 28.90 28.90 6.8K
11:31 28.88 28.88 28.88 28.88 5.7K
11:32 28.90 28.90 28.90 28.90 4.1K
11:33 28.90 28.90 28.90 28.90 0.5K
11:37 28.92 28.92 28.92 28.92 1.8K
11:38 28.92 28.96 28.92 28.96 2.5K
11:39 28.96 28.96 28.96 28.96 18.3K
11:40 29.00 29.00 29.00 29.00 2.4K
11:41 29.02 29.02 29.02 29.02 5.5K
11:42 28.98 29.02 28.98 28.98 10.6K
11:43 29.02 29.02 29.02 29.02 4.5K
11:44 29.02 29.04 29.02 29.04 8.0K
11:45 29.02 29.02 29.02 29.02 0.8K
11:47 29.04 29.04 29.04 29.04 1.5K
11:48 29.00 29.00 29.00 29.00 16.8K
11:49 29.04 29.04 29.04 29.04 1.1K
11:52 29.04 29.04 29.04 29.04 4.4K
11:53 29.04 29.04 29.04 29.04 2.1K
11:54 29.04 29.04 29.04 29.04 0.5K
11:56 29.00 29.00 29.00 29.00 16.3K
11:57 29.02 29.02 29.02 29.02 0.3K
12:01 29.00 29.00 29.00 29.00 0.2K
12:02 29.02 29.02 29.02 29.02 0.1K
12:03 28.98 28.98 28.98 28.98 0.4K
12:04 28.96 28.96 28.96 28.96 5.0K
12:05 28.94 28.94 28.94 28.94 1.5K
12:06 28.92 28.92 28.92 28.92 0.5K
12:07 28.90 28.90 28.90 28.90 6.7K
12:09 28.90 28.90 28.90 28.90 13.0K
12:10 28.94 28.94 28.90 28.90 26.8K
12:11 28.90 28.90 28.90 28.90 7.9K
12:12 28.90 28.94 28.90 28.94 19.1K
12:14 28.96 28.96 28.96 28.96 0.4K
12:15 28.98 28.98 28.96 28.96 22.4K
12:16 28.94 28.94 28.94 28.94 5.5K
12:17 28.94 28.94 28.94 28.94 4.6K
12:18 28.96 28.96 28.96 28.96 0.4K
12:21 28.98 28.98 28.92 28.92 13.6K
12:22 28.92 28.92 28.92 28.92 0.5K
12:23 28.90 28.90 28.90 28.90 1.0K
12:24 28.86 28.86 28.86 28.86 34.2K
12:25 28.86 28.86 28.86 28.86 6.3K
12:27 28.82 28.82 28.80 28.80 20.5K
12:29 28.80 28.80 28.80 28.80 10.0K
12:30 28.76 28.76 28.76 28.76 62.6K
12:32 28.76 28.80 28.76 28.80 7.5K
12:33 28.82 28.82 28.80 28.80 0.9K
12:34 28.84 28.84 28.84 28.84 0.3K
12:35 28.84 28.84 28.84 28.84 0.2K
12:36 28.84 28.84 28.84 28.84 0.1K
12:37 28.88 28.88 28.86 28.86 3.3K
12:41 28.88 28.88 28.84 28.84 0.6K
12:42 28.90 28.90 28.90 28.90 3.5K
12:43 28.84 28.84 28.84 28.84 0.9K
12:44 28.82 28.82 28.82 28.82 0.1K
12:47 28.90 28.90 28.90 28.90 0.9K
12:48 28.88 28.88 28.88 28.88 0.3K
12:49 28.88 28.88 28.88 28.88 1.5K
12:50 28.90 28.90 28.90 28.90 0.3K
12:51 28.86 28.86 28.86 28.86 4.3K
12:54 28.90 28.90 28.90 28.90 1.4K
12:58 28.94 28.98 28.94 28.98 4.4K
12:59 28.98 28.98 28.98 28.98 0.8K
13:00 28.98 28.98 28.98 28.98 1.0K
13:01 29.02 29.02 29.00 29.00 2.5K
13:03 28.94 28.94 28.94 28.94 2.8K
13:14 28.94 28.94 28.90 28.90 4.5K
13:15 28.92 28.92 28.92 28.92 0.3K
13:16 28.90 28.90 28.90 28.90 1.1K
13:17 28.90 28.90 28.90 28.90 1.6K
13:20 28.88 28.88 28.88 28.88 0.5K
13:21 28.90 28.90 28.90 28.90 0.2K
