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
06:50 30.88 30.88 30.88 30.88 1,386.3K
06:51 30.88 30.88 30.88 30.88 0.0K
06:52 30.88 30.88 30.88 30.88 0.0K
06:53 30.88 30.88 30.88 30.88 0.0K
06:54 30.88 30.88 30.88 30.88 0.0K
06:55 30.88 30.88 30.88 30.88 0.0K
06:56 30.88 30.88 30.88 30.88 0.0K
06:57 30.88 30.88 30.88 30.88 0.0K
06:58 30.88 30.88 30.88 30.88 0.0K
06:59 30.88 30.88 30.88 30.88 0.0K
07:00 30.92 30.94 30.90 30.90 29.3K
07:01 30.88 30.88 30.82 30.82 20.0K
07:02 30.90 30.92 30.82 30.92 10.5K
07:03 30.92 30.92 30.84 30.84 0.3K
07:06 30.82 30.82 30.82 30.82 1.6K
07:07 30.88 30.90 30.88 30.90 3.3K
07:08 30.78 30.88 30.78 30.80 27.5K
07:09 30.80 30.80 30.80 30.80 3.1K
07:10 30.88 30.88 30.88 30.88 2.7K
07:14 30.88 30.88 30.88 30.88 0.1K
07:18 30.88 30.88 30.88 30.88 3.6K
07:19 30.80 30.80 30.80 30.80 1.0K
07:22 30.90 30.96 30.90 30.96 41.8K
07:23 30.90 30.90 30.90 30.90 1.5K
07:24 30.90 30.90 30.90 30.90 4.3K
07:25 30.88 30.88 30.88 30.88 0.9K
07:26 30.88 30.88 30.86 30.86 3.2K
07:27 30.86 30.86 30.84 30.84 6.0K
07:28 30.88 30.88 30.88 30.88 0.1K
07:29 30.88 30.88 30.88 30.88 0.2K
07:30 30.64 30.64 30.40 30.40 668.8K
07:31 30.38 30.44 30.30 30.32 158.9K
07:32 30.46 30.46 30.36 30.36 62.0K
07:33 30.32 30.42 30.32 30.42 93.7K
07:34 30.38 30.42 30.36 30.42 13.7K
07:35 30.42 30.42 30.38 30.42 23.3K
07:36 30.42 30.42 30.38 30.42 11.6K
07:37 30.38 30.38 30.34 30.36 26.3K
07:38 30.36 30.36 30.34 30.34 2.4K
07:39 30.36 30.36 30.34 30.34 20.3K
07:40 30.34 30.34 30.34 30.34 5.7K
07:41 30.32 30.32 30.32 30.32 39.7K
07:42 30.32 30.40 30.32 30.40 38.4K
07:43 30.42 30.46 30.40 30.40 60.3K
07:44 30.46 30.46 30.42 30.44 29.4K
07:45 30.40 30.40 30.34 30.40 6.7K
07:46 30.34 30.40 30.34 30.40 11.1K
07:47 30.40 30.40 30.40 30.40 6.2K
07:48 30.44 30.44 30.34 30.34 38.8K
07:49 30.34 30.34 30.34 30.34 0.1K
07:50 30.42 30.42 30.34 30.42 7.5K
07:51 30.36 30.42 30.36 30.42 0.5K
07:52 30.42 30.42 30.42 30.42 1.3K
07:53 30.42 30.42 30.42 30.42 0.1K
07:54 30.36 30.42 30.32 30.32 48.5K
07:55 30.32 30.40 30.32 30.40 2.0K
07:57 30.42 30.42 30.30 30.30 15.4K
07:58 30.30 30.40 30.30 30.40 0.6K
07:59 30.40 30.40 30.34 30.34 2.2K
08:00 30.34 30.38 30.34 30.38 1.8K
08:01 30.36 30.36 30.36 30.36 0.1K
08:02 30.36 30.36 30.32 30.32 24.6K
08:03 30.32 30.32 30.32 30.32 3.5K
08:04 30.32 30.34 30.32 30.34 1.0K
08:06 30.36 30.36 30.36 30.36 0.1K
08:07 30.34 30.34 30.34 30.34 0.5K
08:08 30.38 30.38 30.38 30.38 10.0K
08:09 30.40 30.40 30.40 30.40 1.1K
08:10 30.32 30.32 30.32 30.32 12.0K
08:11 30.32 30.40 30.32 30.40 1.7K
08:12 30.32 30.40 30.32 30.40 1.1K
08:13 30.34 30.40 30.34 30.40 1.1K
08:14 30.40 30.40 30.40 30.40 0.1K
08:15 30.34 30.34 30.34 30.34 4.5K
08:16 30.34 30.34 30.34 30.34 0.2K
08:17 30.38 30.38 30.38 30.38 0.4K
08:19 30.32 30.32 30.32 30.32 10.5K
08:20 30.32 30.32 30.32 30.32 10.1K
08:21 30.30 30.32 30.30 30.30 15.0K
08:22 30.32 30.36 30.32 30.36 0.9K
08:23 30.32 30.32 30.30 30.30 3.8K
