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
07:00 30.34 30.42 30.34 30.42 4.1K
07:01 30.42 30.42 30.42 30.42 0.4K
07:03 30.36 30.36 30.36 30.36 2.0K
07:05 30.34 30.34 30.34 30.34 5.1K
07:06 30.36 30.38 30.36 30.38 9.7K
07:07 30.36 30.40 30.36 30.40 7.0K
07:08 30.40 30.40 30.40 30.40 0.2K
07:09 30.40 30.40 30.40 30.40 0.2K
07:10 30.42 30.42 30.42 30.42 2.4K
07:11 30.42 30.42 30.42 30.42 0.2K
07:12 30.42 30.42 30.42 30.42 0.1K
07:14 30.42 30.42 30.42 30.42 0.1K
07:15 30.46 30.54 30.46 30.54 50.3K
07:16 30.56 30.56 30.54 30.54 8.9K
07:18 30.46 30.46 30.46 30.46 0.4K
07:20 30.48 30.56 30.48 30.56 4.1K
07:21 30.54 30.54 30.50 30.50 2.1K
07:22 30.48 30.48 30.48 30.48 0.5K
07:24 30.48 30.48 30.48 30.48 0.6K
07:25 30.52 30.52 30.52 30.52 0.1K
07:26 30.52 30.52 30.50 30.50 13.7K
07:27 30.52 30.52 30.52 30.52 0.9K
07:28 30.52 30.52 30.52 30.52 0.1K
07:29 30.50 30.50 30.50 30.50 0.3K
07:30 30.52 30.52 30.52 30.52 0.5K
07:31 30.52 30.52 30.52 30.52 0.1K
07:32 30.52 30.52 30.52 30.52 1.3K
07:33 30.52 30.52 30.50 30.50 1.1K
07:34 30.50 30.50 30.50 30.50 0.1K
07:36 30.52 30.52 30.50 30.52 12.8K
07:37 30.50 30.50 30.50 30.50 1.2K
07:38 30.54 30.54 30.54 30.54 3.0K
07:39 30.52 30.54 30.52 30.54 1.3K
07:40 30.54 30.54 30.52 30.52 0.5K
07:41 30.52 30.52 30.50 30.50 4.2K
07:42 30.50 30.50 30.50 30.50 15.0K
07:43 30.50 30.50 30.50 30.50 0.6K
07:44 30.50 30.56 30.50 30.56 14.9K
07:45 30.56 30.62 30.56 30.62 44.1K
07:46 30.60 30.60 30.58 30.58 0.7K
07:47 30.60 30.60 30.60 30.60 6.5K
07:48 30.60 30.60 30.60 30.60 5.0K
07:49 30.60 30.60 30.60 30.60 6.3K
07:50 30.60 30.60 30.60 30.60 0.1K
07:51 30.52 30.52 30.52 30.52 3.4K
07:53 30.54 30.54 30.54 30.54 0.8K
07:54 30.60 30.60 30.60 30.60 1.0K
07:55 30.60 30.60 30.60 30.60 0.1K
07:56 30.60 30.62 30.60 30.62 3.1K
07:57 30.58 30.58 30.58 30.58 5.0K
08:01 30.52 30.52 30.52 30.52 2.4K
08:03 30.56 30.56 30.56 30.56 0.1K
08:04 30.52 30.56 30.52 30.56 3.1K
08:05 30.52 30.52 30.52 30.52 2.0K
08:07 30.56 30.56 30.56 30.56 0.4K
08:08 30.56 30.56 30.56 30.56 0.6K
08:11 30.56 30.56 30.56 30.56 2.4K
08:14 30.52 30.52 30.52 30.52 0.1K
08:15 30.52 30.52 30.52 30.52 0.5K
08:16 30.56 30.56 30.56 30.56 0.1K
08:17 30.56 30.56 30.56 30.56 0.1K
08:19 30.56 30.56 30.56 30.56 0.1K
08:21 30.56 30.56 30.56 30.56 0.1K
08:22 30.56 30.56 30.52 30.52 21.1K
08:26 30.52 30.52 30.52 30.52 5.4K
08:27 30.50 30.50 30.50 30.50 4.3K
08:29 30.48 30.48 30.48 30.48 11.5K
08:30 30.50 30.50 30.46 30.46 0.2K
08:32 30.44 30.48 30.44 30.48 24.1K
08:35 30.46 30.48 30.46 30.48 1.0K
08:37 30.50 30.50 30.50 30.50 5.2K
08:38 30.46 30.50 30.46 30.50 6.7K
08:39 30.46 30.46 30.44 30.44 30.3K
08:43 30.44 30.44 30.44 30.44 0.1K
08:45 30.44 30.44 30.44 30.44 0.1K
08:47 30.42 30.42 30.42 30.42 1.7K
08:50 30.44 30.44 30.44 30.44 7.5K
08:51 30.48 30.50 30.48 30.50 1.3K
08:52 30.50 30.52 30.50 30.52 7.2K
08:53 30.52 30.52 30.52 30.52 1.4K
08:54 30.50 30.50 30.50 30.50 2.0K
08:58 30.44 30.44 30.44 30.44 5.0K
08:59 30.48 30.48 30.48 30.48 0.6K
09:00 30.48 30.48 30.48 30.48 5.0K
09:02 30.44 30.52 30.44 30.44 16.3K
09:03 30.50 30.50 30.50 30.50 0.4K