13:22 28.88 28.88 28.88 28.88 0.7K
13:23 28.90 28.92 28.90 28.92 0.2K
13:28 28.90 28.90 28.90 28.90 2.0K
13:34 28.92 28.96 28.92 28.96 1.9K
13:35 28.94 28.94 28.94 28.94 1.5K
13:36 28.96 28.96 28.96 28.96 0.9K
13:39 28.96 28.96 28.96 28.96 0.5K
13:44 28.96 28.96 28.92 28.92 10.0K
13:47 28.94 28.94 28.94 28.94 1.0K
13:48 28.86 28.86 28.86 28.86 33.6K
13:49 28.88 28.92 28.88 28.92 1.2K
13:50 28.90 28.90 28.90 28.90 0.5K
14:00 28.82 28.82 28.82 28.82 2.6K
14:02 28.84 28.84 28.84 28.84 0.1K
14:05 28.84 28.84 28.84 28.84 0.9K
14:06 28.84 28.84 28.84 28.84 0.3K
14:07 28.84 28.84 28.84 28.84 0.9K
14:09 28.84 28.84 28.84 28.84 0.1K
14:10 28.82 28.82 28.82 28.82 6.1K
14:11 28.84 28.84 28.82 28.82 2.4K
14:12 28.84 28.84 28.84 28.84 0.2K
14:13 28.82 28.82 28.82 28.82 0.1K
14:15 28.84 28.84 28.84 28.84 3.8K
14:17 28.84 28.84 28.84 28.84 0.5K
14:21 28.84 28.84 28.82 28.82 3.2K
14:23 28.82 28.82 28.82 28.82 0.1K
14:24 28.82 28.82 28.82 28.82 11.0K
14:25 28.84 28.84 28.84 28.84 0.2K
14:26 28.84 28.84 28.84 28.84 0.7K
14:28 28.82 28.82 28.82 28.82 0.9K
14:29 28.82 28.82 28.82 28.82 7.8K
14:30 28.84 28.84 28.84 28.84 0.1K
14:32 28.80 28.82 28.80 28.80 28.4K
14:33 28.80 28.80 28.80 28.80 0.5K
14:36 28.80 28.80 28.78 28.78 15.7K
14:38 28.76 28.76 28.76 28.76 0.5K
14:39 28.76 28.76 28.76 28.76 0.5K
14:43 28.78 28.78 28.78 28.78 0.6K
14:46 28.72 28.72 28.70 28.70 10.2K
14:47 28.72 28.72 28.70 28.70 1.5K
14:49 28.70 28.70 28.70 28.70 4.9K
14:51 28.70 28.74 28.70 28.74 1.1K
14:54 28.72 28.72 28.72 28.72 4.0K
14:58 28.72 28.72 28.72 28.72 1.1K
15:10 28.72 28.72 28.72 28.72 0.2K
15:12 28.72 28.72 28.72 28.72 3.7K
15:13 28.70 28.70 28.70 28.70 15.7K
15:15 28.72 28.72 28.72 28.72 4.9K
15:19 28.74 28.74 28.74 28.74 1.0K
15:22 28.72 28.72 28.72 28.72 0.9K
15:24 28.74 28.74 28.74 28.74 3.3K
15:25 28.78 28.78 28.78 28.78 7.8K
15:26 28.78 28.78 28.78 28.78 8.7K
15:29 28.80 28.80 28.80 28.80 5.0K
15:30 28.80 28.80 28.80 28.80 5.1K
15:31 28.80 28.80 28.80 28.80 0.4K
15:32 28.78 28.78 28.78 28.78 0.1K
15:33 28.80 28.80 28.80 28.80 0.1K
15:35 28.78 28.78 28.78 28.78 1.4K
15:36 28.74 28.74 28.74 28.74 0.9K
15:38 28.80 28.80 28.80 28.80 1.5K
15:44 28.82 28.82 28.82 28.82 6.6K
15:48 28.78 28.78 28.78 28.78 2.8K
15:49 28.78 28.82 28.78 28.82 0.4K
15:50 28.78 28.78 28.78 28.78 1.2K
15:53 28.78 28.82 28.78 28.82 0.4K
15:54 28.82 28.82 28.82 28.82 1.0K
15:55 28.82 28.82 28.82 28.82 1.5K
15:57 28.80 28.82 28.80 28.82 0.4K
15:58 28.80 28.80 28.80 28.80 0.8K
16:02 28.82 28.82 28.82 28.82 1.6K