08:24 30.36 30.36 30.36 30.36 2.2K
08:25 30.36 30.36 30.30 30.30 2.5K
08:26 30.30 30.30 30.30 30.30 0.1K
08:28 30.32 30.32 30.32 30.32 6.6K
08:29 30.32 30.32 30.20 30.20 82.9K
08:30 30.20 30.20 30.18 30.18 8.1K
08:31 30.18 30.18 30.18 30.18 7.5K
08:32 30.18 30.20 30.18 30.18 10.3K
08:33 30.16 30.16 30.12 30.12 48.3K
08:34 30.10 30.10 30.10 30.10 10.4K
08:35 30.12 30.12 30.06 30.10 35.5K
08:36 30.08 30.12 30.04 30.04 52.6K
08:37 30.04 30.12 30.04 30.12 2.1K
08:38 30.10 30.14 30.10 30.14 23.5K
08:39 30.06 30.08 30.06 30.08 17.3K
08:40 30.14 30.14 30.12 30.14 12.8K
08:41 30.06 30.14 30.06 30.14 11.1K
08:42 30.14 30.14 30.04 30.08 11.1K
08:43 30.12 30.12 30.12 30.12 0.9K
08:44 30.06 30.06 30.06 30.06 10.0K
08:45 30.10 30.12 30.06 30.12 11.5K
08:46 30.04 30.12 30.04 30.12 13.9K
08:47 30.04 30.10 30.04 30.10 20.3K
08:48 30.10 30.18 30.10 30.18 26.9K
08:49 30.16 30.24 30.08 30.24 70.2K
08:50 30.24 30.26 30.22 30.22 59.3K
08:51 30.24 30.24 30.22 30.22 19.5K
08:52 30.14 30.20 30.14 30.20 10.2K
08:53 30.14 30.14 30.14 30.14 17.6K
08:54 30.20 30.20 30.14 30.14 13.2K
08:57 30.18 30.18 30.14 30.14 10.9K
08:58 30.18 30.18 30.14 30.14 11.0K
09:00 30.18 30.20 30.14 30.14 22.4K
09:01 30.20 30.20 30.20 30.20 5.6K
09:02 30.12 30.12 30.12 30.12 11.1K
09:03 30.12 30.12 30.12 30.12 2.3K
09:04 30.12 30.12 30.12 30.12 4.7K
09:05 30.18 30.18 30.10 30.10 20.8K
09:06 30.14 30.14 30.10 30.12 1.8K
09:07 30.14 30.20 30.14 30.20 30.4K
09:08 30.12 30.20 30.12 30.12 23.0K
09:09 30.12 30.20 30.12 30.20 5.7K
09:10 30.20 30.20 30.12 30.12 10.4K
09:11 30.12 30.18 30.12 30.18 3.2K
09:12 30.12 30.18 30.12 30.14 12.5K
09:13 30.14 30.14 30.14 30.14 4.0K
09:15 30.20 30.20 30.12 30.20 10.8K
09:16 30.20 30.20 30.20 30.20 10.4K
09:17 30.20 30.20 30.10 30.18 27.2K
09:19 30.20 30.20 30.20 30.20 0.6K
09:20 30.14 30.20 30.14 30.20 10.8K
09:21 30.20 30.20 30.14 30.14 13.0K
09:22 30.20 30.20 30.14 30.14 15.0K
09:23 30.20 30.22 30.14 30.14 14.4K
09:24 30.22 30.22 30.14 30.20 13.4K
09:25 30.20 30.20 30.14 30.14 11.8K
09:26 30.14 30.14 30.14 30.14 4.9K
09:27 30.14 30.18 30.14 30.18 2.7K
09:28 30.18 30.18 30.12 30.12 10.2K
09:29 30.12 30.16 30.12 30.16 0.2K
09:31 30.18 30.18 30.16 30.16 9.2K
09:33 30.20 30.20 30.20 30.20 3.6K
09:34 30.16 30.16 30.16 30.16 15.0K
09:35 30.12 30.12 30.12 30.12 5.2K
09:36 30.16 30.16 30.16 30.16 0.2K
09:37 30.12 30.12 30.12 30.12 2.5K
09:38 30.20 30.20 30.20 30.20 0.4K
09:39 30.20 30.20 30.20 30.20 1.2K
09:40 30.20 30.20 30.16 30.16 3.2K
09:41 30.18 30.18 30.18 30.18 1.0K
09:42 30.22 30.22 30.22 30.22 0.1K
09:43 30.16 30.32 30.16 30.32 83.1K
09:44 30.24 30.34 30.24 30.34 27.2K
09:45 30.30 30.30 30.24 30.24 16.4K
09:46 30.30 30.30 30.24 30.24 6.2K
09:47 30.22 30.22 30.22 30.22 10.0K
09:48 30.22 30.22 30.20 30.20 10.5K
09:49 30.22 30.28 30.22 30.28 3.8K
09:50 30.20 30.28 30.20 30.28 13.5K
09:51 30.26 30.26 30.26 30.26 0.3K
09:52 30.20 30.20 30.20 30.20 5.0K
09:53 30.24 30.24 30.18 30.18 10.2K