09:05 30.50 30.50 30.50 30.50 0.1K
09:13 30.50 30.50 30.50 30.50 1.0K
09:14 30.44 30.44 30.44 30.44 0.1K
09:16 30.50 30.50 30.50 30.50 0.1K
09:21 30.50 30.50 30.46 30.46 2.5K
09:26 30.52 30.52 30.52 30.52 7.0K
09:28 30.52 30.52 30.52 30.52 2.5K
09:29 30.56 30.56 30.56 30.56 2.0K
09:31 30.56 30.58 30.50 30.50 5.8K
09:34 30.50 30.50 30.50 30.50 0.1K
09:36 30.50 30.50 30.50 30.50 1.5K
09:38 30.50 30.50 30.50 30.50 0.1K
09:40 30.56 30.56 30.56 30.56 2.5K
09:42 30.56 30.58 30.56 30.58 21.9K
09:43 30.56 30.56 30.56 30.56 3.3K
09:47 30.56 30.56 30.56 30.56 1.0K
09:48 30.58 30.58 30.58 30.58 1.1K
09:49 30.58 30.58 30.58 30.58 4.2K
09:51 30.56 30.56 30.56 30.56 0.8K
09:52 30.52 30.52 30.52 30.52 1.5K
09:54 30.52 30.52 30.52 30.52 0.1K
09:57 30.54 30.54 30.54 30.54 0.3K
09:59 30.52 30.52 30.52 30.52 0.6K
10:00 30.54 30.54 30.54 30.54 0.1K
10:01 30.52 30.52 30.52 30.52 0.1K
10:02 30.52 30.52 30.52 30.52 11.0K
10:03 30.50 30.50 30.44 30.44 64.0K
10:04 30.42 30.44 30.42 30.44 8.5K
10:05 30.42 30.42 30.36 30.36 67.4K
10:06 30.36 30.36 30.36 30.36 7.0K
10:07 30.36 30.36 30.32 30.34 3.4K
10:08 30.36 30.36 30.34 30.34 3.0K
10:09 30.36 30.36 30.34 30.34 17.0K
10:10 30.36 30.36 30.34 30.34 0.7K
10:11 30.32 30.36 30.32 30.36 1.8K
10:12 30.32 30.32 30.32 30.32 19.2K
10:13 30.30 30.32 30.30 30.32 58.2K
10:14 30.34 30.34 30.28 30.28 0.1K
10:15 30.28 30.28 30.22 30.22 64.4K
10:16 30.22 30.22 30.22 30.22 0.2K
10:17 30.28 30.28 30.24 30.28 8.5K
10:18 30.28 30.28 30.24 30.24 3.3K
10:19 30.24 30.24 30.24 30.24 1.0K
10:20 30.22 30.22 30.12 30.16 385.1K
10:21 30.18 30.26 30.16 30.26 10.2K
10:22 30.24 30.24 30.20 30.24 3.9K
10:23 30.20 30.20 30.12 30.12 47.6K
10:24 30.12 30.16 30.12 30.16 16.3K
10:25 30.20 30.20 30.20 30.20 25.0K
10:26 30.22 30.22 30.22 30.22 0.1K
10:27 30.20 30.20 30.14 30.18 11.4K
10:28 30.14 30.20 30.14 30.14 7.2K
10:29 30.12 30.20 30.12 30.20 21.2K
10:30 30.20 30.20 30.20 30.20 5.5K
10:31 30.24 30.24 30.24 30.24 1.3K
10:32 30.24 30.24 30.24 30.24 5.0K
10:33 30.22 30.24 30.22 30.24 0.3K
10:34 30.22 30.22 30.16 30.16 7.2K
10:35 30.24 30.24 30.22 30.24 12.5K
10:36 30.22 30.22 30.22 30.22 0.5K
10:37 30.26 30.26 30.26 30.26 22.6K
10:38 30.26 30.26 30.26 30.26 0.8K
10:39 30.26 30.26 30.26 30.26 0.1K
10:40 30.26 30.26 30.26 30.26 0.2K
10:41 30.26 30.26 30.26 30.26 5.4K
10:42 30.20 30.20 30.20 30.20 1.0K
10:44 30.20 30.20 30.20 30.20 5.0K
10:45 30.20 30.24 30.20 30.24 0.3K
10:49 30.24 30.24 30.24 30.24 16.2K
10:50 30.24 30.24 30.20 30.20 6.3K
10:53 30.20 30.20 30.20 30.20 7.9K
10:55 30.16 30.16 30.16 30.16 4.5K
10:56 30.22 30.22 30.22 30.22 2.9K
10:57 30.22 30.22 30.22 30.22 1.0K
10:58 30.24 30.24 30.24 30.24 0.7K
11:03 30.24 30.24 30.24 30.24 4.6K
11:04 30.26 30.30 30.26 30.30 12.2K
11:05 30.28 30.30 30.28 30.28 26.0K
11:06 30.30 30.30 30.30 30.30 20.0K
11:07 30.30 30.30 30.30 30.30 14.0K
11:08 30.30 30.30 30.30 30.30 0.7K
11:09 30.28 30.28 30.28 30.28 0.1K
11:11 30.36 30.36 30.32 30.36 112.4K
11:12 30.36 30.36 30.36 30.36 0.1K
11:13 30.32 30.32 30.32 30.32 7.4K
11:14 30.30 30.30 30.30 30.30 6.6K
11:15 30.32 30.32 30.32 30.32 0.5K
