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
06:59 28.64 28.64 28.64 28.64 0.1K
07:00 28.62 28.62 28.62 28.62 3.6K
07:01 28.64 28.64 28.56 28.56 8.3K
07:02 28.52 28.52 28.52 28.52 0.4K
07:03 28.52 28.52 28.52 28.52 0.2K
07:04 28.64 28.64 28.54 28.54 10.4K
07:06 28.60 28.60 28.60 28.60 40.0K
07:07 28.52 28.58 28.52 28.58 1.3K
07:08 28.52 28.52 28.52 28.52 0.3K
07:09 28.52 28.52 28.52 28.52 0.2K
07:11 28.54 28.54 28.54 28.54 0.2K
07:12 28.54 28.54 28.54 28.54 0.1K
07:13 28.52 28.52 28.52 28.52 0.1K
07:14 28.54 28.54 28.54 28.54 0.2K
07:16 28.56 28.56 28.56 28.56 0.2K
07:18 28.56 28.58 28.56 28.58 0.9K
07:19 28.58 28.60 28.58 28.60 10.1K
07:20 28.58 28.58 28.54 28.54 6.7K
07:21 28.54 28.54 28.54 28.54 0.2K
07:22 28.54 28.54 28.54 28.54 6.0K
07:30 28.56 28.56 28.56 28.56 0.7K
07:31 28.56 28.56 28.56 28.56 9.3K
07:33 28.56 28.56 28.56 28.56 0.8K
07:34 28.56 28.56 28.56 28.56 10.0K
07:35 28.56 28.56 28.56 28.56 0.6K
07:38 28.56 28.56 28.56 28.56 1.0K
07:39 28.56 28.56 28.56 28.56 0.1K
07:47 28.56 28.56 28.56 28.56 0.1K
07:49 28.56 28.56 28.56 28.56 0.4K
07:52 28.54 28.54 28.54 28.54 0.3K
07:53 28.56 28.56 28.56 28.56 5.0K
07:54 28.56 28.56 28.56 28.56 2.0K
07:58 28.54 28.54 28.54 28.54 0.1K
07:59 28.54 28.56 28.54 28.56 0.2K
08:00 28.56 28.56 28.56 28.56 0.8K
08:01 28.58 28.58 28.58 28.58 10.0K
08:03 28.54 28.56 28.54 28.56 0.2K
08:04 28.54 28.54 28.54 28.54 0.1K
08:06 28.56 28.56 28.56 28.56 2.0K
08:07 28.58 28.58 28.58 28.58 2.0K
08:08 28.58 28.58 28.58 28.58 6.5K
08:09 28.58 28.58 28.58 28.58 0.1K
08:11 28.56 28.58 28.56 28.58 4.9K
08:13 28.58 28.58 28.58 28.58 20.0K
08:15 28.58 28.58 28.56 28.56 1.8K
08:16 28.56 28.58 28.56 28.58 50.2K
08:17 28.58 28.58 28.58 28.58 3.8K
08:18 28.58 28.60 28.58 28.58 4.8K
08:19 28.62 28.62 28.62 28.62 5.0K
08:21 28.62 28.62 28.62 28.62 5.5K
08:22 28.60 28.62 28.60 28.62 2.0K
08:23 28.62 28.62 28.62 28.62 14.1K
08:24 28.62 28.62 28.62 28.62 32.2K
08:25 28.60 28.60 28.60 28.60 0.1K
08:26 28.62 28.62 28.62 28.62 1.0K
08:27 28.62 28.62 28.62 28.62 0.1K
08:28 28.62 28.62 28.62 28.62 7.8K
08:29 28.62 28.62 28.62 28.62 5.4K
08:30 28.62 28.64 28.62 28.64 3.7K
08:31 28.64 28.64 28.64 28.64 5.0K
08:32 28.62 28.62 28.62 28.62 2.5K
08:35 28.62 28.62 28.62 28.62 0.3K
08:38 28.64 28.64 28.64 28.64 0.4K
08:42 28.64 28.64 28.64 28.64 0.1K
08:45 28.62 28.62 28.62 28.62 2.5K
08:47 28.62 28.62 28.62 28.62 1.0K
08:49 28.64 28.64 28.64 28.64 0.1K
08:53 28.64 28.64 28.64 28.64 5.0K
08:54 28.64 28.64 28.64 28.64 1.0K
09:00 28.64 28.64 28.64 28.64 0.8K
09:01 28.64 28.64 28.64 28.64 0.5K