09:54 30.24 30.24 30.24 30.24 0.1K
09:55 30.24 30.24 30.24 30.24 0.1K
09:56 30.24 30.24 30.20 30.24 7.9K
09:57 30.26 30.26 30.26 30.26 50.8K
09:58 30.26 30.30 30.26 30.30 1.7K
09:59 30.24 30.24 30.24 30.24 1.1K
10:00 30.28 30.34 30.28 30.34 10.1K
10:01 30.34 30.34 30.32 30.32 14.3K
10:02 30.34 30.36 30.32 30.36 12.6K
10:03 30.36 30.38 30.36 30.38 1.6K
10:04 30.38 30.40 30.32 30.40 38.2K
10:05 30.40 30.40 30.34 30.34 26.4K
10:06 30.32 30.38 30.32 30.38 4.1K
10:07 30.38 30.38 30.32 30.34 46.0K
10:09 30.34 30.34 30.34 30.34 2.6K
10:10 30.36 30.36 30.34 30.36 3.4K
10:11 30.36 30.36 30.36 30.36 5.7K
10:12 30.38 30.40 30.34 30.40 19.8K
10:13 30.40 30.40 30.36 30.38 13.8K
10:14 30.40 30.40 30.40 30.40 19.9K
10:15 30.36 30.38 30.32 30.38 15.6K
10:16 30.38 30.38 30.38 30.38 4.7K
10:17 30.34 30.34 30.34 30.34 0.1K
10:18 30.38 30.38 30.38 30.38 0.1K
10:20 30.36 30.38 30.36 30.38 2.2K
10:21 30.38 30.38 30.32 30.36 19.3K
10:22 30.32 30.36 30.32 30.34 37.5K
10:23 30.34 30.34 30.32 30.32 9.0K
10:24 30.36 30.36 30.30 30.30 11.3K
10:25 30.34 30.34 30.34 30.34 0.7K
10:26 30.32 30.34 30.32 30.34 1.6K
10:27 30.34 30.36 30.34 30.36 3.4K
10:28 30.36 30.36 30.34 30.34 2.6K
10:29 30.34 30.36 30.34 30.36 4.7K
10:30 30.36 30.36 30.36 30.36 10.0K
10:32 30.36 30.36 30.36 30.36 2.2K
10:33 30.36 30.40 30.36 30.40 13.7K
10:34 30.38 30.38 30.38 30.38 1.1K
10:35 30.36 30.38 30.34 30.34 2.0K
10:36 30.38 30.38 30.36 30.36 0.3K
10:37 30.34 30.34 30.22 30.22 71.8K
10:38 30.22 30.26 30.20 30.26 11.0K
10:39 30.22 30.22 30.22 30.22 1.7K
10:40 30.20 30.26 30.20 30.26 8.1K
10:41 30.20 30.20 30.20 30.20 3.3K
10:42 30.26 30.26 30.20 30.24 3.7K
10:44 30.22 30.22 30.22 30.22 1.0K
10:45 30.26 30.28 30.26 30.28 4.2K
10:46 30.24 30.24 30.24 30.24 4.2K
10:47 30.22 30.28 30.22 30.22 14.3K
10:48 30.30 30.30 30.30 30.30 8.6K
10:49 30.30 30.30 30.30 30.30 8.5K
10:50 30.34 30.34 30.32 30.32 12.1K
10:51 30.32 30.32 30.26 30.32 16.8K
10:53 30.30 30.30 30.28 30.28 0.6K
10:54 30.34 30.34 30.34 30.34 0.3K
10:56 30.28 30.28 30.28 30.28 1.6K
10:57 30.32 30.32 30.32 30.32 1.3K
10:58 30.32 30.32 30.32 30.32 0.2K
10:59 30.32 30.32 30.32 30.32 0.8K
11:00 30.32 30.32 30.32 30.32 8.6K
11:01 30.34 30.38 30.34 30.38 19.3K
11:02 30.38 30.40 30.38 30.40 2.8K
11:03 30.34 30.34 30.34 30.34 1.9K
11:04 30.34 30.42 30.34 30.42 107.0K
11:05 30.44 30.44 30.44 30.44 2.5K
11:06 30.42 30.42 30.30 30.32 104.0K
11:07 30.32 30.32 30.32 30.32 5.9K
11:08 30.34 30.34 30.28 30.28 10.0K
11:09 30.30 30.34 30.30 30.34 0.5K
11:11 30.32 30.32 30.32 30.32 0.1K
11:12 30.12 30.18 30.12 30.16 385.6K
11:13 30.18 30.18 30.14 30.14 3.4K
11:14 30.12 30.12 30.10 30.10 27.7K
11:15 30.14 30.26 30.14 30.26 114.2K
11:16 30.24 30.24 30.24 30.24 5.1K
11:17 30.26 30.26 30.26 30.26 0.2K
11:18 30.20 30.20 30.20 30.20 0.1K
11:20 30.24 30.24 30.20 30.20 4.2K
11:21 30.18 30.24 30.18 30.24 7.2K
11:22 30.26 30.26 30.20 30.20 5.7K
11:23 30.24 30.24 30.22 30.22 1.2K
11:24 30.20 30.20 30.20 30.20 9.1K