11:17 30.32 30.34 30.32 30.34 0.7K
11:18 30.30 30.30 30.30 30.30 3.8K
11:19 30.30 30.30 30.30 30.30 0.2K
11:21 30.30 30.30 30.30 30.30 1.4K
11:22 30.30 30.30 30.30 30.30 3.0K
11:23 30.30 30.30 30.30 30.30 6.6K
11:25 30.32 30.32 30.32 30.32 0.1K
11:28 30.28 30.28 30.28 30.28 0.2K
11:29 30.26 30.28 30.26 30.28 2.3K
11:31 30.26 30.26 30.26 30.26 0.1K
11:32 30.26 30.26 30.26 30.26 2.0K
11:33 30.30 30.30 30.30 30.30 0.3K
11:34 30.30 30.30 30.30 30.30 10.0K
11:36 30.26 30.26 30.26 30.26 0.1K
11:39 30.26 30.26 30.26 30.26 0.2K
11:40 30.26 30.30 30.26 30.30 2.6K
11:41 30.30 30.30 30.26 30.26 0.3K
11:42 30.26 30.26 30.26 30.26 1.0K
11:43 30.26 30.26 30.22 30.22 4.5K
11:44 30.24 30.24 30.24 30.24 1.7K
11:46 30.26 30.26 30.26 30.26 0.5K
11:47 30.12 30.12 30.04 30.10 345.6K
11:48 30.10 30.10 30.10 30.10 0.3K
11:49 30.12 30.12 30.12 30.12 2.2K
11:50 30.12 30.14 30.12 30.14 2.3K
11:51 30.14 30.14 30.14 30.14 10.1K
11:52 30.14 30.14 30.14 30.14 5.0K
11:53 30.12 30.12 30.12 30.12 0.3K
11:54 30.10 30.12 30.10 30.12 2.3K
11:55 30.06 30.06 30.06 30.06 5.9K
11:56 30.12 30.12 30.04 30.06 7.4K
11:57 30.04 30.06 30.04 30.06 0.2K
11:58 30.04 30.06 30.04 30.04 7.3K
11:59 30.02 30.02 30.00 30.00 96.9K
12:00 29.78 29.80 29.76 29.80 316.4K
12:01 29.80 29.84 29.78 29.78 38.2K
12:02 29.82 29.82 29.82 29.82 5.5K
12:03 29.82 29.84 29.82 29.84 5.5K
12:04 29.78 29.82 29.76 29.76 33.5K
12:05 29.76 29.80 29.76 29.80 7.4K
12:06 29.78 29.80 29.78 29.80 7.4K
12:07 29.80 29.86 29.80 29.82 29.7K
12:08 29.82 29.82 29.82 29.82 0.1K
12:09 29.86 29.86 29.82 29.82 5.6K
12:10 29.84 29.88 29.84 29.84 2.9K
12:11 29.86 29.88 29.86 29.88 8.5K
12:12 29.90 29.90 29.86 29.90 5.6K
12:13 29.92 29.92 29.92 29.92 2.7K
12:14 29.92 29.92 29.92 29.92 3.9K
12:15 29.92 29.92 29.92 29.92 6.2K
12:16 29.92 29.92 29.92 29.92 1.8K
12:17 29.94 29.98 29.94 29.98 6.3K
12:18 29.98 30.02 29.94 30.02 66.0K
12:19 29.96 29.96 29.96 29.96 5.0K
12:21 30.02 30.08 30.02 30.08 51.4K
12:22 30.08 30.08 30.02 30.02 40.5K
12:23 30.02 30.06 30.02 30.06 5.2K
12:24 30.04 30.06 30.04 30.06 14.0K
12:25 30.06 30.08 30.06 30.08 16.7K
12:26 30.08 30.08 30.08 30.08 26.8K
12:27 30.10 30.10 30.10 30.10 0.1K
12:28 30.10 30.10 30.04 30.04 13.4K
12:29 30.04 30.04 30.02 30.02 2.4K
12:30 30.02 30.02 30.00 30.00 4.2K
12:31 29.98 29.98 29.98 29.98 7.0K
12:32 29.98 29.98 29.98 29.98 1.3K
12:33 29.98 30.00 29.98 30.00 3.3K
12:34 29.98 29.98 29.84 29.84 92.1K
12:35 29.90 29.90 29.90 29.90 9.2K
12:36 29.94 29.94 29.88 29.88 1.0K
12:37 29.88 29.94 29.88 29.94 0.6K
12:38 29.98 29.98 29.98 29.98 50.0K
12:39 29.92 29.92 29.92 29.92 0.1K
12:40 29.98 29.98 29.98 29.98 9.0K
12:41 29.98 29.98 29.98 29.98 5.0K
12:42 30.00 30.00 30.00 30.00 0.1K
12:43 30.02 30.02 29.96 29.96 29.5K
12:44 29.96 29.96 29.96 29.96 0.3K
12:45 30.00 30.00 30.00 30.00 1.3K
12:46 30.00 30.00 30.00 30.00 0.1K
12:48 30.00 30.02 30.00 30.00 7.0K
12:49 30.02 30.02 30.02 30.02 2.0K
12:50 30.02 30.04 30.02 30.04 4.5K
12:51 30.00 30.00 30.00 30.00 4.9K
12:52 30.00 30.00 30.00 30.00 0.2K
12:53 30.02 30.02 30.02 30.02 1.4K
12:56 30.02 30.04 30.02 30.04 0.9K