09:03 28.64 28.64 28.64 28.64 1.8K
09:06 28.64 28.64 28.64 28.64 0.1K
09:07 28.64 28.64 28.64 28.64 5.0K
09:08 28.64 28.64 28.64 28.64 1.9K
09:09 28.62 28.62 28.60 28.60 5.2K
09:10 28.60 28.60 28.60 28.60 0.3K
09:12 28.62 28.62 28.62 28.62 5.0K
09:16 28.62 28.62 28.62 28.62 0.6K
09:19 28.62 28.62 28.62 28.62 0.1K
09:21 28.64 28.64 28.64 28.64 0.2K
09:24 28.64 28.64 28.64 28.64 4.0K
09:25 28.64 28.64 28.64 28.64 0.1K
09:28 28.60 28.60 28.60 28.60 6.0K
09:29 28.60 28.60 28.58 28.58 26.0K
09:31 28.60 28.60 28.58 28.60 9.1K
09:32 28.60 28.60 28.60 28.60 3.3K
09:34 28.62 28.62 28.62 28.62 2.1K
09:36 28.62 28.62 28.60 28.60 0.2K
09:40 28.60 28.60 28.60 28.60 3.9K
09:41 28.60 28.60 28.60 28.60 2.2K
09:42 28.58 28.58 28.58 28.58 1.9K
09:45 28.62 28.62 28.62 28.62 1.7K
09:46 28.60 28.60 28.60 28.60 0.1K
09:49 28.62 28.62 28.62 28.62 0.2K
09:52 28.62 28.62 28.62 28.62 0.7K
09:53 28.62 28.62 28.62 28.62 1.4K
09:54 28.62 28.62 28.60 28.60 5.3K
09:55 28.60 28.60 28.60 28.60 4.1K
09:58 28.60 28.60 28.60 28.60 0.7K
09:59 28.62 28.62 28.62 28.62 0.2K
10:00 28.62 28.62 28.60 28.60 2.5K
10:03 28.60 28.60 28.60 28.60 1.0K
10:04 28.56 28.56 28.56 28.56 30.1K
10:07 28.54 28.54 28.52 28.52 4.0K
10:09 28.56 28.56 28.56 28.56 0.5K
10:10 28.52 28.52 28.52 28.52 12.5K
10:11 28.52 28.52 28.52 28.52 43.0K
10:12 28.54 28.54 28.54 28.54 1.3K
10:13 28.54 28.54 28.54 28.54 2.6K
10:15 28.52 28.52 28.52 28.52 3.6K
10:16 28.54 28.54 28.54 28.54 14.5K
10:17 28.50 28.50 28.50 28.50 5.5K
10:19 28.54 28.54 28.54 28.54 5.0K
10:20 28.52 28.52 28.52 28.52 0.2K
10:21 28.52 28.52 28.50 28.50 1.6K
10:22 28.50 28.50 28.48 28.48 12.3K
10:23 28.46 28.46 28.46 28.46 0.7K
10:26 28.52 28.52 28.52 28.52 5.0K
10:27 28.52 28.52 28.52 28.52 0.2K
10:28 28.52 28.52 28.52 28.52 3.0K
10:32 28.52 28.52 28.52 28.52 0.1K
10:35 28.52 28.52 28.52 28.52 0.2K
10:37 28.50 28.54 28.50 28.54 21.6K
10:39 28.48 28.48 28.48 28.48 4.0K
10:42 28.52 28.52 28.52 28.52 3.3K
10:45 28.52 28.52 28.52 28.52 8.7K
10:52 28.54 28.54 28.54 28.54 0.1K
10:53 28.50 28.52 28.50 28.52 6.6K
10:56 28.52 28.52 28.52 28.52 7.1K
11:00 28.52 28.52 28.52 28.52 0.7K
11:02 28.50 28.50 28.50 28.50 7.4K
11:03 28.52 28.52 28.52 28.52 0.5K
11:05 28.50 28.50 28.48 28.48 0.3K
11:09 28.50 28.50 28.50 28.50 0.7K
11:10 28.50 28.50 28.50 28.50 0.3K
11:11 28.52 28.52 28.52 28.52 0.1K
11:13 28.54 28.54 28.54 28.54 1.0K
11:16 28.54 28.54 28.54 28.54 1.9K
11:20 28.54 28.54 28.54 28.54 1.8K
11:21 28.54 28.54 28.54 28.54 0.2K
11:22 28.52 28.52 28.52 28.52 0.1K
11:26 28.52 28.52 28.52 28.52 3.5K