11:25 30.20 30.22 30.20 30.22 2.6K
11:26 30.22 30.22 30.22 30.22 0.1K
11:28 30.24 30.24 30.22 30.22 2.1K
11:30 30.24 30.24 30.24 30.24 0.1K
11:31 30.20 30.20 30.18 30.18 20.4K
11:32 30.22 30.22 30.16 30.16 2.8K
11:33 30.16 30.16 30.16 30.16 0.5K
11:34 30.18 30.18 30.18 30.18 0.1K
11:35 30.16 30.16 30.16 30.16 3.0K
11:36 30.18 30.18 30.18 30.18 0.5K
11:37 30.16 30.22 30.16 30.22 1.5K
11:38 30.20 30.20 30.18 30.18 2.5K
11:39 30.16 30.22 30.16 30.22 1.7K
11:40 30.22 30.22 30.22 30.22 0.6K
11:41 30.20 30.20 30.18 30.18 7.5K
11:42 30.18 30.18 30.18 30.18 3.9K
11:43 30.22 30.22 30.22 30.22 0.1K
11:44 30.22 30.22 30.22 30.22 1.1K
11:48 30.24 30.24 30.24 30.24 0.5K
11:49 30.24 30.24 30.24 30.24 0.1K
11:51 30.22 30.22 30.22 30.22 1.2K
11:53 30.26 30.26 30.26 30.26 10.0K
11:54 30.22 30.22 30.22 30.22 1.7K
11:56 30.20 30.20 30.20 30.20 13.2K
11:58 30.22 30.22 30.22 30.22 0.1K
11:59 30.18 30.18 30.18 30.18 5.1K
12:00 30.18 30.26 30.18 30.26 15.4K
12:01 30.24 30.24 30.20 30.20 2.4K
12:02 30.18 30.18 30.18 30.18 4.2K
12:04 30.24 30.24 30.24 30.24 1.6K
12:05 30.20 30.20 30.20 30.20 1.0K
12:08 30.24 30.24 30.24 30.24 1.0K
12:10 30.20 30.20 30.20 30.20 3.2K
12:12 30.20 30.20 30.20 30.20 6.0K
12:13 30.18 30.18 30.18 30.18 14.1K
12:15 30.22 30.22 30.22 30.22 11.8K
12:19 30.22 30.22 30.20 30.20 0.3K
12:20 30.22 30.24 30.22 30.24 1.5K
12:21 30.22 30.22 30.22 30.22 0.2K
12:25 30.22 30.26 30.22 30.26 2.0K
12:26 30.26 30.26 30.26 30.26 0.5K
12:27 30.26 30.26 30.22 30.22 1.7K
12:28 30.22 30.22 30.22 30.22 0.1K
12:29 30.20 30.26 30.20 30.26 3.2K
12:30 30.26 30.26 30.26 30.26 2.4K
12:31 30.28 30.30 30.28 30.30 2.3K
12:32 30.26 30.26 30.26 30.26 0.2K
12:33 30.26 30.26 30.26 30.26 0.2K
12:34 30.30 30.30 30.30 30.30 4.8K
12:35 30.30 30.30 30.30 30.30 5.0K
12:36 30.30 30.30 30.30 30.30 1.5K
12:38 30.26 30.26 30.26 30.26 2.0K
12:41 30.30 30.34 30.30 30.34 40.1K
12:43 30.34 30.34 30.34 30.34 0.1K
12:44 30.32 30.32 30.32 30.32 1.0K
12:45 30.34 30.34 30.34 30.34 0.2K
12:46 30.34 30.34 30.34 30.34 0.4K
12:48 30.34 30.34 30.34 30.34 5.0K
12:49 30.34 30.34 30.34 30.34 5.0K
12:52 30.28 30.28 30.28 30.28 0.4K
12:56 30.28 30.28 30.26 30.26 16.1K
13:00 30.30 30.30 30.28 30.28 17.5K
13:01 30.32 30.32 30.32 30.32 0.2K
13:02 30.32 30.32 30.32 30.32 5.1K
13:03 30.34 30.34 30.34 30.34 6.5K
13:04 30.38 30.38 30.38 30.38 0.7K
13:05 30.38 30.38 30.36 30.38 2.2K
13:07 30.36 30.36 30.36 30.36 4.0K
13:09 30.34 30.36 30.34 30.34 9.4K
13:10 30.34 30.34 30.34 30.34 1.0K
13:12 30.34 30.34 30.34 30.34 0.2K
13:14 30.36 30.36 30.36 30.36 2.0K
13:15 30.38 30.38 30.38 30.38 8.2K
13:16 30.38 30.38 30.38 30.38 15.0K
13:17 30.40 30.40 30.40 30.40 2.4K
13:18 30.40 30.40 30.40 30.40 1.2K
13:19 30.40 30.40 30.40 30.40 9.5K
13:21 30.38 30.42 30.38 30.38 15.7K
13:22 30.38 30.40 30.38 30.40 11.6K
13:23 30.38 30.38 30.38 30.38 1.3K
13:24 30.38 30.38 30.38 30.38 3.1K
13:25 30.42 30.44 30.40 30.44 13.8K
13:26 30.44 30.46 30.44 30.46 10.7K
