Yakovlev

IRKT
🏛️ russian-federation →
25.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:01 27.44 27.46 27.44 27.46 9.0K
07:04 27.48 27.48 27.48 27.48 16.1K
07:07 27.52 27.52 27.52 27.52 0.4K
07:08 27.52 27.52 27.52 27.52 1.1K
07:11 27.48 27.48 27.48 27.48 1.0K
07:16 27.48 27.48 27.48 27.48 17.2K
07:21 27.48 27.48 27.48 27.48 0.2K
07:24 27.46 27.46 27.46 27.46 0.1K
07:30 27.48 27.48 27.48 27.48 0.1K
07:38 27.48 27.48 27.48 27.48 10.0K
07:40 27.50 27.50 27.50 27.50 10.3K
07:41 27.50 27.50 27.50 27.50 0.6K
07:47 27.52 27.52 27.52 27.52 5.0K
07:49 27.52 27.52 27.52 27.52 10.0K
07:51 27.52 27.52 27.52 27.52 0.6K
07:52 27.52 27.52 27.52 27.52 0.1K
07:54 27.52 27.52 27.52 27.52 0.3K
07:55 27.50 27.50 27.50 27.50 9.0K
08:02 27.50 27.50 27.48 27.48 1.2K
08:06 27.50 27.50 27.50 27.50 5.4K
08:07 27.50 27.50 27.50 27.50 0.1K
08:19 27.52 27.52 27.52 27.52 6.0K
08:20 27.52 27.52 27.52 27.52 2.0K
08:21 27.54 27.54 27.54 27.54 15.0K
08:23 27.54 27.54 27.54 27.54 3.7K
08:24 27.54 27.54 27.54 27.54 4.0K
08:26 27.56 27.56 27.56 27.56 2.0K
08:27 27.56 27.56 27.56 27.56 0.3K
08:28 27.54 27.54 27.54 27.54 0.5K
08:29 27.54 27.54 27.54 27.54 0.1K
08:31 27.54 27.54 27.54 27.54 0.3K
08:32 27.50 27.50 27.50 27.50 0.3K
08:37 27.56 27.56 27.56 27.56 0.1K
08:39 27.56 27.56 27.56 27.56 1.7K
08:41 27.54 27.54 27.54 27.54 1.4K
08:44 27.56 27.56 27.56 27.56 16.5K
08:45 27.56 27.56 27.56 27.56 0.1K
08:48 27.56 27.56 27.56 27.56 0.4K
08:49 27.52 27.52 27.52 27.52 0.1K
08:51 27.52 27.52 27.52 27.52 3.2K
09:02 27.52 27.52 27.52 27.52 1.5K
09:05 27.56 27.56 27.56 27.56 3.5K
09:07 27.56 27.56 27.56 27.56 8.8K
09:08 27.56 27.58 27.56 27.58 23.3K
09:09 27.58 27.58 27.58 27.58 0.2K
09:10 27.58 27.58 27.58 27.58 5.2K
09:13 27.58 27.58 27.58 27.58 0.2K
09:14 27.58 27.58 27.58 27.58 2.5K
09:15 27.58 27.58 27.56 27.56 1.1K
09:17 27.58 27.58 27.58 27.58 1.0K
09:18 27.60 27.60 27.60 27.60 2.5K
09:19 27.58 27.58 27.58 27.58 2.1K
09:23 27.60 27.62 27.60 27.62 23.3K
09:25 27.62 27.62 27.62 27.62 0.4K
09:27 27.62 27.62 27.62 27.62 2.6K
09:28 27.64 27.64 27.64 27.64 1.0K
09:29 27.64 27.64 27.64 27.64 0.6K
09:30 27.62 27.62 27.62 27.62 13.6K
09:34 27.62 27.62 27.62 27.62 0.2K
09:35 27.62 27.64 27.62 27.62 4.5K
09:37 27.62 27.68 27.62 27.68 20.2K
09:38 27.66 27.66 27.66 27.66 3.8K
09:39 27.68 27.68 27.68 27.68 2.6K
09:40 27.68 27.68 27.68 27.68 19.1K
09:41 27.70 27.70 27.70 27.70 9.3K
09:42 27.72 27.72 27.72 27.72 28.5K
09:43 27.72 27.80 27.72 27.80 88.3K
09:44 27.80 27.80 27.80 27.80 26.7K
09:45 27.88 27.88 27.82 27.86 37.1K
09:46 27.84 27.84 27.82 27.82 17.2K
09:47 27.78 27.78 27.78 27.78 2.1K
09:48 27.78 27.78 27.78 27.78 1.1K
09:49 27.78 27.78 27.78 27.78 1.1K
09:50 27.80 27.80 27.80 27.80 0.6K
09:51 27.76 27.76 27.76 27.76 0.2K
09:52 27.80 27.80 27.74 27.74 26.6K
09:53 27.74 27.74 27.74 27.74 1.1K
09:54 27.74 27.78 27.74 27.78 2.4K
09:55 27.78 27.78 27.78 27.78 1.1K
09:56 27.80 27.80 27.74 27.74 3.8K
09:57 27.80 27.80 27.80 27.80 1.6K
09:58 27.76 27.80 27.74 27.74 4.9K
09:59 27.80 27.80 27.74 27.74 0.2K
10:00 27.72 27.72 27.72 27.72 39.2K
10:01 27.72 27.74 27.70 27.70 41.9K