11:28 28.56 28.56 28.56 28.56 0.1K
11:29 28.56 28.56 28.56 28.56 0.1K
11:30 28.56 28.56 28.56 28.56 3.5K
11:35 28.52 28.52 28.52 28.52 0.1K
11:36 28.52 28.52 28.50 28.50 9.4K
11:37 28.52 28.52 28.52 28.52 9.5K
11:40 28.54 28.54 28.54 28.54 0.5K
11:43 28.58 28.58 28.58 28.58 27.2K
11:44 28.60 28.60 28.60 28.60 0.5K
11:47 28.60 28.60 28.60 28.60 3.0K
11:48 28.58 28.60 28.58 28.60 2.3K
11:53 28.60 28.60 28.60 28.60 2.0K
11:54 28.58 28.58 28.58 28.58 0.1K
11:55 28.58 28.58 28.58 28.58 2.0K
11:56 28.62 28.62 28.62 28.62 20.6K
11:57 28.62 28.64 28.60 28.60 5.5K
12:00 28.66 28.66 28.60 28.60 1.3K
12:02 28.66 28.66 28.64 28.64 0.4K
12:03 28.68 28.68 28.68 28.68 45.3K
12:04 28.68 28.68 28.68 28.68 0.2K
12:05 28.66 28.66 28.66 28.66 0.3K
12:06 28.72 28.72 28.70 28.70 11.5K
12:07 28.70 28.70 28.66 28.66 3.2K
12:10 28.70 28.70 28.70 28.70 2.0K
12:11 28.68 28.68 28.68 28.68 10.1K
12:12 28.70 28.70 28.70 28.70 0.6K
12:13 28.70 28.70 28.70 28.70 1.0K
12:15 28.68 28.68 28.68 28.68 1.0K
12:19 28.66 28.66 28.66 28.66 1.1K
12:20 28.68 28.68 28.68 28.68 0.2K
12:21 28.68 28.68 28.68 28.68 1.2K
12:24 28.70 28.70 28.70 28.70 5.1K
12:25 28.68 28.68 28.68 28.68 2.0K
12:27 28.68 28.68 28.68 28.68 0.9K
12:29 28.68 28.68 28.68 28.68 1.0K
12:30 28.70 28.70 28.70 28.70 0.3K
12:31 28.70 28.70 28.70 28.70 3.7K
12:33 28.68 28.68 28.68 28.68 0.3K
12:34 28.68 28.68 28.68 28.68 21.7K
12:36 28.68 28.70 28.68 28.68 4.5K
12:38 28.70 28.70 28.68 28.68 1.7K
12:39 28.70 28.70 28.66 28.66 3.0K
12:41 28.66 28.66 28.66 28.66 2.1K
12:46 28.64 28.64 28.64 28.64 0.1K
12:50 28.62 28.62 28.62 28.62 0.1K
12:51 28.62 28.62 28.62 28.62 0.3K
12:57 28.62 28.62 28.62 28.62 0.1K
12:58 28.64 28.64 28.64 28.64 0.1K
12:59 28.62 28.62 28.62 28.62 0.1K
13:03 28.62 28.62 28.62 28.62 0.1K
13:09 28.62 28.62 28.62 28.62 2.5K
13:10 28.62 28.62 28.62 28.62 0.3K
13:14 28.62 28.62 28.62 28.62 0.1K
13:18 28.62 28.62 28.62 28.62 1.2K
13:19 28.62 28.62 28.60 28.60 6.0K
13:23 28.60 28.60 28.60 28.60 0.5K
13:24 28.62 28.62 28.62 28.62 0.9K
13:27 28.62 28.62 28.62 28.62 1.8K
13:28 28.62 28.62 28.62 28.62 0.2K
13:29 28.62 28.62 28.62 28.62 1.0K
13:38 28.66 28.66 28.66 28.66 12.7K
13:43 28.70 28.70 28.70 28.70 0.6K
13:44 28.74 28.74 28.72 28.72 42.1K
13:46 28.74 28.74 28.74 28.74 0.2K
13:47 28.68 28.74 28.68 28.74 12.5K
13:48 28.68 28.74 28.68 28.74 15.1K
13:49 28.68 28.74 28.68 28.74 1.1K
13:52 28.74 28.74 28.74 28.74 20.3K
13:53 28.74 28.74 28.74 28.74 0.4K
13:55 28.70 28.74 28.70 28.74 1.6K
13:56 28.74 28.74 28.74 28.74 0.5K
13:59 28.68 28.68 28.68 28.68 10.3K