13:27 30.46 30.50 30.46 30.48 35.6K
13:28 30.48 30.50 30.46 30.50 60.6K
13:29 30.52 30.52 30.52 30.52 5.1K
13:30 30.48 30.52 30.48 30.52 12.2K
13:32 30.48 30.48 30.48 30.48 0.2K
13:33 30.52 30.52 30.48 30.52 18.4K
13:34 30.50 30.50 30.50 30.50 3.4K
13:36 30.48 30.48 30.48 30.48 0.6K
13:37 30.48 30.52 30.48 30.52 2.0K
13:39 30.52 30.52 30.52 30.52 5.8K
13:41 30.48 30.48 30.48 30.48 2.3K
13:42 30.50 30.50 30.50 30.50 1.4K
13:43 30.52 30.52 30.50 30.52 5.1K
13:44 30.52 30.52 30.52 30.52 1.6K
13:45 30.52 30.52 30.52 30.52 0.1K
13:46 30.50 30.52 30.50 30.52 6.5K
13:47 30.50 30.50 30.42 30.42 67.2K
13:49 30.48 30.48 30.48 30.48 1.3K
13:50 30.44 30.44 30.44 30.44 0.1K
13:52 30.44 30.44 30.44 30.44 1.6K
13:53 30.46 30.46 30.46 30.46 7.6K
13:54 30.48 30.48 30.48 30.48 5.6K
13:55 30.48 30.48 30.48 30.48 0.2K
13:56 30.46 30.46 30.46 30.46 1.3K
13:58 30.46 30.46 30.46 30.46 1.7K
13:59 30.46 30.46 30.46 30.46 1.7K
14:00 30.46 30.46 30.46 30.46 3.0K
14:01 30.46 30.48 30.46 30.48 18.0K
14:02 30.48 30.48 30.46 30.46 0.2K
14:03 30.48 30.48 30.44 30.44 3.4K
14:04 30.48 30.48 30.44 30.44 5.8K
14:05 30.50 30.52 30.50 30.52 15.6K
14:06 30.52 30.52 30.50 30.52 2.0K
14:07 30.52 30.52 30.52 30.52 4.9K
14:08 30.52 30.52 30.50 30.52 5.3K
14:09 30.52 30.52 30.52 30.52 6.8K
14:10 30.52 30.52 30.52 30.52 3.0K
14:11 30.52 30.52 30.52 30.52 0.1K
14:12 30.52 30.52 30.52 30.52 2.6K
14:13 30.52 30.52 30.50 30.52 4.4K
14:14 30.50 30.50 30.46 30.48 9.2K
14:15 30.48 30.50 30.48 30.50 2.1K
14:17 30.52 30.58 30.52 30.58 42.0K
14:18 30.58 30.58 30.58 30.58 1.5K
14:19 30.58 30.58 30.56 30.58 4.7K
14:20 30.56 30.56 30.54 30.54 12.1K
14:21 30.54 30.54 30.54 30.54 1.5K
14:22 30.56 30.56 30.56 30.56 10.1K
14:23 30.56 30.56 30.56 30.56 1.9K
14:24 30.52 30.56 30.52 30.56 2.1K
14:25 30.56 30.56 30.54 30.54 1.3K
14:28 30.50 30.50 30.50 30.50 20.2K
14:29 30.54 30.54 30.54 30.54 1.0K
14:30 30.54 30.54 30.54 30.54 0.1K
14:31 30.54 30.54 30.54 30.54 6.6K
14:32 30.54 30.54 30.54 30.54 2.8K
14:33 30.48 30.48 30.48 30.48 8.0K
14:34 30.48 30.56 30.48 30.56 30.1K
14:36 30.52 30.52 30.52 30.52 1.0K
14:37 30.52 30.52 30.52 30.52 0.9K
14:38 30.50 30.52 30.50 30.52 0.9K
14:39 30.52 30.52 30.52 30.52 1.0K
14:41 30.52 30.52 30.52 30.52 0.1K
14:42 30.54 30.54 30.50 30.50 10.1K
14:44 30.50 30.50 30.50 30.50 0.6K
14:45 30.50 30.56 30.50 30.50 26.1K
14:46 30.48 30.48 30.48 30.48 0.1K
14:47 30.48 30.48 30.48 30.48 8.1K
14:48 30.48 30.48 30.48 30.48 0.9K
14:49 30.48 30.48 30.48 30.48 0.1K
14:50 30.52 30.52 30.52 30.52 2.5K
14:51 30.50 30.50 30.50 30.50 13.0K
14:53 30.46 30.46 30.46 30.46 2.7K
14:54 30.46 30.46 30.46 30.46 1.1K
14:55 30.50 30.50 30.48 30.48 0.9K
14:56 30.48 30.50 30.48 30.50 0.4K
14:57 30.50 30.50 30.50 30.50 2.5K
15:00 30.50 30.50 30.50 30.50 11.0K
15:03 30.52 30.52 30.52 30.52 2.9K
15:09 30.46 30.46 30.46 30.46 0.3K
15:10 30.46 30.46 30.46 30.46 1.0K
15:11 30.46 30.46 30.46 30.46 3.7K
15:12 30.46 30.46 30.46 30.46 0.1K