10:02 27.68 27.70 27.68 27.70 1.0K
10:03 27.70 27.70 27.66 27.70 28.8K
10:04 27.70 27.70 27.70 27.70 0.9K
10:05 27.68 27.68 27.68 27.68 0.6K
10:06 27.70 27.72 27.70 27.72 3.3K
10:07 27.68 27.68 27.68 27.68 1.0K
10:08 27.68 27.68 27.68 27.68 0.1K
10:09 27.68 27.68 27.68 27.68 3.0K
10:10 27.68 27.72 27.68 27.70 6.6K
10:11 27.68 27.68 27.68 27.68 1.0K
10:14 27.68 27.68 27.68 27.68 1.2K
10:18 27.68 27.68 27.68 27.68 1.7K
10:19 27.70 27.70 27.70 27.70 1.7K
10:20 27.70 27.86 27.70 27.86 94.0K
10:21 27.96 28.12 27.96 28.12 396.7K
10:22 28.12 28.18 28.06 28.08 117.7K
10:23 28.18 28.18 28.08 28.08 49.4K
10:24 28.06 28.12 28.06 28.12 48.6K
10:25 28.12 28.12 28.10 28.12 19.2K
10:26 28.14 28.14 28.04 28.04 37.2K
10:27 28.04 28.12 28.04 28.12 92.5K
10:28 28.10 28.16 28.10 28.14 26.3K
10:29 28.14 28.14 27.92 27.92 201.1K
10:30 27.96 27.96 27.90 27.90 98.9K
10:31 27.86 27.92 27.86 27.90 37.5K
10:32 27.88 27.90 27.88 27.88 38.6K
10:33 27.90 27.94 27.90 27.90 5.7K
10:34 27.94 27.94 27.90 27.94 5.1K
10:35 27.90 27.98 27.90 27.98 71.1K
10:39 27.98 27.98 27.90 27.90 69.9K
10:40 27.90 27.92 27.90 27.92 11.6K
10:41 27.92 27.94 27.92 27.94 1.4K
10:43 28.00 28.00 28.00 28.00 29.2K
10:44 27.96 27.96 27.96 27.96 2.3K
10:45 28.00 28.00 27.96 27.96 10.9K
10:46 27.94 27.94 27.90 27.90 15.7K
10:47 27.90 27.90 27.90 27.90 7.5K
10:48 27.90 27.92 27.90 27.90 25.1K
10:49 27.88 27.88 27.88 27.88 9.6K
10:50 27.88 27.88 27.84 27.84 14.1K
10:51 27.90 27.94 27.90 27.94 27.2K
10:52 27.94 27.96 27.94 27.94 15.7K
10:53 27.96 28.08 27.96 28.08 35.0K
10:54 28.04 28.06 28.00 28.00 2.8K
10:55 28.00 28.04 28.00 28.04 15.3K
10:56 28.00 28.06 28.00 28.06 22.3K
10:57 28.06 28.06 28.06 28.06 31.4K
10:58 28.02 28.04 28.00 28.00 8.6K
10:59 28.02 28.02 28.00 28.00 14.9K
11:00 28.04 28.04 28.04 28.04 17.0K
11:01 28.04 28.06 28.04 28.06 5.4K
11:02 28.04 28.04 28.04 28.04 0.9K
11:03 28.04 28.06 28.04 28.06 4.3K
11:04 28.06 28.06 28.06 28.06 23.0K
11:05 28.02 28.02 28.02 28.02 4.7K
11:06 28.06 28.06 28.02 28.02 3.1K
11:07 28.08 28.08 28.04 28.04 24.5K
11:08 28.00 28.02 28.00 28.02 9.4K
11:09 27.98 27.98 27.96 27.98 89.3K
11:10 27.98 27.98 27.98 27.98 9.7K
11:11 28.00 28.00 28.00 28.00 10.1K
11:12 28.00 28.00 28.00 28.00 4.5K
11:13 28.02 28.02 28.00 28.00 6.1K
11:14 28.00 28.00 28.00 28.00 12.3K
11:15 28.00 28.00 27.98 27.98 14.2K
11:17 27.98 28.00 27.98 28.00 1.6K
11:18 27.98 27.98 27.98 27.98 1.8K
11:19 27.98 27.98 27.98 27.98 3.1K
11:20 27.98 27.98 27.98 27.98 1.6K
11:21 27.98 27.98 27.98 27.98 1.5K
11:23 27.98 28.02 27.98 28.02 12.1K
11:24 27.98 28.02 27.98 28.02 4.6K
11:26 28.00 28.00 28.00 28.00 0.1K
11:27 28.00 28.04 28.00 28.02 2.5K
11:28 28.02 28.02 28.02 28.02 2.2K
11:29 28.04 28.06 28.04 28.06 20.9K
11:30 28.06 28.06 28.06 28.06 0.2K
11:31 28.06 28.06 28.06 28.06 10.3K
11:35 28.02 28.02 28.00 28.00 10.0K
11:37 28.00 28.00 28.00 28.00 0.8K
11:38 27.96 27.96 27.96 27.96 36.3K
11:39 27.94 27.98 27.94 27.98 8.1K
11:40 27.96 27.96 27.96 27.96 3.0K
11:41 27.98 27.98 27.96 27.96 14.5K
11:42 27.98 27.98 27.98 27.98 20.0K
11:43 27.96 27.96 27.96 27.96 6.6K
11:44 27.96 28.06 27.96 28.06 63.0K