12:57 30.06 30.06 30.06 30.06 6.0K
12:58 30.06 30.06 30.06 30.06 0.1K
12:59 30.04 30.04 30.04 30.04 1.2K
13:00 30.06 30.06 30.06 30.06 0.5K
13:05 30.06 30.06 30.06 30.06 0.9K
13:06 30.06 30.06 30.04 30.04 3.4K
13:07 30.04 30.04 29.98 30.00 7.4K
13:08 30.00 30.00 30.00 30.00 2.6K
13:11 29.98 30.00 29.98 30.00 4.9K
13:12 30.00 30.00 30.00 30.00 0.1K
13:14 29.98 29.98 29.98 29.98 0.5K
13:15 30.00 30.02 30.00 30.02 0.4K
13:16 30.04 30.04 30.04 30.04 10.0K
13:17 30.04 30.04 30.04 30.04 7.0K
13:18 30.00 30.00 30.00 30.00 0.2K
13:20 30.02 30.04 30.02 30.02 5.2K
13:22 30.04 30.04 30.04 30.04 0.7K
13:23 30.06 30.06 30.06 30.06 4.9K
13:28 30.04 30.04 30.04 30.04 3.0K
13:29 30.06 30.06 30.06 30.06 1.1K
13:36 30.08 30.08 30.08 30.08 7.7K
13:41 30.06 30.06 30.06 30.06 4.0K
13:42 30.04 30.04 30.04 30.04 0.1K
13:43 30.08 30.08 30.08 30.08 0.1K
13:46 30.04 30.04 30.04 30.04 0.1K
13:47 30.08 30.08 30.08 30.08 3.5K
13:48 30.04 30.04 30.04 30.04 0.1K
13:49 30.04 30.04 30.04 30.04 10.0K
13:50 30.04 30.04 30.04 30.04 0.2K
13:52 30.04 30.04 30.02 30.02 1.0K
13:53 30.02 30.04 30.00 30.04 4.2K
13:55 30.04 30.04 30.04 30.04 1.0K
13:56 30.04 30.04 30.04 30.04 3.6K
13:57 30.04 30.04 30.04 30.04 0.2K
13:58 30.04 30.04 30.04 30.04 0.1K
13:59 30.04 30.04 30.04 30.04 0.1K
14:00 30.02 30.02 30.02 30.02 0.7K
14:01 30.04 30.04 30.04 30.04 3.0K
14:02 30.04 30.04 30.04 30.04 5.1K
14:03 30.04 30.04 30.00 30.00 21.7K
14:05 29.96 29.96 29.96 29.96 9.7K
14:06 29.98 29.98 29.98 29.98 0.6K
14:08 30.00 30.00 30.00 30.00 0.1K
14:10 30.00 30.00 30.00 30.00 1.6K
14:11 29.98 29.98 29.96 29.96 3.6K
14:12 29.98 29.98 29.98 29.98 0.6K
14:13 30.00 30.00 30.00 30.00 0.8K
14:16 30.00 30.00 29.98 29.98 0.3K
14:17 29.98 29.98 29.98 29.98 5.4K
14:18 29.98 29.98 29.98 29.98 1.4K
14:19 29.98 29.98 29.98 29.98 3.3K
14:20 30.00 30.00 30.00 30.00 17.7K
14:21 30.04 30.04 30.04 30.04 9.0K
14:22 30.04 30.06 30.04 30.06 54.3K
14:24 30.02 30.02 30.02 30.02 0.1K
14:29 30.02 30.02 30.02 30.02 0.1K
14:31 30.04 30.04 30.04 30.04 0.9K
14:32 30.06 30.06 30.06 30.06 10.0K
14:33 30.08 30.08 30.08 30.08 4.8K
14:34 30.04 30.04 30.04 30.04 1.1K
14:35 30.08 30.08 30.08 30.08 1.0K
14:36 30.08 30.08 30.08 30.08 4.2K
14:37 30.04 30.04 30.04 30.04 3.6K
14:38 30.04 30.08 30.04 30.04 0.8K
14:39 30.08 30.08 30.08 30.08 0.4K
14:40 30.08 30.10 30.08 30.10 18.8K
14:42 30.10 30.10 30.10 30.10 11.7K
14:44 30.10 30.12 30.10 30.12 31.1K
14:45 30.12 30.12 30.12 30.12 9.2K
14:46 30.10 30.12 30.10 30.12 0.9K
14:47 30.12 30.12 30.12 30.12 1.3K
14:48 30.12 30.12 30.12 30.12 0.2K
14:49 30.12 30.12 30.12 30.12 0.2K
14:50 30.12 30.12 30.12 30.12 0.3K
14:51 30.12 30.14 30.12 30.14 17.4K
14:52 30.14 30.14 30.14 30.14 0.1K
14:53 30.14 30.14 30.14 30.14 0.5K
14:54 30.14 30.14 30.14 30.14 0.2K
14:55 30.14 30.16 30.14 30.16 2.8K
14:56 30.16 30.16 30.14 30.16 4.9K
14:57 30.14 30.14 30.14 30.14 5.9K
14:58 30.14 30.14 30.14 30.14 4.5K
14:59 30.14 30.14 30.08 30.08 27.8K
15:00 30.08 30.08 30.08 30.08 11.9K
15:01 30.08 30.08 30.04 30.04 30.7K
15:02 30.12 30.12 30.12 30.12 1.2K
15:03 30.12 30.12 30.12 30.12 0.2K