14:01 28.66 28.66 28.66 28.66 10.0K
14:02 28.68 28.68 28.68 28.68 1.5K
14:03 28.70 28.70 28.70 28.70 0.1K
14:05 28.70 28.70 28.70 28.70 33.5K
14:12 28.68 28.68 28.68 28.68 2.0K
14:14 28.68 28.70 28.68 28.68 6.8K
14:20 28.68 28.68 28.68 28.68 1.5K
14:21 28.68 28.68 28.68 28.68 0.1K
14:25 28.68 28.68 28.68 28.68 0.2K
14:28 28.66 28.66 28.66 28.66 0.3K
14:35 28.68 28.68 28.68 28.68 0.5K
14:38 28.70 28.70 28.70 28.70 0.8K
14:42 28.70 28.70 28.70 28.70 1.5K
14:43 28.70 28.70 28.70 28.70 1.0K
14:44 28.70 28.70 28.70 28.70 3.4K
14:49 28.70 28.70 28.70 28.70 1.0K
14:51 28.70 28.70 28.70 28.70 6.0K
14:52 28.70 28.72 28.70 28.72 79.1K
14:53 28.72 28.72 28.72 28.72 1.4K
14:54 28.72 28.72 28.72 28.72 0.1K
14:56 28.72 28.72 28.72 28.72 1.6K
14:57 28.72 28.72 28.70 28.70 67.0K
14:58 28.70 28.70 28.70 28.70 8.9K
14:59 28.72 28.72 28.70 28.70 14.9K
15:00 28.70 28.70 28.70 28.70 0.2K
15:01 28.70 28.70 28.70 28.70 0.9K
15:02 28.70 28.72 28.70 28.72 13.2K
15:03 28.70 28.72 28.70 28.72 15.0K
15:04 28.72 28.72 28.72 28.72 1.3K
15:05 28.70 28.70 28.70 28.70 13.9K
15:06 28.70 28.70 28.70 28.70 11.0K
15:08 28.70 28.70 28.70 28.70 7.5K
15:12 28.70 28.70 28.70 28.70 7.2K
15:14 28.70 28.70 28.70 28.70 1.3K
15:16 28.70 28.70 28.70 28.70 2.0K
15:17 28.70 28.74 28.70 28.74 4.2K
15:18 28.74 28.74 28.74 28.74 10.0K
15:19 28.74 28.78 28.74 28.78 55.5K
15:20 28.86 28.88 28.86 28.88 283.9K
15:21 28.88 28.90 28.88 28.90 23.3K
15:22 28.84 28.88 28.84 28.88 19.9K
15:23 28.88 28.92 28.88 28.92 47.1K
15:24 28.90 28.96 28.90 28.94 48.7K
15:25 28.90 28.90 28.90 28.90 2.3K
15:26 28.92 28.94 28.90 28.94 15.3K
15:28 28.86 28.86 28.86 28.86 11.9K
15:29 28.84 28.86 28.84 28.86 30.5K
15:30 28.88 28.90 28.88 28.90 10.0K
15:31 28.90 28.90 28.90 28.90 3.3K
15:32 28.90 28.90 28.90 28.90 10.0K
15:33 28.88 28.88 28.88 28.88 3.0K
15:34 28.88 28.94 28.88 28.88 35.2K
15:35 28.92 28.92 28.88 28.92 14.9K
15:36 28.92 28.92 28.92 28.92 2.6K
15:37 28.90 28.90 28.88 28.88 5.1K
15:38 28.88 28.88 28.88 28.88 11.5K
15:39 28.86 28.88 28.86 28.88 4.5K
15:40 28.88 28.88 28.88 28.88 7.3K
15:41 28.90 28.90 28.88 28.88 20.1K
15:42 28.88 28.88 28.88 28.88 0.4K
15:43 28.88 28.88 28.88 28.88 20.7K
15:44 28.84 28.90 28.84 28.90 33.5K
15:45 28.90 28.90 28.90 28.90 10.2K
15:46 28.86 28.90 28.86 28.90 0.2K
15:47 28.90 28.96 28.90 28.96 42.4K
15:48 29.02 29.02 28.96 28.96 391.7K
15:49 29.02 29.04 29.00 29.00 32.7K
15:50 28.98 28.98 28.94 28.98 34.7K
15:51 28.96 28.98 28.96 28.98 4.8K
15:52 28.96 29.00 28.96 29.00 38.9K
15:53 29.00 29.00 28.98 28.98 7.3K