11:45 28.08 28.18 28.08 28.10 210.9K
11:46 28.14 28.16 28.08 28.12 46.3K
11:47 28.12 28.12 28.08 28.12 9.6K
11:48 28.10 28.10 28.10 28.10 0.3K
11:49 28.12 28.12 28.10 28.10 15.1K
11:50 28.10 28.10 28.08 28.08 11.6K
11:51 28.10 28.10 28.10 28.10 15.5K
11:52 28.08 28.08 28.06 28.06 1.3K
11:53 28.08 28.08 28.04 28.04 3.6K
11:54 28.08 28.08 28.02 28.02 56.0K
11:55 28.02 28.04 28.02 28.04 3.4K
11:56 28.04 28.04 28.04 28.04 2.0K
11:57 28.06 28.08 28.06 28.06 21.1K
11:58 28.02 28.02 28.02 28.02 3.0K
11:59 28.08 28.08 28.08 28.08 0.1K
12:00 28.02 28.06 28.02 28.06 2.3K
12:02 28.02 28.02 28.02 28.02 2.5K
12:03 28.02 28.02 28.02 28.02 17.2K
12:04 28.02 28.02 28.02 28.02 0.7K
12:05 28.02 28.02 28.02 28.02 1.8K
12:06 28.00 28.02 28.00 28.02 8.6K
12:07 28.02 28.02 28.00 28.00 20.7K
12:08 28.00 28.00 27.98 27.98 99.9K
12:09 27.98 28.00 27.94 28.00 53.5K
12:10 27.96 27.96 27.96 27.96 6.0K
12:11 27.96 27.96 27.96 27.96 4.0K
12:12 27.98 27.98 27.98 27.98 5.2K
12:13 28.00 28.00 28.00 28.00 10.0K
12:14 28.00 28.00 28.00 28.00 0.2K
12:15 28.00 28.00 27.96 27.96 15.8K
12:16 27.94 27.96 27.94 27.96 55.7K
12:17 27.96 27.96 27.96 27.96 0.5K
12:18 27.96 27.96 27.96 27.96 6.7K
12:19 27.98 27.98 27.98 27.98 0.1K
12:20 27.98 27.98 27.98 27.98 0.2K
12:21 27.94 27.94 27.94 27.94 17.7K
12:22 27.94 27.94 27.94 27.94 1.0K
12:24 27.94 27.94 27.94 27.94 7.9K
12:25 27.92 27.92 27.92 27.92 21.2K
12:27 27.94 27.94 27.94 27.94 4.0K
12:28 27.94 27.94 27.94 27.94 5.7K
12:29 27.92 27.94 27.92 27.94 3.4K
12:30 27.96 27.96 27.96 27.96 0.1K
12:31 27.96 27.96 27.96 27.96 0.4K
12:32 27.92 27.92 27.90 27.90 60.3K
12:33 27.90 27.92 27.88 27.88 8.3K
12:34 27.92 27.92 27.86 27.86 28.9K
12:35 27.84 27.84 27.82 27.82 52.4K
12:36 27.92 27.92 27.82 27.82 34.2K
12:37 27.84 27.84 27.84 27.84 4.9K
12:38 27.84 27.84 27.84 27.84 8.0K
12:39 27.88 27.92 27.88 27.92 11.7K
12:40 27.88 27.88 27.88 27.88 2.0K
12:41 27.84 27.94 27.84 27.94 68.1K
12:42 27.94 27.94 27.94 27.94 1.9K
12:43 27.96 27.96 27.96 27.96 0.5K
12:44 27.96 27.96 27.96 27.96 10.0K
12:45 27.96 27.96 27.96 27.96 0.2K
12:46 27.96 27.96 27.94 27.94 5.8K
12:47 27.90 27.92 27.90 27.92 5.0K
12:48 27.92 27.92 27.92 27.92 0.1K
12:50 27.96 27.96 27.92 27.92 6.2K
12:51 27.98 27.98 27.98 27.98 2.0K
12:52 27.92 27.92 27.92 27.92 0.8K
12:59 27.96 27.96 27.96 27.96 0.3K
13:00 27.98 27.98 27.98 27.98 17.9K
13:01 27.92 27.92 27.92 27.92 1.0K
13:02 27.92 27.92 27.92 27.92 8.5K
13:03 28.00 28.00 28.00 28.00 39.0K
13:04 27.94 27.94 27.94 27.94 2.0K
13:11 27.98 28.02 27.98 27.98 13.5K
13:12 28.00 28.00 28.00 28.00 0.1K
13:13 27.98 27.98 27.98 27.98 0.2K
13:14 27.98 27.98 27.98 27.98 0.4K
13:15 27.98 27.98 27.96 27.96 6.9K
13:16 27.98 27.98 27.98 27.98 0.2K
13:18 28.02 28.02 27.98 28.02 2.8K
13:19 28.02 28.02 28.02 28.02 2.6K
13:21 28.02 28.02 28.02 28.02 1.0K
13:22 28.02 28.02 28.02 28.02 6.4K
13:23 27.98 27.98 27.98 27.98 0.2K
13:26 27.98 27.98 27.96 27.96 3.0K
13:30 27.98 27.98 27.96 27.96 0.8K
13:31 28.00 28.00 28.00 28.00 0.1K
13:32 27.98 27.98 27.98 27.98 0.3K
13:35 27.98 27.98 27.98 27.98 3.8K
13:39 27.96 27.96 27.96 27.96 1.3K
13:43 28.00 28.00 28.00 28.00 2.0K