15:04 30.10 30.10 30.10 30.10 0.1K
15:05 30.12 30.12 30.10 30.10 0.2K
15:06 30.10 30.10 30.10 30.10 0.6K
15:07 30.08 30.10 30.08 30.10 0.3K
15:08 30.10 30.10 30.10 30.10 0.2K
15:09 30.10 30.10 30.10 30.10 0.3K
15:10 30.10 30.10 30.10 30.10 0.1K
15:11 30.10 30.10 30.10 30.10 0.2K
15:12 30.10 30.10 30.10 30.10 0.2K
15:13 30.10 30.10 30.10 30.10 0.2K
15:14 30.10 30.10 30.10 30.10 0.2K
15:15 30.10 30.10 30.10 30.10 0.3K
15:16 30.10 30.10 30.10 30.10 0.1K
15:17 30.10 30.10 30.10 30.10 0.3K
15:18 30.10 30.10 30.10 30.10 0.2K
15:19 30.10 30.10 30.10 30.10 2.2K
15:20 30.10 30.10 30.08 30.10 0.5K
15:21 30.10 30.10 30.10 30.10 0.3K
15:22 30.06 30.10 30.06 30.10 3.1K
15:23 30.10 30.10 30.10 30.10 0.3K
15:24 30.10 30.10 30.10 30.10 2.2K
15:25 30.10 30.10 30.10 30.10 0.3K
15:26 30.10 30.10 30.10 30.10 0.2K
15:27 30.10 30.10 30.10 30.10 0.8K
15:28 30.10 30.10 30.10 30.10 0.1K
15:29 30.10 30.10 30.10 30.10 0.2K
15:30 30.10 30.10 30.10 30.10 0.2K
15:31 30.10 30.10 30.10 30.10 0.2K
15:32 30.10 30.10 30.10 30.10 0.2K
15:33 30.10 30.10 30.10 30.10 1.2K
15:34 30.10 30.10 30.10 30.10 0.2K
15:35 30.10 30.10 30.10 30.10 0.2K
15:36 30.10 30.10 30.06 30.06 0.4K
15:37 30.10 30.10 30.10 30.10 1.5K
15:38 30.10 30.10 30.10 30.10 0.2K
15:39 30.10 30.10 30.10 30.10 0.2K
15:40 30.10 30.10 30.10 30.10 0.1K
15:41 30.10 30.10 30.10 30.10 0.2K
15:42 30.10 30.10 30.10 30.10 0.2K
15:43 30.08 30.10 30.08 30.10 0.8K
15:44 30.10 30.10 30.10 30.10 0.2K
15:45 30.10 30.10 30.10 30.10 0.3K
15:46 30.10 30.10 30.10 30.10 0.1K
15:47 30.10 30.10 30.10 30.10 0.3K
15:48 30.10 30.10 30.10 30.10 0.2K
15:49 30.10 30.10 30.10 30.10 0.2K
15:50 30.10 30.10 30.10 30.10 2.2K
15:51 30.10 30.10 30.10 30.10 1.2K
15:52 30.10 30.10 30.10 30.10 0.1K
15:53 30.10 30.10 30.10 30.10 0.2K
15:54 30.10 30.10 30.10 30.10 0.2K
15:55 30.10 30.10 30.08 30.10 1.9K
15:56 30.10 30.10 30.10 30.10 3.5K
15:57 30.10 30.14 30.10 30.14 11.7K
15:58 30.14 30.14 30.12 30.12 1.7K
15:59 30.14 30.14 30.14 30.14 0.1K
16:00 30.14 30.14 30.14 30.14 2.2K
16:01 30.14 30.14 30.14 30.14 2.2K
16:02 30.14 30.14 30.14 30.14 0.2K
16:03 30.14 30.14 30.14 30.14 0.2K
16:04 30.14 30.14 30.14 30.14 0.1K
16:05 30.14 30.14 30.12 30.12 0.2K
16:06 30.12 30.12 30.12 30.12 0.4K
16:07 30.12 30.12 30.12 30.12 1.5K
16:08 30.14 30.18 30.14 30.16 20.8K
16:09 30.16 30.16 30.16 30.16 10.4K
16:10 30.16 30.18 30.16 30.18 1.3K
16:11 30.18 30.18 30.18 30.18 0.1K
16:12 30.18 30.18 30.18 30.18 0.4K
16:13 30.18 30.18 30.18 30.18 1.2K
16:14 30.16 30.16 30.12 30.12 9.9K
16:15 30.12 30.12 30.12 30.12 0.2K
16:16 30.12 30.12 30.12 30.12 0.1K
16:17 30.14 30.14 30.08 30.08 14.3K
16:18 30.12 30.12 30.12 30.12 0.1K
16:19 30.12 30.12 30.12 30.12 0.2K
16:20 30.06 30.12 30.06 30.12 0.7K
16:21 30.10 30.10 30.10 30.10 0.7K
16:22 30.10 30.10 30.10 30.10 0.1K
16:23 30.10 30.10 30.10 30.10 0.2K
16:24 30.10 30.10 30.10 30.10 0.2K
16:25 30.10 30.10 30.10 30.10 0.2K
16:26 30.10 30.12 30.10 30.12 5.0K
16:27 30.12 30.12 30.12 30.12 0.2K
16:28 30.12 30.12 30.12 30.12 0.1K
16:29 30.12 30.12 30.12 30.12 0.2K
16:30 30.12 30.14 30.12 30.14 0.5K
16:31 30.14 30.14 30.10 30.10 40.6K