15:54 29.00 29.06 29.00 29.02 162.8K
15:55 29.04 29.04 28.96 28.96 81.3K
15:56 29.02 29.02 28.96 29.02 28.2K
15:57 28.94 28.96 28.94 28.96 30.2K
15:58 28.92 28.92 28.92 28.92 4.3K
15:59 28.92 28.92 28.90 28.90 8.4K
16:00 28.90 28.90 28.90 28.90 6.0K
16:01 28.90 28.92 28.90 28.92 10.2K
16:02 28.94 28.94 28.90 28.92 7.9K
16:03 28.90 28.90 28.90 28.90 16.6K
16:04 28.92 28.92 28.88 28.88 12.8K
16:05 28.82 28.82 28.82 28.82 38.7K
16:06 28.86 28.86 28.86 28.86 0.1K
16:08 28.88 28.90 28.88 28.90 7.9K
16:09 28.90 28.92 28.90 28.92 20.1K
16:10 28.96 28.96 28.96 28.96 14.6K
16:11 28.96 28.96 28.96 28.96 0.1K
16:12 28.98 29.00 28.98 28.98 7.3K
16:13 29.00 29.10 29.00 29.10 104.0K
16:14 29.06 29.10 29.06 29.10 20.4K
16:15 29.08 29.08 29.06 29.08 10.3K
16:16 29.08 29.22 29.08 29.22 134.5K
16:17 29.22 29.22 29.12 29.22 34.5K
16:18 29.20 29.20 29.16 29.18 5.0K
16:19 29.16 29.16 29.12 29.12 19.5K
16:20 29.16 29.16 29.16 29.16 20.0K
16:21 29.14 29.14 29.10 29.10 16.3K
16:22 29.06 29.06 29.06 29.06 14.0K
16:23 29.04 29.04 29.00 29.00 35.9K
16:24 29.04 29.04 29.04 29.04 29.9K
16:25 29.04 29.04 29.02 29.02 14.5K
16:26 29.04 29.04 29.04 29.04 0.3K
16:27 29.08 29.08 29.04 29.04 6.2K
16:29 29.08 29.08 29.08 29.08 0.7K
16:31 29.04 29.04 29.04 29.04 4.3K
16:32 29.02 29.02 29.02 29.02 2.4K
16:33 29.02 29.02 29.02 29.02 1.6K
16:34 29.06 29.06 29.06 29.06 0.7K
16:35 29.02 29.02 28.98 28.98 25.3K
16:36 28.98 28.98 28.98 28.98 3.5K
16:37 28.98 28.98 28.98 28.98 5.0K
16:39 28.98 28.98 28.98 28.98 14.3K
16:40 28.96 28.96 28.96 28.96 6.1K
16:42 29.00 29.02 29.00 29.02 3.3K
16:44 29.04 29.04 29.04 29.04 11.0K
16:45 29.02 29.02 29.02 29.02 0.1K
16:46 29.04 29.04 29.04 29.04 3.4K
16:47 29.04 29.04 29.02 29.04 1.6K
16:48 29.02 29.02 29.02 29.02 2.5K
16:49 29.02 29.04 29.02 29.04 0.8K
16:51 29.04 29.04 29.04 29.04 11.6K
16:52 29.04 29.04 29.04 29.04 0.1K
16:53 29.06 29.06 29.06 29.06 9.0K
16:55 29.06 29.06 29.06 29.06 4.8K
16:56 29.06 29.06 29.06 29.06 0.7K
16:57 29.06 29.06 29.06 29.06 0.1K
16:58 29.06 29.12 29.06 29.10 240.4K
16:59 29.06 29.06 29.06 29.06 4.4K
17:00 29.12 29.12 29.12 29.12 6.7K
17:01 29.12 29.12 29.10 29.10 30.6K
17:02 29.12 29.14 29.10 29.10 23.2K
17:06 29.12 29.12 29.10 29.10 6.8K
17:07 29.10 29.10 29.10 29.10 1.8K
17:08 29.10 29.18 29.00 29.18 276.6K
17:09 29.20 29.22 29.18 29.18 82.9K
17:10 29.16 29.16 29.16 29.16 6.9K
17:11 29.20 29.20 29.20 29.20 0.7K
17:12 29.12 29.12 29.12 29.12 0.9K
17:13 29.12 29.12 29.06 29.06 24.7K
17:15 29.06 29.06 29.06 29.06 1.0K
17:16 29.00 29.00 29.00 29.00 49.9K