13:46 28.00 28.02 27.98 28.02 4.4K
13:48 28.04 28.06 28.04 28.04 70.6K
13:50 28.06 28.06 28.06 28.06 0.7K
13:51 28.04 28.04 28.04 28.04 14.4K
13:52 28.06 28.08 28.06 28.08 19.6K
13:53 28.04 28.08 28.04 28.08 2.1K
13:55 28.06 28.06 28.06 28.06 0.3K
14:01 28.04 28.04 28.04 28.04 0.1K
14:03 28.02 28.02 28.02 28.02 0.1K
14:05 28.04 28.04 28.04 28.04 0.9K
14:06 28.04 28.04 28.04 28.04 0.7K
14:07 28.04 28.06 28.04 28.06 0.2K
14:08 28.04 28.06 28.04 28.06 6.5K
14:09 28.02 28.02 28.02 28.02 3.4K
14:10 28.00 28.04 28.00 28.04 2.8K
14:11 28.00 28.04 28.00 28.04 6.3K
14:12 28.00 28.00 28.00 28.00 0.4K
14:13 28.02 28.02 28.02 28.02 3.9K
14:14 28.02 28.02 28.02 28.02 0.1K
14:15 28.02 28.02 28.02 28.02 0.1K
14:17 28.02 28.02 28.00 28.00 10.1K
14:18 28.02 28.02 28.00 28.00 2.1K
14:20 27.98 27.98 27.98 27.98 0.2K
14:21 27.98 27.98 27.98 27.98 6.5K
14:24 27.98 28.00 27.98 28.00 3.9K
14:26 27.98 28.00 27.98 28.00 0.3K
14:29 27.98 27.98 27.98 27.98 9.0K
14:31 28.00 28.00 28.00 28.00 6.6K
14:32 28.00 28.00 28.00 28.00 50.2K
14:33 28.04 28.04 28.04 28.04 4.5K
14:36 28.00 28.00 28.00 28.00 0.3K
14:42 28.00 28.00 28.00 28.00 3.0K
14:44 28.00 28.00 28.00 28.00 0.3K
14:47 28.02 28.02 28.02 28.02 1.0K
14:50 28.02 28.02 28.02 28.02 0.4K
14:51 28.02 28.02 28.02 28.02 0.6K
14:52 28.04 28.04 28.04 28.04 4.1K
14:53 28.04 28.04 28.04 28.04 1.5K
14:54 28.04 28.04 28.04 28.04 0.2K
14:55 28.04 28.04 28.04 28.04 0.2K
14:57 28.06 28.06 28.06 28.06 2.0K
14:58 28.08 28.08 28.08 28.08 13.9K
15:00 28.08 28.08 28.08 28.08 11.1K
15:01 28.06 28.06 28.06 28.06 0.2K
15:02 28.08 28.08 28.06 28.06 3.5K
15:04 28.06 28.06 28.06 28.06 0.1K
15:07 28.04 28.04 28.04 28.04 6.4K
15:10 28.02 28.02 28.02 28.02 1.8K
15:11 28.04 28.04 28.04 28.04 1.9K
15:12 28.02 28.02 28.02 28.02 4.3K
15:15 28.00 28.00 27.96 27.96 25.2K
15:16 27.94 27.94 27.92 27.92 57.2K
15:17 27.92 27.92 27.92 27.92 3.1K
15:18 27.90 27.90 27.90 27.90 8.0K
15:20 27.92 27.92 27.92 27.92 1.6K
15:21 27.92 27.92 27.92 27.92 0.5K
15:23 27.92 27.92 27.92 27.92 4.2K
15:25 27.96 27.96 27.96 27.96 0.4K
15:29 27.96 27.96 27.96 27.96 4.0K
15:30 27.98 27.98 27.98 27.98 1.1K
15:33 27.96 27.96 27.96 27.96 0.1K
15:35 27.92 27.92 27.92 27.92 15.9K
15:36 27.92 27.96 27.92 27.96 3.9K
15:38 28.02 28.02 28.02 28.02 8.0K
15:39 28.00 28.02 28.00 28.02 3.8K
15:40 28.02 28.04 28.02 28.04 1.8K
15:41 28.04 28.04 28.02 28.02 0.2K
15:42 28.04 28.04 28.04 28.04 0.1K
15:44 28.02 28.02 28.02 28.02 0.6K
15:45 28.04 28.04 28.04 28.04 5.8K
15:46 28.04 28.04 28.04 28.04 4.0K
15:47 28.04 28.06 28.04 28.06 6.5K
15:48 28.06 28.12 28.06 28.10 63.4K
15:49 28.12 28.12 28.10 28.12 4.2K
15:50 28.10 28.10 28.04 28.04 24.7K
15:51 28.12 28.12 28.10 28.10 33.5K
15:52 28.08 28.10 28.08 28.08 1.6K
15:53 28.08 28.08 28.06 28.06 2.2K
15:54 28.02 28.02 28.02 28.02 17.8K
15:55 28.04 28.04 28.04 28.04 0.1K
15:56 28.10 28.10 28.10 28.10 0.1K
15:57 28.06 28.06 28.06 28.06 0.3K
15:58 28.04 28.04 28.04 28.04 0.1K
15:59 28.04 28.04 28.02 28.02 16.0K
16:00 28.02 28.06 28.02 28.06 1.6K
16:01 28.06 28.06 28.06 28.06 0.1K
16:02 28.06 28.08 28.06 28.08 6.2K
16:03 28.06 28.08 28.06 28.08 1.3K