16:32 30.14 30.14 30.14 30.14 0.2K
16:33 30.10 30.12 30.10 30.12 5.2K
16:34 30.12 30.12 30.12 30.12 9.1K
16:35 30.12 30.12 30.12 30.12 0.2K
16:36 30.12 30.12 30.12 30.12 0.2K
16:37 30.12 30.12 30.12 30.12 0.2K
16:38 30.12 30.12 30.10 30.12 0.3K
16:39 30.12 30.12 30.12 30.12 0.2K
16:40 30.12 30.14 30.12 30.12 7.0K
16:41 30.12 30.12 30.12 30.12 0.1K
16:42 30.12 30.12 30.12 30.12 0.3K
16:43 30.10 30.12 30.10 30.12 2.3K
16:44 30.12 30.12 30.12 30.12 0.2K
16:45 30.12 30.12 30.12 30.12 0.4K
16:46 30.12 30.12 30.12 30.12 9.4K
16:47 30.14 30.16 30.12 30.12 2.4K
16:48 30.14 30.16 30.14 30.16 11.2K
16:49 30.14 30.14 30.14 30.14 0.6K
16:50 30.14 30.14 30.14 30.14 5.4K
16:51 30.16 30.16 30.14 30.14 5.6K
16:52 30.14 30.14 30.14 30.14 0.1K
16:53 30.14 30.14 30.14 30.14 0.3K
16:54 30.14 30.14 30.12 30.14 1.9K
16:55 30.14 30.14 30.14 30.14 0.4K
16:56 30.14 30.14 30.14 30.14 0.2K
16:57 30.14 30.14 30.14 30.14 0.5K
16:58 30.14 30.14 30.14 30.14 0.3K
16:59 30.14 30.14 30.10 30.10 4.2K
17:00 30.08 30.08 30.08 30.08 0.3K
17:01 30.10 30.10 30.06 30.10 10.7K
17:02 30.10 30.10 30.10 30.10 0.2K
17:03 30.10 30.10 30.10 30.10 0.2K
17:04 30.10 30.10 30.10 30.10 0.1K
17:05 30.10 30.10 30.10 30.10 0.2K
17:06 30.10 30.10 30.10 30.10 0.2K
17:07 30.10 30.10 30.10 30.10 0.2K
17:08 30.10 30.10 30.10 30.10 0.3K
17:09 30.10 30.10 30.10 30.10 0.4K
17:10 30.10 30.10 30.10 30.10 0.1K
17:11 30.10 30.10 30.10 30.10 0.2K
17:12 30.10 30.10 30.10 30.10 0.2K
17:13 30.10 30.10 30.10 30.10 0.2K
17:14 30.10 30.10 30.10 30.10 0.2K
17:15 30.10 30.10 30.10 30.10 0.2K
17:16 30.10 30.10 30.10 30.10 0.2K
17:17 30.10 30.10 30.10 30.10 0.1K
17:18 30.10 30.10 30.10 30.10 0.2K
17:19 30.10 30.10 30.10 30.10 0.2K
17:20 30.10 30.10 30.10 30.10 0.2K
17:21 30.10 30.10 30.10 30.10 0.2K
17:22 30.10 30.10 30.10 30.10 0.2K
17:23 30.10 30.10 30.10 30.10 0.1K
17:24 30.10 30.10 30.10 30.10 0.2K
17:25 30.10 30.10 30.08 30.08 0.3K
17:26 30.08 30.08 30.08 30.08 0.1K
17:27 30.06 30.06 30.06 30.06 2.8K
17:28 30.04 30.08 30.04 30.08 4.9K
17:29 30.08 30.08 30.08 30.08 0.8K
17:30 30.14 30.14 30.12 30.12 40.7K
17:31 30.12 30.16 30.12 30.16 7.6K
17:32 30.14 30.16 30.14 30.16 0.7K
17:33 30.16 30.16 30.16 30.16 0.2K
17:34 30.16 30.16 30.12 30.12 3.6K
17:35 30.16 30.16 30.16 30.16 1.3K
17:36 30.16 30.16 30.16 30.16 6.8K
17:37 30.16 30.16 30.16 30.16 0.3K
17:38 30.18 30.18 30.18 30.18 0.2K
17:39 30.18 30.18 30.18 30.18 0.2K
17:40 30.20 30.20 30.18 30.18 9.6K
17:41 30.18 30.18 30.18 30.18 0.1K
17:42 30.18 30.20 30.14 30.14 21.9K
17:43 30.14 30.16 30.14 30.16 5.4K
17:44 30.18 30.18 30.18 30.18 0.2K
17:45 30.24 30.24 30.20 30.20 47.2K
17:46 30.24 30.26 30.24 30.26 12.8K
17:47 30.24 30.24 30.24 30.24 1.7K
17:48 30.24 30.28 30.24 30.28 7.2K
17:49 30.22 30.26 30.22 30.22 25.7K
17:50 30.24 30.26 30.24 30.26 0.3K
17:51 30.26 30.26 30.24 30.26 0.7K
17:52 30.26 30.26 30.26 30.26 1.2K
17:53 30.26 30.26 30.22 30.22 0.2K
17:54 30.24 30.24 30.24 30.24 0.1K
17:55 30.24 30.24 30.20 30.24 1.9K
17:56 30.20 30.24 30.20 30.24 13.9K
17:57 30.26 30.26 30.26 30.26 14.8K
17:58 30.28 30.30 30.24 30.30 48.4K