15:13 30.46 30.46 30.46 30.46 5.0K
15:16 30.48 30.52 30.48 30.52 11.7K
15:17 30.48 30.54 30.48 30.54 10.8K
15:19 30.52 30.52 30.52 30.52 0.1K
15:23 30.52 30.54 30.52 30.54 6.6K
15:24 30.50 30.50 30.50 30.50 0.2K
15:25 30.50 30.50 30.50 30.50 0.1K
15:26 30.54 30.54 30.54 30.54 0.2K
15:29 30.54 30.54 30.54 30.54 1.5K
15:30 30.54 30.54 30.54 30.54 2.0K
15:31 30.56 30.56 30.54 30.54 12.5K
15:36 30.52 30.54 30.52 30.54 0.4K
15:37 30.54 30.54 30.54 30.54 0.1K
15:40 30.52 30.52 30.52 30.52 0.8K
15:42 30.50 30.54 30.50 30.54 3.4K
15:47 30.54 30.54 30.54 30.54 0.6K
15:48 30.50 30.52 30.50 30.52 2.2K
15:49 30.54 30.54 30.54 30.54 1.0K
15:50 30.54 30.60 30.54 30.60 52.0K
15:51 30.56 30.56 30.56 30.56 0.5K
15:52 30.58 30.58 30.58 30.58 2.9K
15:54 30.52 30.52 30.52 30.52 29.5K
16:00 30.54 30.54 30.54 30.54 0.7K
16:04 30.56 30.56 30.56 30.56 2.5K
16:05 30.58 30.58 30.58 30.58 2.0K
16:07 30.58 30.58 30.58 30.58 5.0K
16:08 30.56 30.56 30.56 30.56 1.2K
16:09 30.54 30.54 30.52 30.52 0.3K
16:11 30.54 30.54 30.52 30.54 1.2K
16:12 30.52 30.52 30.52 30.52 0.1K
16:14 30.54 30.54 30.54 30.54 1.8K
16:15 30.52 30.52 30.52 30.52 0.2K
16:16 30.54 30.54 30.54 30.54 0.5K
16:18 30.52 30.52 30.52 30.52 0.6K
16:19 30.50 30.50 30.50 30.50 12.9K
16:20 30.52 30.52 30.50 30.50 1.4K
16:21 30.50 30.54 30.50 30.54 9.3K
16:22 30.54 30.54 30.54 30.54 7.4K
16:23 30.52 30.52 30.52 30.52 0.3K
16:24 30.50 30.50 30.50 30.50 31.1K
16:25 30.48 30.54 30.48 30.54 19.4K
16:26 30.50 30.50 30.50 30.50 0.2K
16:28 30.54 30.54 30.54 30.54 10.0K
16:29 30.50 30.50 30.50 30.50 2.7K
16:31 30.50 30.50 30.48 30.48 0.2K
16:33 30.48 30.48 30.48 30.48 5.4K
16:34 30.52 30.52 30.46 30.46 14.6K
16:35 30.46 30.46 30.46 30.46 0.1K
16:38 30.46 30.46 30.46 30.46 4.0K
16:39 30.50 30.50 30.42 30.42 24.1K
16:40 30.40 30.40 30.40 30.40 31.1K
16:41 30.32 30.32 30.24 30.28 187.0K
16:42 30.30 30.32 30.30 30.32 11.3K
16:43 30.30 30.30 30.26 30.28 24.3K
16:44 30.28 30.28 30.28 30.28 2.3K
16:45 30.30 30.30 30.28 30.28 2.5K
16:46 30.30 30.30 30.30 30.30 1.4K
16:47 30.32 30.36 30.30 30.30 21.9K
16:49 30.34 30.34 30.34 30.34 2.7K
16:50 30.36 30.36 30.36 30.36 0.3K
16:52 30.38 30.38 30.36 30.36 2.5K
16:54 30.38 30.38 30.38 30.38 0.3K
16:55 30.38 30.38 30.38 30.38 7.4K
16:56 30.38 30.38 30.38 30.38 0.2K
16:57 30.40 30.40 30.40 30.40 1.5K
16:59 30.40 30.40 30.40 30.40 7.4K
17:00 30.40 30.40 30.40 30.40 5.4K
17:01 30.36 30.36 30.36 30.36 0.1K
17:03 30.40 30.40 30.34 30.34 6.6K
17:04 30.36 30.36 30.36 30.36 0.3K
17:05 30.32 30.32 30.32 30.32 1.0K
17:06 30.32 30.32 30.32 30.32 0.8K
17:07 30.30 30.30 30.30 30.30 45.5K
17:11 30.26 30.28 30.26 30.28 5.3K
17:12 30.30 30.32 30.30 30.32 1.5K
17:13 30.32 30.32 30.24 30.30 3.9K
17:14 30.32 30.32 30.32 30.32 0.2K
17:16 30.32 30.32 30.32 30.32 0.1K
17:18 30.40 30.40 30.40 30.40 80.0K
17:19 30.36 30.36 30.36 30.36 0.2K
17:20 30.38 30.38 30.38 30.38 2.6K
17:21 30.38 30.38 30.38 30.38 2.2K
17:22 30.38 30.38 30.38 30.38 3.0K