17:17 29.02 29.02 29.02 29.02 0.4K
17:18 29.02 29.06 29.02 29.06 11.3K
17:19 29.08 29.08 29.08 29.08 0.1K
17:20 29.08 29.08 29.02 29.02 42.4K
17:21 29.06 29.08 29.06 29.08 1.2K
17:22 29.08 29.12 29.08 29.12 6.1K
17:23 29.10 29.10 29.10 29.10 30.0K
17:25 29.08 29.08 29.08 29.08 4.9K
17:26 29.00 29.00 29.00 29.00 24.1K
17:27 29.00 29.00 29.00 29.00 17.6K
17:28 29.00 29.04 29.00 29.04 8.1K
17:29 29.02 29.02 29.02 29.02 6.1K
17:30 29.00 29.00 29.00 29.00 10.0K
17:33 29.02 29.02 29.02 29.02 0.4K
17:34 29.04 29.04 29.04 29.04 2.3K
17:35 29.02 29.04 29.02 29.04 1.8K
17:36 29.04 29.04 29.04 29.04 2.0K
17:37 29.02 29.04 29.02 29.04 3.9K
17:38 29.04 29.04 29.04 29.04 0.1K
17:39 29.04 29.04 29.04 29.04 4.4K
17:40 29.04 29.04 29.04 29.04 0.4K
17:41 29.04 29.04 29.02 29.04 4.0K
17:42 29.04 29.04 29.04 29.04 1.0K
17:43 29.12 29.20 29.12 29.20 630.9K
17:44 29.28 29.28 29.14 29.14 194.3K
17:45 29.18 29.20 29.18 29.20 3.7K
17:46 29.18 29.20 29.18 29.20 7.9K
17:47 29.22 29.26 29.22 29.26 2.7K
17:49 29.24 29.26 29.24 29.26 0.7K
17:50 29.26 29.26 29.26 29.26 12.6K
17:51 29.26 29.26 29.22 29.22 0.4K
17:52 29.22 29.22 29.20 29.20 51.8K
17:53 29.18 29.18 29.18 29.18 12.2K
17:54 29.16 29.16 29.16 29.16 0.6K
17:55 29.20 29.20 29.20 29.20 10.0K
17:57 29.20 29.20 29.20 29.20 0.6K
17:58 29.24 29.24 29.18 29.18 2.4K
17:59 29.22 29.22 29.18 29.18 20.6K
18:00 29.18 29.18 29.16 29.18 40.2K
18:01 29.22 29.22 29.16 29.16 12.5K
18:02 29.14 29.14 29.14 29.14 2.1K
18:03 29.16 29.16 29.16 29.16 6.8K
18:04 29.16 29.16 29.16 29.16 0.5K
18:05 29.12 29.12 29.12 29.12 1.6K
18:06 29.12 29.16 29.12 29.16 11.7K
18:07 29.16 29.16 29.16 29.16 1.2K
18:08 29.16 29.16 29.16 29.16 3.6K
18:09 29.16 29.16 29.16 29.16 1.5K
18:10 29.18 29.18 29.12 29.12 7.6K
18:11 29.14 29.14 29.14 29.14 0.1K
18:12 29.16 29.18 29.16 29.18 2.5K
18:13 29.18 29.18 29.18 29.18 4.0K
18:16 29.16 29.16 29.16 29.16 0.2K
18:17 29.14 29.16 29.12 29.12 13.9K
18:18 29.12 29.12 29.12 29.12 7.5K
18:19 29.12 29.12 29.12 29.12 2.7K
18:20 29.12 29.12 29.12 29.12 10.5K
18:21 29.12 29.12 29.10 29.10 9.5K
18:22 29.14 29.14 29.10 29.10 92.5K
18:23 29.12 29.12 29.10 29.10 19.2K
18:24 29.10 29.10 29.06 29.06 1.5K
18:25 29.06 29.10 29.06 29.10 11.5K
18:26 29.06 29.08 29.06 29.08 6.0K
18:27 29.08 29.08 29.08 29.08 3.0K
18:28 29.10 29.10 29.10 29.10 1.9K
18:29 29.10 29.12 29.10 29.12 22.5K
18:30 29.14 29.16 29.14 29.16 11.1K
18:31 29.18 29.18 29.14 29.14 0.2K
18:32 29.18 29.18 29.18 29.18 0.1K
18:33 29.14 29.18 29.14 29.18 7.1K
18:34 29.18 29.18 29.16 29.16 4.2K
18:35 29.24 29.24 29.24 29.24 34.8K