16:04 28.08 28.08 28.06 28.06 1.4K
16:05 28.06 28.06 28.06 28.06 1.5K
16:06 28.08 28.08 28.08 28.08 0.1K
16:07 28.06 28.06 28.04 28.04 27.6K
16:08 28.04 28.04 28.04 28.04 2.8K
16:10 28.02 28.02 28.02 28.02 2.4K
16:11 28.04 28.04 28.04 28.04 0.1K
16:13 28.02 28.02 28.02 28.02 2.0K
16:16 28.02 28.02 28.02 28.02 0.1K
16:17 28.06 28.06 28.06 28.06 3.6K
16:19 28.10 28.10 28.10 28.10 20.0K
16:20 28.10 28.10 28.06 28.06 3.2K
16:21 28.06 28.10 28.06 28.10 6.0K
16:23 28.10 28.10 28.10 28.10 1.1K
16:24 28.08 28.08 28.08 28.08 0.1K
16:25 28.04 28.04 28.04 28.04 2.0K
16:26 28.08 28.08 28.04 28.06 4.3K
16:27 28.02 28.06 28.00 28.00 34.7K
16:28 28.00 28.00 28.00 28.00 0.3K
16:30 28.00 28.00 28.00 28.00 1.1K
16:32 28.00 28.02 28.00 28.02 4.2K
16:33 27.98 27.98 27.98 27.98 0.9K
16:34 28.02 28.02 28.02 28.02 0.1K
16:35 28.02 28.02 28.02 28.02 0.5K
16:37 28.02 28.02 28.02 28.02 2.0K
16:38 28.02 28.02 28.02 28.02 1.5K
16:39 28.04 28.04 28.04 28.04 16.3K
16:40 28.06 28.06 28.06 28.06 23.5K
16:41 28.04 28.06 28.04 28.06 32.7K
16:43 28.06 28.06 28.06 28.06 12.1K
16:44 28.06 28.06 28.06 28.06 0.4K
16:45 28.06 28.06 28.06 28.06 0.3K
16:46 28.08 28.08 28.08 28.08 22.0K
16:47 28.10 28.10 28.06 28.06 28.6K
16:49 28.10 28.14 28.06 28.06 69.4K
16:51 28.06 28.06 28.06 28.06 2.0K
16:52 28.10 28.10 28.10 28.10 1.3K
16:54 28.06 28.08 28.06 28.08 9.0K
16:55 28.06 28.06 28.06 28.06 1.1K
16:56 28.06 28.06 28.06 28.06 3.9K
16:57 28.06 28.06 28.06 28.06 3.3K
16:59 28.04 28.04 28.04 28.04 0.1K
17:00 28.08 28.08 28.08 28.08 0.3K
17:01 28.06 28.06 28.06 28.06 1.2K
17:02 28.06 28.06 28.06 28.06 5.2K
17:03 28.08 28.08 28.06 28.06 3.3K
17:04 28.12 28.12 28.12 28.12 6.7K
17:05 28.12 28.12 28.08 28.08 9.1K
17:06 28.10 28.10 28.10 28.10 1.9K
17:07 28.10 28.10 28.10 28.10 0.1K
17:08 28.02 28.08 28.02 28.02 15.9K
17:09 28.08 28.08 28.08 28.08 0.2K
17:10 28.06 28.06 28.06 28.06 0.1K
17:11 28.02 28.08 28.02 28.08 15.2K
17:13 28.08 28.08 28.04 28.04 0.2K
17:14 28.04 28.04 28.02 28.02 6.8K
17:15 28.02 28.08 28.02 28.08 1.1K
17:16 28.08 28.08 28.08 28.08 1.0K
17:17 28.06 28.08 28.06 28.08 7.6K
17:18 28.08 28.10 28.08 28.10 15.6K
17:19 28.10 28.10 28.10 28.10 22.9K
17:20 28.10 28.10 28.10 28.10 1.9K
17:21 28.08 28.08 28.08 28.08 0.3K
17:22 28.08 28.10 28.08 28.10 20.4K
17:23 28.10 28.10 28.10 28.10 3.7K
17:26 28.12 28.12 28.10 28.10 4.7K
17:27 28.10 28.10 28.08 28.08 5.9K
17:28 28.08 28.08 28.08 28.08 11.0K
17:29 28.08 28.08 28.08 28.08 0.5K
17:30 28.06 28.06 28.06 28.06 2.0K
17:31 28.06 28.06 28.06 28.06 2.5K
17:32 28.12 28.12 28.12 28.12 3.2K
17:34 28.10 28.10 28.10 28.10 0.2K
17:35 28.12 28.12 28.12 28.12 1.0K
17:36 28.12 28.12 28.12 28.12 22.7K
17:37 28.12 28.12 28.12 28.12 1.7K
17:38 28.12 28.16 28.12 28.16 61.3K
17:39 28.10 28.16 28.10 28.12 13.2K
17:40 28.16 28.16 28.16 28.16 4.3K
17:41 28.16 28.16 28.16 28.16 0.6K
17:42 28.16 28.16 28.16 28.16 0.1K
17:43 28.12 28.12 28.08 28.08 15.8K
17:44 28.10 28.10 28.10 28.10 0.2K
17:45 28.10 28.10 28.10 28.10 0.2K
17:46 28.12 28.12 28.06 28.12 6.8K
17:47 28.14 28.14 28.14 28.14 3.6K
17:48 28.14 28.14 28.14 28.14 0.1K