17:23 30.38 30.38 30.38 30.38 0.2K
17:24 30.38 30.38 30.38 30.38 2.1K
17:25 30.36 30.36 30.36 30.36 0.5K
17:26 30.40 30.42 30.40 30.42 5.5K
17:28 30.40 30.42 30.40 30.42 20.9K
17:29 30.42 30.42 30.42 30.42 0.9K
17:31 30.44 30.44 30.44 30.44 0.6K
17:33 30.42 30.42 30.42 30.42 0.1K
17:34 30.40 30.40 30.40 30.40 0.1K
17:37 30.42 30.42 30.42 30.42 5.0K
17:39 30.38 30.38 30.38 30.38 0.5K
17:40 30.38 30.38 30.38 30.38 0.6K
17:42 30.36 30.36 30.36 30.36 13.0K
17:44 30.34 30.34 30.34 30.34 0.3K
17:45 30.40 30.40 30.40 30.40 1.1K
17:46 30.34 30.34 30.34 30.34 3.0K
17:47 30.42 30.42 30.36 30.36 3.0K
17:48 30.42 30.42 30.42 30.42 12.0K
17:50 30.42 30.42 30.42 30.42 0.6K
17:51 30.44 30.44 30.44 30.44 1.4K
17:55 30.42 30.44 30.42 30.44 2.4K
17:56 30.44 30.44 30.44 30.44 0.1K
17:57 30.44 30.44 30.44 30.44 0.2K
17:58 30.44 30.44 30.44 30.44 3.8K
18:00 30.44 30.44 30.44 30.44 0.1K
18:01 30.44 30.44 30.44 30.44 1.0K
18:02 30.44 30.44 30.44 30.44 1.0K
18:04 30.42 30.42 30.42 30.42 0.5K
18:05 30.42 30.42 30.42 30.42 5.4K
18:07 30.40 30.40 30.40 30.40 1.0K
18:08 30.42 30.42 30.42 30.42 0.1K
18:10 30.42 30.42 30.42 30.42 0.1K
18:12 30.40 30.40 30.40 30.40 2.0K
18:13 30.38 30.40 30.38 30.40 0.2K
18:14 30.40 30.40 30.40 30.40 0.2K
18:16 30.40 30.40 30.40 30.40 0.2K
18:18 30.36 30.38 30.36 30.38 9.7K
18:19 30.36 30.36 30.34 30.34 4.4K
18:20 30.34 30.34 30.32 30.32 8.3K
18:21 30.36 30.36 30.36 30.36 0.2K
18:22 30.32 30.32 30.32 30.32 6.6K
18:29 30.32 30.32 30.32 30.32 4.1K
18:31 30.30 30.30 30.30 30.30 1.0K
18:32 30.30 30.32 30.30 30.32 0.3K
18:33 30.30 30.30 30.30 30.30 0.5K
18:34 30.32 30.32 30.32 30.32 0.9K
18:35 30.30 30.32 30.30 30.32 0.3K
18:36 30.36 30.36 30.36 30.36 1.6K
18:45 30.34 30.34 30.34 30.34 0.4K
19:05 30.34 30.36 30.34 30.34 0.4K
19:07 30.36 30.36 30.36 30.36 0.7K
19:08 30.32 30.32 30.32 30.32 3.3K
19:09 30.36 30.36 30.36 30.36 0.1K
19:10 30.32 30.32 30.32 30.32 0.5K
19:11 30.40 30.40 30.40 30.40 20.0K
19:13 30.40 30.42 30.40 30.42 18.7K
19:21 30.42 30.42 30.42 30.42 0.1K
19:22 30.42 30.42 30.42 30.42 0.2K
19:25 30.44 30.44 30.44 30.44 0.1K
19:27 30.36 30.36 30.36 30.36 7.4K
19:28 30.44 30.44 30.44 30.44 20.0K
19:31 30.42 30.42 30.42 30.42 0.1K
19:32 30.44 30.44 30.44 30.44 0.1K
19:34 30.44 30.44 30.44 30.44 0.1K
19:38 30.38 30.38 30.38 30.38 0.5K
19:45 30.44 30.44 30.44 30.44 4.7K
19:46 30.44 30.44 30.44 30.44 4.0K
19:50 30.44 30.44 30.44 30.44 1.1K
19:54 30.38 30.38 30.38 30.38 1.0K
19:55 30.38 30.38 30.38 30.38 0.1K
19:56 30.40 30.40 30.40 30.40 0.1K
20:00 30.40 30.40 30.40 30.40 0.1K
20:05 30.42 30.42 30.42 30.42 2.4K
20:06 30.42 30.42 30.42 30.42 2.0K
20:07 30.42 30.42 30.42 30.42 0.1K
20:08 30.44 30.44 30.44 30.44 2.0K
20:11 30.38 30.38 30.38 30.38 0.5K
20:16 30.42 30.42 30.42 30.42 0.1K
20:19 30.44 30.44 30.44 30.44 7.0K
20:24 30.42 30.42 30.42 30.42 10.1K
20:27 30.42 30.42 30.42 30.42 1.0K
20:29 30.36 30.36 30.36 30.36 8.0K
20:31 30.36 30.36 30.36 30.36 0.5K