17:59 30.28 30.28 30.28 30.28 2.0K
18:00 30.24 30.28 30.24 30.28 1.2K
18:01 30.28 30.28 30.26 30.26 1.3K
18:02 30.28 30.28 30.24 30.26 0.9K
18:03 30.26 30.26 30.24 30.24 11.1K
18:04 30.24 30.24 30.20 30.20 17.4K
18:05 30.20 30.20 30.20 30.20 3.1K
18:06 30.22 30.22 30.12 30.18 15.9K
18:07 30.14 30.18 30.14 30.14 7.2K
18:08 30.14 30.20 30.14 30.20 0.3K
18:09 30.20 30.20 30.16 30.16 0.2K
18:10 30.12 30.16 30.12 30.16 10.2K
18:11 30.16 30.16 30.16 30.16 0.1K
18:12 30.16 30.20 30.16 30.16 2.1K
18:13 30.12 30.16 30.12 30.16 0.2K
18:14 30.18 30.18 30.18 30.18 0.2K
18:15 30.18 30.18 30.16 30.16 0.7K
18:18 30.16 30.16 30.16 30.16 0.2K
18:19 30.16 30.18 30.14 30.18 0.5K
18:20 30.18 30.18 30.18 30.18 9.2K
18:21 30.14 30.14 30.12 30.12 1.4K
18:22 30.12 30.18 30.12 30.16 8.1K
18:23 30.12 30.12 30.12 30.12 2.1K
18:24 30.12 30.12 30.04 30.08 60.4K
18:25 30.04 30.04 30.04 30.04 1.0K
18:27 30.02 30.02 30.02 30.02 10.0K
18:29 30.12 30.12 30.12 30.12 9.4K
18:30 30.10 30.10 30.10 30.10 0.1K
18:33 30.06 30.06 30.06 30.06 0.3K
18:35 30.08 30.08 30.02 30.02 45.1K
18:36 30.00 30.00 30.00 30.00 134.5K
18:37 30.00 30.00 30.00 30.00 1.4K
18:38 30.00 30.00 30.00 30.00 1.9K
18:39 29.98 30.00 29.98 29.98 4.0K
18:45 29.92 29.92 29.92 29.92 10.0K
18:48 29.92 29.92 29.92 29.92 0.1K
19:04 29.98 29.98 29.98 29.98 1.7K
19:05 30.06 30.06 30.00 30.00 19.9K
19:06 30.06 30.14 30.06 30.14 130.6K
19:07 30.14 30.14 30.14 30.14 0.3K
19:08 30.10 30.10 30.10 30.10 0.2K
19:10 30.10 30.10 30.10 30.10 1.1K
19:12 30.04 30.08 30.04 30.08 2.6K
19:14 30.16 30.18 30.16 30.18 1.8K
19:15 30.18 30.18 30.18 30.18 4.8K
19:35 30.00 30.00 30.00 30.00 0.0K
19:37 30.00 30.00 30.00 30.00 0.0K
19:39 30.02 30.02 30.02 30.02 311.1K
19:41 30.00 30.00 30.00 30.00 0.1K
19:43 30.02 30.06 30.02 30.06 1.1K
19:44 30.06 30.06 29.94 29.94 15.3K
19:45 29.94 30.00 29.94 30.00 5.3K
19:47 29.96 29.96 29.96 29.96 1.0K
19:51 29.96 29.96 29.96 29.96 0.2K
19:53 29.96 29.96 29.96 29.96 0.1K
19:57 29.94 29.94 29.94 29.94 2.2K
19:58 29.88 29.88 29.88 29.88 8.4K
19:59 29.86 29.86 29.86 29.86 7.1K
20:01 29.84 29.90 29.84 29.90 50.4K
20:02 29.90 29.90 29.90 29.90 0.2K
20:03 29.90 29.92 29.90 29.92 3.9K
20:04 29.92 29.92 29.92 29.92 0.1K
20:06 29.92 29.96 29.92 29.96 2.0K
20:07 29.96 29.96 29.96 29.96 1.1K
20:09 29.92 29.92 29.92 29.92 0.1K
20:12 29.94 29.94 29.92 29.92 0.7K
20:14 29.92 29.92 29.92 29.92 0.5K
20:16 29.88 29.88 29.88 29.88 13.5K
20:20 29.86 29.86 29.86 29.86 14.4K
20:21 29.92 29.92 29.92 29.92 0.1K
20:22 29.86 29.86 29.86 29.86 8.0K
20:24 29.94 29.94 29.94 29.94 1.9K
20:26 29.94 29.94 29.94 29.94 0.7K
20:27 29.84 29.84 29.84 29.84 20.0K
20:28 29.90 29.90 29.90 29.90 0.5K
20:29 29.86 29.86 29.86 29.86 0.5K
20:30 29.86 29.86 29.86 29.86 0.3K
20:32 29.88 29.88 29.88 29.88 0.4K
20:33 29.88 29.88 29.88 29.88 0.1K
20:37 29.90 29.90 29.90 29.90 0.1K
20:38 29.92 29.92 29.92 29.92 0.6K
20:39 29.88 29.94 29.88 29.94 2.6K
20:40 29.92 29.92 29.92 29.92 0.4K
20:41 29.92 29.92 29.92 29.92 3.0K
20:42 29.84 29.84 29.84 29.84 10.0K
20:43 29.88 29.88 29.88 29.88 0.2K
20:44 29.88 29.88 29.88 29.88 0.3K