16:06 28.84 28.84 28.84 28.84 0.3K
16:07 28.84 28.84 28.84 28.84 1.1K
16:08 28.84 28.84 28.84 28.84 0.2K
16:09 28.80 28.80 28.80 28.80 2.0K
16:14 28.84 28.84 28.84 28.84 1.6K
16:15 28.84 28.84 28.84 28.84 0.8K
16:16 28.84 28.84 28.84 28.84 0.9K
16:17 28.84 28.84 28.84 28.84 0.1K
16:18 28.84 28.84 28.84 28.84 0.1K
16:19 28.84 28.86 28.84 28.86 2.1K
16:22 28.86 28.86 28.86 28.86 10.2K
16:27 28.86 28.86 28.86 28.86 0.2K
16:28 28.86 28.88 28.84 28.84 1.6K
16:29 28.84 28.84 28.84 28.84 0.4K
16:31 28.82 28.82 28.82 28.82 0.1K
16:32 28.82 28.82 28.82 28.82 2.6K
16:33 28.82 28.82 28.82 28.82 3.6K
16:34 28.86 28.86 28.86 28.86 1.0K
16:35 28.86 28.86 28.86 28.86 0.7K
16:36 28.86 28.86 28.86 28.86 0.2K
16:40 28.90 28.90 28.86 28.86 22.2K
16:45 28.86 28.86 28.86 28.86 0.1K
16:46 28.84 28.84 28.84 28.84 2.3K
16:48 28.84 28.84 28.82 28.82 0.3K
16:49 28.84 28.84 28.84 28.84 1.4K
16:51 28.82 28.82 28.82 28.82 3.4K
16:57 28.82 28.82 28.82 28.82 6.5K
16:59 28.80 28.80 28.80 28.80 1.1K
17:00 28.84 28.84 28.84 28.84 3.5K
17:01 28.84 28.84 28.84 28.84 4.2K
17:05 28.84 28.84 28.84 28.84 0.1K
17:06 28.84 28.84 28.84 28.84 2.7K
17:09 28.88 28.88 28.88 28.88 2.1K
17:14 28.88 28.88 28.84 28.84 1.1K
17:16 28.90 28.94 28.90 28.94 22.3K
17:17 28.94 28.94 28.94 28.94 5.0K
17:18 28.94 28.94 28.94 28.94 0.3K
17:19 28.96 28.96 28.96 28.96 0.3K
17:20 29.00 29.00 29.00 29.00 7.8K
17:21 28.98 28.98 28.98 28.98 1.5K
17:22 29.08 29.10 29.08 29.10 29.1K
17:23 29.08 29.12 29.04 29.04 42.4K
17:24 29.04 29.04 29.04 29.04 3.5K
17:25 29.02 29.02 29.02 29.02 14.5K
17:29 29.06 29.06 29.02 29.02 4.7K
17:31 29.00 29.00 29.00 29.00 3.5K
17:32 29.00 29.00 29.00 29.00 0.1K
17:34 29.02 29.06 29.02 29.06 2.4K
17:36 29.04 29.04 29.02 29.02 4.5K
17:37 29.02 29.02 29.02 29.02 0.4K
17:38 29.02 29.02 29.02 29.02 0.1K
17:39 29.02 29.06 29.02 29.06 4.0K
17:40 29.06 29.06 29.06 29.06 0.3K
17:41 29.06 29.08 29.06 29.08 5.9K
17:42 29.08 29.10 29.08 29.10 6.0K
17:43 29.10 29.10 29.10 29.10 1.8K
17:44 29.10 29.28 29.10 29.24 178.4K
17:45 29.24 29.28 29.24 29.26 12.7K
17:46 29.24 29.24 29.24 29.24 6.7K
17:47 29.24 29.24 29.20 29.20 8.4K
17:48 29.20 29.24 29.20 29.24 10.6K
17:49 29.22 29.24 29.22 29.24 13.1K
17:50 29.18 29.18 29.16 29.16 4.2K
17:51 29.18 29.18 29.18 29.18 4.0K
17:52 29.16 29.16 29.16 29.16 4.6K
17:53 29.12 29.12 29.12 29.12 27.7K
17:54 29.10 29.10 29.10 29.10 25.3K
17:55 29.16 29.16 29.12 29.14 2.6K
17:56 29.14 29.14 29.14 29.14 1.3K
17:57 29.14 29.16 29.12 29.12 20.7K
17:58 29.12 29.12 29.12 29.12 8.6K
18:00 29.20 29.20 29.20 29.20 10.0K