17:50 28.14 28.14 28.08 28.14 0.3K
17:51 28.14 28.14 28.06 28.06 5.7K
17:52 28.04 28.04 28.04 28.04 15.0K
17:53 28.08 28.08 28.08 28.08 0.2K
17:54 28.10 28.10 28.04 28.10 5.4K
17:59 28.04 28.10 28.04 28.10 1.1K
18:00 28.12 28.12 28.12 28.12 3.5K
18:01 28.12 28.12 28.12 28.12 2.0K
18:02 28.12 28.12 28.06 28.06 3.7K
18:03 28.12 28.12 28.08 28.08 0.2K
18:04 28.08 28.08 28.08 28.08 0.2K
18:05 28.12 28.12 28.12 28.12 8.1K
18:07 28.12 28.12 28.10 28.10 0.2K
18:09 28.10 28.10 28.08 28.10 56.5K
18:10 28.08 28.08 28.08 28.08 0.1K
18:13 28.08 28.10 28.08 28.10 8.4K
18:14 28.12 28.12 28.12 28.12 0.6K
18:16 28.10 28.10 28.10 28.10 0.2K
18:18 28.12 28.12 28.12 28.12 0.1K
18:19 28.10 28.10 28.10 28.10 0.3K
18:20 28.10 28.12 28.10 28.12 2.6K
18:21 28.12 28.12 28.12 28.12 0.6K
18:22 28.10 28.12 28.08 28.12 20.3K
18:23 28.12 28.12 28.12 28.12 0.8K
18:24 28.10 28.10 28.10 28.10 0.4K
18:25 28.10 28.10 28.10 28.10 9.0K
18:26 28.12 28.12 28.10 28.10 1.8K
18:28 28.10 28.10 28.10 28.10 0.1K
18:30 28.10 28.10 28.10 28.10 4.1K
18:31 28.10 28.10 28.10 28.10 11.2K
18:32 28.10 28.10 28.10 28.10 12.6K
18:34 28.08 28.12 28.08 28.12 0.2K
18:35 28.12 28.12 28.12 28.12 3.2K
18:36 28.08 28.12 28.08 28.12 0.5K
18:38 28.10 28.10 28.10 28.10 0.1K
18:39 28.10 28.10 28.10 28.10 0.6K
18:45 28.10 28.10 28.10 28.10 0.6K
18:48 28.10 28.10 28.10 28.10 0.5K
19:04 28.10 28.10 28.10 28.10 1.8K
19:06 28.10 28.10 28.10 28.10 1.2K
19:07 28.12 28.12 28.12 28.12 0.8K
19:08 28.10 28.10 28.10 28.10 0.1K
19:09 28.10 28.12 28.10 28.10 10.6K
19:10 28.10 28.10 28.10 28.10 0.4K
19:13 28.12 28.12 28.12 28.12 0.5K
19:16 28.10 28.10 28.10 28.10 2.7K
19:17 28.10 28.10 28.10 28.10 0.1K
19:18 28.10 28.12 28.10 28.12 4.1K
19:19 28.12 28.14 28.12 28.14 2.9K
19:20 28.12 28.12 28.12 28.12 0.3K
19:21 28.14 28.14 28.14 28.14 1.2K
19:22 28.14 28.14 28.14 28.14 30.3K
19:23 28.16 28.16 28.16 28.16 4.5K
19:24 28.16 28.16 28.16 28.16 3.0K
19:25 28.18 28.18 28.18 28.18 5.0K
19:27 28.18 28.18 28.18 28.18 2.1K
19:28 28.18 28.18 28.18 28.18 1.3K
19:29 28.18 28.18 28.18 28.18 6.4K
19:30 28.14 28.18 28.12 28.18 3.3K
19:31 28.18 28.18 28.14 28.16 6.8K
19:32 28.14 28.14 28.14 28.14 2.0K
19:33 28.14 28.14 28.14 28.14 1.2K
19:34 28.18 28.18 28.18 28.18 7.8K
19:36 28.18 28.18 28.12 28.18 6.1K
19:38 28.16 28.16 28.16 28.16 0.6K
19:40 28.16 28.16 28.16 28.16 1.5K
19:41 28.20 28.20 28.20 28.20 3.1K
19:42 28.20 28.20 28.20 28.20 1.3K
19:43 28.18 28.18 28.18 28.18 1.9K
19:44 28.18 28.18 28.18 28.18 1.1K
19:45 28.18 28.18 28.18 28.18 0.8K
19:46 28.18 28.18 28.18 28.18 2.0K
19:47 28.16 28.16 28.16 28.16 3.2K
19:48 28.16 28.16 28.16 28.16 2.0K
19:49 28.16 28.16 28.16 28.16 1.4K
19:50 28.18 28.18 28.18 28.18 14.0K
19:53 28.16 28.16 28.16 28.16 7.1K
19:54 28.12 28.16 28.10 28.16 17.8K
19:55 28.14 28.14 28.10 28.14 1.2K
19:56 28.10 28.14 28.10 28.14 8.2K
19:57 28.10 28.14 28.10 28.14 0.4K
19:58 28.14 28.14 28.14 28.14 0.9K
19:59 28.14 28.14 28.10 28.10 7.4K
20:00 28.14 28.14 28.10 28.10 3.3K
20:01 28.14 28.14 28.10 28.10 3.5K
20:02 28.10 28.12 28.10 28.12 5.3K
20:03 28.12 28.16 28.12 28.16 9.0K
20:04 28.18 28.24 28.18 28.24 212.2K