20:45 29.88 29.90 29.88 29.90 0.6K
20:46 29.90 29.90 29.90 29.90 0.5K
20:48 29.84 29.84 29.84 29.84 5.0K
20:53 29.84 29.86 29.84 29.86 1.5K
20:54 29.88 29.90 29.88 29.90 1.2K
20:55 29.88 29.88 29.88 29.88 0.1K
20:56 29.88 29.88 29.88 29.88 0.1K
20:58 29.88 29.88 29.88 29.88 1.4K
20:59 29.88 29.88 29.88 29.88 0.4K
21:00 29.90 29.90 29.90 29.90 4.2K
21:01 29.90 29.90 29.90 29.90 0.1K
21:05 29.92 29.92 29.86 29.86 9.2K
21:12 29.88 29.88 29.88 29.88 0.1K
21:13 29.88 29.88 29.88 29.88 1.4K
21:16 29.90 29.90 29.88 29.88 1.2K
21:17 29.90 29.94 29.90 29.94 1.8K
21:18 29.92 29.92 29.92 29.92 4.9K
21:19 29.90 29.90 29.90 29.90 0.9K
21:20 29.90 29.90 29.90 29.90 0.2K
21:21 29.90 29.90 29.90 29.90 2.2K
21:23 29.94 29.94 29.94 29.94 10.0K
21:27 29.94 29.94 29.94 29.94 0.1K
21:30 29.92 29.92 29.92 29.92 3.7K
21:31 29.94 29.94 29.94 29.94 0.3K
21:32 29.94 29.94 29.94 29.94 0.1K
21:34 29.94 29.94 29.94 29.94 0.1K
21:35 29.94 29.94 29.94 29.94 3.1K
21:38 29.94 29.94 29.94 29.94 0.1K
21:39 29.86 29.86 29.86 29.86 18.7K
21:42 29.84 29.84 29.84 29.84 18.4K
21:43 29.84 29.84 29.84 29.84 0.6K
21:45 29.84 29.84 29.84 29.84 1.0K
21:46 29.88 29.88 29.88 29.88 1.4K
21:51 29.92 29.92 29.92 29.92 0.1K
21:53 29.92 29.92 29.92 29.92 0.1K
21:55 29.88 29.88 29.88 29.88 0.6K
21:56 29.88 29.88 29.88 29.88 0.2K
21:58 29.86 29.86 29.86 29.86 0.1K
22:00 29.86 29.86 29.86 29.86 3.4K
22:02 29.84 29.84 29.82 29.82 16.6K
22:03 29.82 29.82 29.82 29.82 0.1K
22:04 29.86 29.86 29.86 29.86 0.5K
22:07 29.82 29.82 29.82 29.82 2.0K
22:11 29.86 29.86 29.86 29.86 2.0K
22:12 29.86 29.86 29.86 29.86 4.2K
22:15 29.72 29.72 29.72 29.72 101.5K
22:16 29.74 29.74 29.74 29.74 0.8K
22:18 29.78 29.78 29.78 29.78 0.5K
22:19 29.78 29.78 29.78 29.78 0.4K
22:21 29.82 29.82 29.82 29.82 0.3K
22:22 29.76 29.76 29.76 29.76 2.0K
22:23 29.74 29.74 29.74 29.74 3.0K
22:24 29.80 29.80 29.80 29.80 17.6K
22:25 29.80 29.80 29.80 29.80 0.4K
22:26 29.80 29.80 29.80 29.80 0.3K
22:28 29.80 29.80 29.80 29.80 0.1K
22:30 29.82 29.82 29.82 29.82 0.2K
22:31 29.82 29.82 29.82 29.82 0.2K
22:33 29.82 29.82 29.82 29.82 1.0K
22:34 29.82 29.82 29.82 29.82 0.1K
22:35 29.80 29.80 29.80 29.80 0.5K
22:39 29.80 29.80 29.80 29.80 3.0K
22:41 29.80 29.80 29.80 29.80 0.1K
22:42 29.82 29.82 29.82 29.82 9.5K
22:51 29.82 29.82 29.82 29.82 0.1K
22:53 29.82 29.82 29.82 29.82 5.9K
22:54 29.80 29.80 29.80 29.80 1.6K
22:55 29.80 29.80 29.80 29.80 3.0K
22:57 29.82 29.82 29.82 29.82 5.5K
22:58 29.84 29.84 29.84 29.84 1.0K
22:59 29.84 29.84 29.84 29.84 1.0K
23:03 29.84 29.84 29.84 29.84 0.5K
23:04 29.84 29.84 29.84 29.84 1.0K
23:10 29.78 29.84 29.78 29.84 3.5K
23:12 29.84 29.84 29.84 29.84 3.1K
23:18 29.84 29.84 29.84 29.84 2.0K
23:29 29.78 29.78 29.78 29.78 8.0K
23:30 29.78 29.78 29.76 29.76 1.3K
23:31 29.76 29.76 29.76 29.76 2.0K
23:32 29.74 29.80 29.74 29.74 4.9K
23:36 29.80 29.80 29.80 29.80 0.1K
23:42 29.76 29.76 29.74 29.74 4.0K
23:46 29.72 29.72 29.72 29.72 3.5K
23:47 29.72 29.74 29.72 29.74 1.7K
23:48 29.74 29.74 29.74 29.74 0.8K
23:49 29.80 29.80 29.74 29.74 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available