18:01 29.14 29.14 29.14 29.14 1.7K
18:03 29.18 29.18 29.18 29.18 2.0K
18:04 29.12 29.14 29.12 29.14 6.3K
18:06 29.08 29.10 29.08 29.10 3.5K
18:07 29.16 29.16 29.16 29.16 7.9K
18:08 29.16 29.16 29.16 29.16 12.1K
18:12 29.16 29.16 29.16 29.16 2.0K
18:13 29.10 29.10 29.10 29.10 10.0K
18:15 29.12 29.12 29.12 29.12 1.6K
18:16 29.12 29.12 29.10 29.10 5.1K
18:18 29.10 29.12 29.08 29.12 7.0K
18:19 29.06 29.08 29.06 29.06 7.2K
18:20 29.08 29.08 29.08 29.08 8.6K
18:21 29.06 29.08 29.06 29.08 9.3K
18:22 29.12 29.12 29.04 29.04 21.1K
18:23 29.04 29.04 29.04 29.04 2.5K
18:24 29.04 29.04 29.04 29.04 1.2K
18:25 29.12 29.12 29.12 29.12 10.0K
18:29 29.06 29.06 29.06 29.06 0.7K
18:30 29.12 29.12 29.12 29.12 6.4K
18:31 29.12 29.12 29.12 29.12 0.2K
18:33 29.06 29.06 29.06 29.06 6.3K
18:35 29.06 29.12 29.06 29.12 1.5K
18:36 29.12 29.12 29.12 29.12 0.3K
18:37 29.04 29.04 29.04 29.04 3.5K
18:45 29.02 29.02 29.02 29.02 3.2K
18:48 29.02 29.02 29.02 29.02 0.4K
19:05 29.04 29.10 29.04 29.10 20.0K
19:06 29.10 29.10 29.10 29.10 5.2K
19:07 29.10 29.10 29.04 29.04 10.1K
19:08 29.04 29.04 29.04 29.04 6.7K
19:10 29.04 29.04 29.04 29.04 0.1K
19:11 29.04 29.04 29.04 29.04 0.1K
19:12 29.04 29.04 29.04 29.04 0.1K
19:13 29.04 29.08 29.04 29.08 6.4K
19:14 29.06 29.06 29.04 29.04 13.7K
19:15 29.04 29.04 29.02 29.02 17.0K
19:17 29.02 29.02 29.00 29.00 2.6K
19:18 28.98 28.98 28.98 28.98 10.0K
19:21 29.00 29.02 29.00 29.02 0.3K
19:25 28.98 28.98 28.98 28.98 0.1K
19:28 28.98 28.98 28.98 28.98 0.5K
19:32 28.96 28.96 28.96 28.96 4.1K
19:33 28.94 28.94 28.94 28.94 2.1K
19:37 28.96 28.96 28.96 28.96 0.1K
19:40 29.02 29.02 29.02 29.02 0.4K
19:41 29.04 29.04 29.04 29.04 0.7K
19:42 29.04 29.06 29.04 29.06 1.2K
19:43 29.06 29.06 29.06 29.06 4.0K
19:44 29.06 29.06 29.06 29.06 2.3K
19:46 29.08 29.08 29.08 29.08 0.1K
19:47 29.06 29.06 29.06 29.06 0.1K
19:50 29.00 29.00 29.00 29.00 0.4K
19:55 28.98 28.98 28.98 28.98 11.5K
19:59 29.06 29.08 29.00 29.08 11.5K
20:00 29.08 29.08 29.08 29.08 10.0K
20:01 29.10 29.10 29.10 29.10 10.0K
20:04 29.12 29.12 29.12 29.12 12.2K
20:05 29.16 29.16 29.16 29.16 14.4K
20:06 29.16 29.18 29.16 29.18 2.2K
20:07 29.16 29.16 29.16 29.16 1.0K
20:10 29.16 29.16 29.10 29.10 0.2K
20:11 29.16 29.16 29.08 29.08 0.5K
20:14 29.08 29.08 29.08 29.08 0.8K
20:29 29.08 29.10 29.08 29.10 5.1K
20:32 29.04 29.04 29.04 29.04 20.0K
20:38 29.04 29.04 29.04 29.04 5.0K
20:46 29.06 29.06 29.06 29.06 0.2K
20:48 29.06 29.06 29.06 29.06 1.0K
20:49 29.06 29.06 29.04 29.04 22.4K
20:50 29.06 29.06 29.06 29.06 0.1K