20:05 28.24 28.26 28.24 28.24 67.1K
20:06 28.24 28.28 28.24 28.28 100.6K
20:07 28.28 28.28 28.26 28.28 27.9K
20:08 28.22 28.26 28.22 28.26 39.5K
20:09 28.28 28.28 28.28 28.28 22.2K
20:10 28.28 28.28 28.28 28.28 24.5K
20:11 28.24 28.26 28.20 28.20 25.9K
20:12 28.26 28.26 28.20 28.20 2.0K
20:13 28.24 28.24 28.24 28.24 3.5K
20:14 28.20 28.22 28.20 28.22 10.0K
20:15 28.22 28.22 28.22 28.22 0.1K
20:16 28.24 28.24 28.24 28.24 5.0K
20:17 28.26 28.26 28.26 28.26 20.0K
20:18 28.26 28.26 28.26 28.26 1.9K
20:19 28.26 28.26 28.20 28.20 4.8K
20:20 28.20 28.24 28.20 28.24 5.4K
20:22 28.18 28.24 28.18 28.24 0.8K
20:23 28.18 28.20 28.16 28.16 10.0K
20:24 28.16 28.22 28.16 28.22 0.7K
20:25 28.18 28.22 28.18 28.22 0.8K
20:26 28.16 28.22 28.16 28.22 3.2K
20:28 28.24 28.24 28.24 28.24 2.0K
20:31 28.24 28.24 28.20 28.20 5.7K
20:32 28.26 28.26 28.26 28.26 5.9K
20:34 28.26 28.26 28.24 28.24 1.4K
20:35 28.24 28.24 28.24 28.24 9.3K
20:37 28.26 28.26 28.16 28.16 32.2K
20:38 28.16 28.20 28.16 28.20 7.6K
20:39 28.22 28.22 28.22 28.22 13.1K
20:41 28.24 28.24 28.22 28.24 1.0K
20:42 28.22 28.22 28.22 28.22 0.1K
20:43 28.22 28.22 28.22 28.22 4.2K
20:44 28.22 28.22 28.22 28.22 0.4K
20:45 28.22 28.22 28.22 28.22 0.2K
20:46 28.18 28.22 28.18 28.22 2.2K
20:47 28.20 28.22 28.18 28.22 3.1K
20:48 28.18 28.20 28.18 28.20 2.3K
20:50 28.18 28.18 28.16 28.16 15.5K
20:51 28.16 28.20 28.16 28.20 0.3K
20:52 28.16 28.20 28.16 28.20 11.6K
20:53 28.20 28.22 28.20 28.22 5.8K
20:54 28.22 28.22 28.22 28.22 1.0K
20:55 28.22 28.22 28.22 28.22 4.5K
20:57 28.16 28.20 28.16 28.20 5.6K
20:58 28.20 28.20 28.20 28.20 0.1K
20:59 28.18 28.18 28.18 28.18 1.0K
21:00 28.18 28.18 28.16 28.16 2.7K
21:01 28.16 28.18 28.16 28.18 3.4K
21:02 28.14 28.14 28.14 28.14 1.1K
21:03 28.18 28.18 28.18 28.18 0.4K
21:04 28.20 28.20 28.20 28.20 0.5K
21:06 28.16 28.16 28.16 28.16 1.0K
21:07 28.16 28.16 28.16 28.16 0.1K
21:08 28.16 28.16 28.16 28.16 0.2K
21:09 28.20 28.20 28.20 28.20 0.3K
21:15 28.18 28.18 28.18 28.18 1.0K
21:16 28.14 28.14 28.14 28.14 0.5K
21:18 28.18 28.18 28.18 28.18 0.1K
21:19 28.18 28.18 28.18 28.18 0.3K
21:20 28.18 28.20 28.18 28.20 19.1K
21:21 28.20 28.22 28.20 28.22 3.4K
21:22 28.20 28.20 28.20 28.20 0.1K
21:24 28.24 28.24 28.24 28.24 10.0K
21:26 28.24 28.24 28.24 28.24 0.5K
21:27 28.24 28.24 28.20 28.20 0.2K
21:28 28.26 28.26 28.26 28.26 10.0K
21:29 28.22 28.22 28.22 28.22 0.1K
21:31 28.22 28.26 28.22 28.26 6.2K
21:32 28.22 28.22 28.22 28.22 0.9K
21:33 28.26 28.26 28.26 28.26 6.7K
21:35 28.24 28.24 28.24 28.24 5.2K
21:36 28.20 28.24 28.20 28.24 1.5K
21:37 28.26 28.26 28.26 28.26 1.8K
21:39 28.26 28.26 28.26 28.26 1.6K
21:41 28.26 28.26 28.26 28.26 10.6K
21:42 28.26 28.26 28.26 28.26 0.5K
21:45 28.20 28.20 28.20 28.20 7.9K
21:46 28.18 28.18 28.18 28.18 6.4K
21:47 28.20 28.24 28.20 28.24 0.3K
21:49 28.24 28.24 28.24 28.24 17.0K
21:50 28.24 28.24 28.24 28.24 1.9K
21:51 28.20 28.20 28.20 28.20 0.1K
21:52 28.20 28.20 28.20 28.20 11.3K
21:53 28.22 28.22 28.22 28.22 1.4K
21:54 28.22 28.24 28.20 28.24 0.5K
21:55 28.20 28.20 28.20 28.20 5.1K
21:56 28.20 28.22 28.20 28.22 2.7K
21:57 28.24 28.24 28.24 28.24 5.5K