20:32 30.36 30.36 30.36 30.36 0.1K
20:34 30.36 30.36 30.36 30.36 2.1K
20:44 30.42 30.42 30.42 30.42 0.3K
20:47 30.42 30.42 30.42 30.42 0.1K
20:50 30.42 30.42 30.42 30.42 8.1K
20:51 30.42 30.44 30.42 30.44 16.9K
20:55 30.44 30.44 30.44 30.44 0.1K
20:56 30.42 30.42 30.42 30.42 4.0K
21:00 30.42 30.42 30.38 30.38 6.5K
21:03 30.42 30.42 30.42 30.42 0.2K
21:07 30.42 30.42 30.42 30.42 0.1K
21:08 30.42 30.42 30.42 30.42 0.2K
21:09 30.42 30.42 30.42 30.42 0.1K
21:10 30.42 30.42 30.42 30.42 2.4K
21:11 30.42 30.42 30.42 30.42 0.1K
21:12 30.38 30.38 30.38 30.38 0.2K
21:13 30.42 30.42 30.42 30.42 0.2K
21:17 30.40 30.40 30.40 30.40 2.1K
21:18 30.38 30.38 30.36 30.36 5.6K
21:19 30.36 30.36 30.36 30.36 0.1K
21:20 30.38 30.38 30.38 30.38 0.1K
21:22 30.36 30.36 30.36 30.36 2.0K
21:25 30.38 30.38 30.38 30.38 0.2K
21:26 30.38 30.38 30.38 30.38 0.4K
21:31 30.38 30.38 30.38 30.38 4.2K
21:33 30.40 30.40 30.32 30.32 32.9K
21:34 30.32 30.32 30.32 30.32 17.4K
21:37 30.36 30.40 30.36 30.40 6.2K
21:38 30.40 30.40 30.40 30.40 0.3K
21:42 30.40 30.40 30.40 30.40 0.9K
21:43 30.34 30.34 30.32 30.32 9.0K
21:45 30.40 30.40 30.40 30.40 0.1K
21:48 30.40 30.40 30.40 30.40 0.7K
21:50 30.32 30.32 30.30 30.30 23.4K
21:52 30.30 30.30 30.30 30.30 0.6K
21:53 30.36 30.36 30.36 30.36 1.9K
21:55 30.32 30.32 30.32 30.32 4.9K
21:57 30.32 30.32 30.32 30.32 0.2K
21:58 30.32 30.32 30.32 30.32 0.2K
21:59 30.32 30.32 30.32 30.32 0.2K
22:01 30.30 30.30 30.30 30.30 0.1K
22:03 30.32 30.32 30.32 30.32 2.5K
22:06 30.32 30.32 30.32 30.32 0.9K
22:09 30.32 30.32 30.32 30.32 21.0K
22:11 30.32 30.32 30.32 30.32 0.1K
22:12 30.32 30.32 30.32 30.32 1.0K
22:14 30.34 30.34 30.34 30.34 1.0K
22:16 30.34 30.34 30.34 30.34 0.1K
22:17 30.32 30.32 30.32 30.32 0.1K
22:26 30.34 30.34 30.34 30.34 0.1K
22:27 30.34 30.38 30.34 30.38 2.0K
22:28 30.38 30.38 30.38 30.38 9.7K
22:35 30.34 30.34 30.34 30.34 0.1K
22:42 30.34 30.34 30.34 30.34 0.1K
22:49 30.40 30.40 30.40 30.40 11.5K
22:50 30.34 30.40 30.34 30.40 5.6K
22:51 30.40 30.42 30.40 30.42 3.8K
22:52 30.40 30.40 30.40 30.40 0.3K
22:55 30.40 30.40 30.40 30.40 0.1K
23:00 30.40 30.42 30.40 30.42 2.0K
23:04 30.42 30.42 30.42 30.42 13.4K
23:06 30.42 30.42 30.42 30.42 1.9K
23:07 30.42 30.42 30.42 30.42 7.5K
23:08 30.42 30.42 30.42 30.42 8.6K
23:10 30.42 30.42 30.42 30.42 0.1K
23:11 30.44 30.44 30.44 30.44 1.0K
23:12 30.44 30.44 30.44 30.44 0.2K
23:13 30.42 30.42 30.36 30.36 1.4K
23:20 30.42 30.42 30.42 30.42 16.1K
23:27 30.32 30.32 30.32 30.32 32.2K
23:29 30.40 30.40 30.34 30.34 2.0K
23:30 30.34 30.34 30.34 30.34 0.9K
23:31 30.32 30.38 30.32 30.38 1.3K
23:32 30.34 30.38 30.34 30.38 0.3K
23:34 30.38 30.38 30.38 30.38 0.3K
23:39 30.38 30.38 30.34 30.34 1.4K
23:40 30.34 30.34 30.34 30.34 0.1K
23:41 30.34 30.34 30.34 30.34 9.2K
23:42 30.34 30.34 30.34 30.34 0.3K
23:46 30.36 30.36 30.36 30.36 0.7K
23:48 30.36 30.38 30.36 30.36 4.4K
23:49 30.36 30.36 30.36 30.36 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available