20:51 29.08 29.08 29.08 29.08 0.2K
20:58 29.04 29.04 29.04 29.04 1.5K
21:00 29.08 29.08 29.08 29.08 0.3K
21:05 29.04 29.04 29.04 29.04 1.0K
21:07 29.08 29.08 29.08 29.08 0.3K
21:09 29.04 29.04 29.02 29.02 0.5K
21:12 29.04 29.04 29.04 29.04 0.7K
21:16 29.12 29.14 29.12 29.14 11.1K
21:17 29.14 29.14 29.14 29.14 0.1K
21:18 29.14 29.14 29.14 29.14 0.1K
21:20 29.12 29.12 29.12 29.12 0.3K
21:21 29.12 29.12 29.12 29.12 0.1K
21:22 29.12 29.12 29.12 29.12 0.7K
21:23 29.10 29.10 29.10 29.10 2.3K
21:24 29.10 29.10 29.10 29.10 2.0K
21:25 29.12 29.12 29.12 29.12 1.0K
21:36 29.08 29.08 29.08 29.08 1.4K
21:41 29.08 29.08 29.08 29.08 0.1K
21:46 29.10 29.10 29.10 29.10 14.1K
21:47 29.10 29.10 29.10 29.10 0.9K
21:48 29.08 29.08 29.08 29.08 0.1K
21:50 29.10 29.10 29.10 29.10 0.3K
21:51 29.06 29.06 29.06 29.06 13.5K
22:02 29.06 29.06 29.06 29.06 0.1K
22:08 29.12 29.12 29.12 29.12 12.0K
22:09 29.14 29.14 29.14 29.14 5.7K
22:12 29.08 29.08 29.08 29.08 1.1K
22:15 29.08 29.08 29.08 29.08 0.1K
22:17 29.14 29.14 29.14 29.14 15.3K
22:22 29.14 29.14 29.14 29.14 17.9K
22:23 29.16 29.16 29.16 29.16 3.0K
22:26 29.16 29.16 29.16 29.16 0.1K
22:27 29.16 29.16 29.16 29.16 0.2K
22:31 29.16 29.16 29.16 29.16 0.3K
22:32 29.16 29.16 29.16 29.16 0.1K
22:41 29.16 29.16 29.16 29.16 13.0K
22:42 29.16 29.16 29.16 29.16 3.7K
22:43 29.14 29.18 29.14 29.18 24.3K
22:49 29.18 29.18 29.18 29.18 0.5K
22:52 29.20 29.20 29.20 29.20 1.0K
22:53 29.20 29.20 29.20 29.20 0.1K
22:54 29.20 29.20 29.20 29.20 0.8K
22:56 29.20 29.20 29.20 29.20 26.2K
22:58 29.20 29.20 29.20 29.20 0.4K
22:59 29.20 29.20 29.20 29.20 0.2K
23:04 29.20 29.20 29.20 29.20 0.7K
23:08 29.18 29.18 29.18 29.18 1.0K
23:10 29.18 29.18 29.18 29.18 64.8K
23:15 29.18 29.18 29.18 29.18 5.0K
23:16 29.18 29.18 29.18 29.18 0.1K
23:29 29.16 29.16 29.16 29.16 4.8K
23:30 29.16 29.16 29.16 29.16 4.2K
23:31 29.14 29.16 29.14 29.16 5.2K
23:32 29.14 29.14 29.14 29.14 3.2K
23:33 29.16 29.16 29.16 29.16 0.3K
23:34 29.16 29.16 29.16 29.16 0.3K
23:35 29.16 29.16 29.16 29.16 0.3K
23:37 29.16 29.16 29.16 29.16 0.6K
23:38 29.16 29.16 29.14 29.14 18.7K
23:39 29.16 29.16 29.16 29.16 0.7K
23:40 29.16 29.16 29.16 29.16 0.6K
23:41 29.12 29.16 29.12 29.16 0.5K
23:42 29.16 29.18 29.16 29.18 1.6K
23:43 29.18 29.18 29.18 29.18 0.7K
23:44 29.18 29.18 29.18 29.18 0.3K
23:45 29.18 29.18 29.18 29.18 2.3K
23:46 29.18 29.18 29.18 29.18 0.8K
23:47 29.18 29.18 29.18 29.18 0.3K
23:48 29.18 29.18 29.12 29.16 1.5K
23:49 29.16 29.16 29.16 29.16 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available