18:36 29.14 29.14 29.14 29.14 0.1K
18:37 29.22 29.22 29.16 29.20 4.9K
18:38 29.24 29.24 29.24 29.24 48.1K
18:39 29.26 29.26 29.26 29.26 9.0K
18:45 29.24 29.24 29.24 29.24 3.8K
19:04 29.24 29.24 29.24 29.24 0.1K
19:05 29.22 29.22 29.18 29.18 3.8K
19:06 29.20 29.20 29.20 29.20 0.4K
19:07 29.24 29.24 29.24 29.24 14.4K
19:08 29.26 29.26 29.24 29.24 13.4K
19:09 29.26 29.26 29.24 29.24 0.4K
19:10 29.24 29.24 29.24 29.24 3.9K
19:11 29.26 29.26 29.22 29.22 5.9K
19:14 29.22 29.22 29.22 29.22 0.5K
19:15 29.22 29.22 29.22 29.22 1.3K
19:16 29.24 29.24 29.24 29.24 0.1K
19:17 29.24 29.24 29.24 29.24 0.1K
19:18 29.22 29.26 29.22 29.26 3.7K
19:19 29.18 29.18 29.18 29.18 1.0K
19:21 29.18 29.18 29.18 29.18 7.6K
19:22 29.18 29.18 29.18 29.18 1.0K
19:24 29.14 29.14 29.14 29.14 1.6K
19:25 29.12 29.12 29.10 29.10 36.9K
19:27 29.10 29.10 29.10 29.10 3.0K
19:28 29.10 29.10 29.10 29.10 0.1K
19:30 29.12 29.12 29.12 29.12 0.2K
19:31 29.12 29.12 29.12 29.12 4.5K
19:33 29.12 29.12 29.12 29.12 5.4K
19:34 29.16 29.18 29.16 29.18 0.6K
19:36 29.14 29.14 29.14 29.14 0.9K
19:37 29.14 29.14 29.14 29.14 1.0K
19:38 29.18 29.18 29.18 29.18 0.2K
19:39 29.18 29.18 29.18 29.18 0.3K
19:40 29.14 29.18 29.14 29.18 1.1K
19:41 29.14 29.14 29.14 29.14 0.3K
19:42 29.18 29.18 29.18 29.18 0.4K
19:43 29.18 29.18 29.18 29.18 0.6K
19:44 29.16 29.18 29.16 29.18 0.7K
19:46 29.18 29.18 29.18 29.18 2.0K
19:47 29.18 29.18 29.18 29.18 0.2K
19:52 29.14 29.16 29.14 29.14 1.9K
19:56 29.14 29.14 29.14 29.14 3.9K
19:59 29.18 29.18 29.18 29.18 0.4K
20:05 29.18 29.18 29.18 29.18 0.9K
20:06 29.18 29.18 29.18 29.18 2.3K
20:09 29.16 29.16 29.16 29.16 0.4K
20:11 29.18 29.18 29.18 29.18 0.1K
20:16 29.16 29.16 29.16 29.16 2.9K
20:18 29.14 29.14 29.08 29.08 23.6K
20:19 29.08 29.08 29.04 29.04 24.5K
20:20 29.10 29.10 29.04 29.04 0.8K
20:22 29.06 29.06 29.06 29.06 7.1K
20:23 29.06 29.06 29.06 29.06 1.0K
20:24 29.08 29.08 29.08 29.08 4.3K
20:25 29.08 29.08 29.08 29.08 1.6K
20:26 29.08 29.08 29.08 29.08 0.1K
20:31 29.10 29.10 29.10 29.10 2.4K
20:32 29.08 29.08 29.08 29.08 0.3K
20:37 29.12 29.14 29.08 29.14 12.3K
20:38 29.14 29.14 29.14 29.14 0.2K
20:40 29.14 29.14 29.14 29.14 0.2K
20:43 29.14 29.14 29.14 29.14 0.9K
20:49 29.08 29.08 29.08 29.08 4.9K
20:51 29.14 29.14 29.14 29.14 0.3K
21:00 29.14 29.14 29.14 29.14 3.5K
21:01 29.06 29.06 29.06 29.06 11.1K
21:02 29.12 29.12 29.12 29.12 0.1K
21:03 29.14 29.14 29.14 29.14 10.1K
21:05 29.08 29.08 29.08 29.08 0.3K
21:09 29.06 29.06 29.06 29.06 60.0K
21:12 29.12 29.12 29.12 29.12 1.0K
21:13 29.08 29.08 29.08 29.08 1.0K