21:58 28.24 28.24 28.24 28.24 0.3K
21:59 28.24 28.24 28.24 28.24 0.1K
22:02 28.24 28.24 28.24 28.24 0.1K
22:03 28.20 28.20 28.20 28.20 3.6K
22:04 28.20 28.20 28.20 28.20 0.1K
22:08 28.20 28.24 28.20 28.24 15.6K
22:09 28.24 28.24 28.24 28.24 1.5K
22:12 28.20 28.24 28.20 28.24 0.2K
22:13 28.24 28.24 28.24 28.24 3.9K
22:16 28.24 28.24 28.24 28.24 4.0K
22:17 28.26 28.26 28.22 28.22 0.2K
22:18 28.22 28.22 28.22 28.22 0.3K
22:20 28.24 28.24 28.24 28.24 0.4K
22:23 28.20 28.20 28.20 28.20 0.5K
22:24 28.24 28.24 28.24 28.24 1.0K
22:26 28.22 28.22 28.22 28.22 0.1K
22:28 28.20 28.20 28.20 28.20 0.1K
22:29 28.22 28.24 28.22 28.24 6.3K
22:30 28.24 28.24 28.24 28.24 1.5K
22:32 28.18 28.18 28.18 28.18 27.2K
22:33 28.18 28.18 28.18 28.18 1.4K
22:34 28.18 28.22 28.18 28.22 0.5K
22:35 28.22 28.22 28.18 28.18 1.5K
22:38 28.20 28.26 28.20 28.26 5.3K
22:39 28.22 28.22 28.22 28.22 0.3K
22:40 28.24 28.24 28.20 28.20 6.1K
22:41 28.20 28.24 28.20 28.24 6.1K
22:42 28.26 28.26 28.26 28.26 0.5K
22:43 28.26 28.26 28.24 28.24 7.1K
22:44 28.24 28.24 28.22 28.22 10.5K
22:45 28.24 28.24 28.24 28.24 0.1K
22:46 28.26 28.26 28.22 28.26 11.9K
22:47 28.26 28.28 28.26 28.28 4.2K
22:48 28.28 28.28 28.26 28.26 37.0K
22:49 28.26 28.28 28.26 28.26 18.5K
22:50 28.28 28.28 28.28 28.28 2.8K
22:51 28.28 28.28 28.28 28.28 0.1K
22:52 28.28 28.28 28.26 28.26 31.0K
22:53 28.28 28.28 28.28 28.28 0.9K
22:54 28.32 28.34 28.30 28.34 164.0K
22:55 28.34 28.34 28.30 28.30 19.9K
22:57 28.30 28.34 28.30 28.34 20.1K
22:58 28.34 28.38 28.34 28.36 52.6K
22:59 28.38 28.38 28.38 28.38 28.1K
23:00 28.40 28.40 28.36 28.36 11.4K
23:01 28.38 28.40 28.38 28.38 23.0K
23:02 28.38 28.38 28.36 28.36 15.1K
23:03 28.36 28.36 28.36 28.36 1.2K
23:04 28.36 28.36 28.36 28.36 6.7K
23:05 28.36 28.36 28.36 28.36 1.0K
23:06 28.32 28.32 28.28 28.28 12.8K
23:07 28.26 28.30 28.26 28.30 0.9K
23:08 28.26 28.32 28.26 28.32 3.9K
23:09 28.28 28.32 28.28 28.32 11.5K
23:10 28.28 28.28 28.28 28.28 1.6K
23:11 28.28 28.28 28.28 28.28 2.2K
23:12 28.30 28.30 28.26 28.26 1.5K
23:14 28.30 28.30 28.30 28.30 1.0K
23:15 28.32 28.32 28.32 28.32 5.0K
23:16 28.32 28.36 28.32 28.36 19.1K
23:17 28.38 28.38 28.30 28.30 6.1K
23:18 28.30 28.30 28.30 28.30 3.5K
23:19 28.28 28.28 28.28 28.28 0.1K
23:20 28.26 28.26 28.26 28.26 2.7K
23:21 28.26 28.26 28.26 28.26 22.6K
23:22 28.26 28.26 28.24 28.24 1.2K
23:23 28.28 28.28 28.28 28.28 18.0K
23:26 28.28 28.28 28.28 28.28 1.6K
23:27 28.30 28.30 28.30 28.30 0.2K
23:28 28.28 28.28 28.28 28.28 1.4K
23:29 28.28 28.28 28.28 28.28 0.5K
23:30 28.28 28.28 28.28 28.28 17.7K
23:31 28.28 28.28 28.22 28.22 21.5K
23:32 28.22 28.24 28.22 28.24 20.2K
23:33 28.22 28.22 28.22 28.22 0.9K
23:34 28.24 28.24 28.22 28.22 9.2K
23:35 28.30 28.30 28.30 28.30 10.0K
23:40 28.32 28.32 28.32 28.32 8.6K
23:41 28.24 28.24 28.24 28.24 4.1K
23:42 28.28 28.30 28.28 28.30 15.6K
23:43 28.30 28.30 28.30 28.30 4.3K
23:44 28.26 28.30 28.26 28.30 8.5K
23:45 28.32 28.32 28.32 28.32 0.8K
23:46 28.32 28.32 28.32 28.32 10.7K
23:47 28.32 28.32 28.32 28.32 0.2K
23:49 28.26 28.26 28.26 28.26 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available