21:14 29.08 29.08 29.08 29.08 0.2K
21:19 29.12 29.12 29.12 29.12 0.3K
21:21 29.08 29.08 29.08 29.08 0.3K
21:28 29.10 29.12 29.10 29.12 0.7K
21:29 29.08 29.08 29.06 29.06 6.0K
21:31 29.06 29.06 29.06 29.06 0.7K
21:36 29.10 29.10 29.10 29.10 0.1K
21:39 29.04 29.04 29.04 29.04 27.3K
21:41 29.06 29.06 29.06 29.06 4.3K
21:42 29.04 29.04 29.04 29.04 5.7K
21:45 29.00 29.00 29.00 29.00 22.6K
21:46 29.00 29.00 29.00 29.00 0.7K
21:49 29.00 29.00 29.00 29.00 2.0K
21:50 29.06 29.06 29.06 29.06 0.2K
21:55 29.06 29.06 29.06 29.06 1.7K
21:57 29.06 29.06 29.06 29.06 0.1K
22:17 29.06 29.06 29.06 29.06 1.5K
22:20 29.00 29.00 29.00 29.00 8.5K
22:23 29.00 29.00 29.00 29.00 1.0K
22:26 29.00 29.00 29.00 29.00 1.6K
22:27 29.00 29.00 29.00 29.00 0.1K
22:35 29.00 29.00 29.00 29.00 0.3K
22:36 29.00 29.00 29.00 29.00 0.7K
22:37 28.98 28.98 28.98 28.98 0.3K
22:38 28.96 28.96 28.96 28.96 4.7K
22:39 28.96 28.96 28.96 28.96 4.7K
22:40 28.98 28.98 28.98 28.98 0.1K
22:45 28.94 28.94 28.94 28.94 3.5K
22:48 28.96 28.96 28.96 28.96 3.0K
22:51 28.98 28.98 28.98 28.98 0.2K
22:59 28.98 28.98 28.98 28.98 0.4K
23:02 28.98 28.98 28.98 28.98 0.1K
23:04 28.98 28.98 28.98 28.98 1.0K
23:06 29.00 29.00 29.00 29.00 14.5K
23:07 29.00 29.00 29.00 29.00 4.9K
23:08 29.00 29.00 29.00 29.00 0.7K
23:09 29.04 29.06 29.04 29.06 4.6K
23:10 29.08 29.08 29.08 29.08 0.2K
23:11 29.08 29.08 29.08 29.08 0.5K
23:15 29.08 29.08 29.08 29.08 0.1K
23:16 29.04 29.04 29.04 29.04 0.8K
23:17 29.10 29.10 29.10 29.10 1.1K
23:18 29.10 29.12 29.10 29.12 0.4K
23:22 29.12 29.12 29.12 29.12 3.5K
23:23 29.12 29.12 29.12 29.12 0.3K
23:24 29.14 29.16 29.14 29.16 13.5K
23:25 29.18 29.18 29.18 29.18 10.6K
23:26 29.18 29.18 29.18 29.18 0.1K
23:27 29.26 29.26 29.18 29.18 60.1K
23:28 29.18 29.18 29.18 29.18 15.4K
23:29 29.16 29.22 29.16 29.18 4.0K
23:30 29.16 29.20 29.16 29.20 4.5K
23:31 29.22 29.28 29.22 29.24 47.6K
23:32 29.28 29.28 29.22 29.22 5.6K
23:34 29.22 29.22 29.20 29.22 19.1K
23:35 29.22 29.22 29.22 29.22 0.6K
23:36 29.22 29.22 29.20 29.20 1.5K
23:37 29.26 29.26 29.18 29.18 28.4K
23:38 29.14 29.20 29.14 29.20 8.5K
23:39 29.16 29.16 29.16 29.16 0.4K
23:40 29.20 29.20 29.20 29.20 1.5K
23:41 29.20 29.20 29.20 29.20 2.0K
23:42 29.18 29.20 29.18 29.18 2.0K
23:43 29.18 29.18 29.18 29.18 8.4K
23:44 29.18 29.18 29.18 29.18 1.6K
23:45 29.22 29.22 29.22 29.22 0.3K
23:46 29.16 29.36 29.16 29.32 66.3K
23:47 29.38 29.38 29.38 29.38 20.0K
23:48 29.30 29.30 29.18 29.20 15.0K
23:49 29.28 29.28 29.28 29.28 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available