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 29.72 29.72 29.72 29.72 12.7K
07:00 29.56 29.74 29.56 29.72 114.7K
07:01 29.60 29.72 29.60 29.66 22.5K
07:02 29.70 29.70 29.64 29.64 8.2K
07:03 29.64 29.64 29.64 29.64 10.7K
07:04 29.66 29.78 29.66 29.78 28.7K
07:05 29.82 29.82 29.70 29.70 103.8K
07:06 29.76 29.86 29.72 29.86 18.1K
07:07 29.86 29.86 29.84 29.86 61.2K
07:08 29.90 29.94 29.84 29.88 72.3K
07:09 29.84 29.90 29.84 29.88 28.9K
07:10 29.88 29.88 29.82 29.84 10.5K
07:11 29.86 29.86 29.74 29.78 76.0K
07:12 29.78 29.78 29.74 29.76 26.6K
07:13 29.76 29.76 29.70 29.72 35.2K
07:14 29.76 29.76 29.70 29.70 6.1K
07:15 29.70 29.70 29.68 29.68 2.6K
07:16 29.72 29.76 29.72 29.76 22.8K
07:17 29.72 29.78 29.72 29.72 22.8K
07:18 29.70 29.74 29.70 29.74 16.6K
07:19 29.74 29.74 29.70 29.70 1.9K
07:20 29.74 29.78 29.74 29.78 7.7K
07:21 29.78 29.80 29.76 29.80 164.0K
07:22 29.88 29.88 29.88 29.88 148.0K
07:23 29.80 29.82 29.78 29.78 60.9K
07:24 29.76 29.78 29.74 29.76 26.5K
07:25 29.74 29.80 29.72 29.76 47.9K
07:26 29.78 29.78 29.76 29.78 12.0K
07:27 29.80 29.80 29.78 29.78 10.5K
07:28 29.82 29.82 29.82 29.82 67.8K
07:29 29.82 29.84 29.76 29.76 71.9K
07:30 29.76 29.84 29.76 29.84 119.1K
07:31 29.84 29.88 29.84 29.88 42.0K
07:32 29.84 29.84 29.76 29.78 43.8K
07:33 29.80 29.80 29.80 29.80 82.6K
07:34 29.92 30.02 29.92 30.00 198.3K
07:35 29.94 30.00 29.94 30.00 31.8K
07:36 30.02 30.02 29.98 30.00 16.6K
07:37 30.04 30.14 30.04 30.08 257.7K
07:38 30.08 30.10 29.98 29.98 23.7K
07:39 30.02 30.08 30.00 30.04 19.2K
07:40 30.08 30.22 30.08 30.22 236.1K
07:41 30.22 30.24 30.18 30.18 3.9K
07:42 30.18 30.18 30.14 30.14 11.0K
07:43 30.14 30.18 30.14 30.18 18.0K
07:44 30.16 30.16 30.10 30.16 26.5K
07:45 30.16 30.16 30.10 30.10 5.2K
07:46 30.10 30.10 30.08 30.08 1.5K
07:47 30.08 30.08 30.06 30.08 12.7K
07:48 30.12 30.12 30.06 30.08 7.5K
07:49 30.06 30.06 29.96 29.96 199.8K
07:50 29.94 29.98 29.94 29.96 32.1K
07:51 29.98 30.04 29.98 30.04 54.0K
07:52 30.04 30.04 29.98 29.98 34.9K
07:53 29.96 29.98 29.96 29.98 14.0K
07:54 29.94 29.94 29.94 29.94 2.8K
07:55 29.94 29.94 29.94 29.94 9.3K
07:56 29.94 30.00 29.92 30.00 12.8K
07:57 30.06 30.06 30.06 30.06 36.3K
07:58 30.00 30.00 29.98 29.98 2.0K
08:01 30.00 30.00 29.90 29.90 34.9K
08:02 29.90 29.92 29.90 29.92 23.0K
08:03 29.86 29.90 29.86 29.86 26.4K
08:04 29.90 29.94 29.86 29.86 17.0K
08:05 29.86 29.92 29.86 29.92 9.8K
08:06 29.92 29.94 29.92 29.94 11.4K
08:07 29.96 29.96 29.88 29.90 19.3K
08:09 29.90 29.90 29.90 29.90 2.0K
08:10 29.86 29.86 29.86 29.86 4.6K
08:11 29.86 29.90 29.86 29.90 3.9K
08:12 29.86 29.86 29.86 29.86 57.4K
08:13 29.86 29.86 29.84 29.86 1.9K
08:14 29.86 29.86 29.84 29.84 3.0K
08:15 29.86 29.86 29.84 29.84 11.5K
08:16 29.88 29.92 29.88 29.88 5.1K
08:17 29.82 29.82 29.82 29.82 5.4K
08:18 29.84 29.84 29.84 29.84 0.7K
08:19 29.82 29.82 29.82 29.82 0.7K
08:20 29.86 29.90 29.86 29.90 4.0K
08:21 29.90 29.92 29.90 29.92 0.2K
08:22 29.90 29.96 29.90 29.94 16.3K
08:23 29.84 29.90 29.84 29.90 24.7K
08:24 29.90 29.90 29.88 29.88 0.5K
08:25 29.82 29.82 29.82 29.82 3.2K
08:29 29.88 29.88 29.82 29.82 7.3K
08:30 29.84 29.84 29.84 29.84 0.2K
08:31 29.84 29.84 29.84 29.84 1.7K
08:32 29.84 29.86 29.84 29.86 2.6K
08:34 29.86 29.86 29.84 29.86 1.3K
08:35 29.84 29.84 29.84 29.84 0.4K
08:36 29.84 29.84 29.84 29.84 0.5K
08:37 29.84 29.86 29.84 29.86 0.2K
08:38 29.82 29.84 29.82 29.84 17.5K
08:39 29.86 29.90 29.86 29.90 25.0K
08:40 29.86 29.94 29.86 29.94 4.2K
08:41 29.94 29.94 29.94 29.94 0.3K
08:42 29.88 29.88 29.88 29.88 10.0K
08:43 29.92 29.92 29.86 29.86 0.8K
08:44 29.92 29.92 29.92 29.92 0.4K
08:45 29.92 29.92 29.92 29.92 1.7K
08:46 29.88 29.88 29.88 29.88 2.9K
08:47 29.88 29.88 29.88 29.88 1.6K
08:48 29.88 29.88 29.88 29.88 0.1K
08:49 29.92 29.92 29.92 29.92 3.6K
08:51 29.88 29.88 29.88 29.88 62.5K
08:53 29.88 29.88 29.88 29.88 0.1K
08:56 29.84 29.84 29.84 29.84 0.7K
08:57 29.84 29.84 29.84 29.84 5.3K
08:58 29.86 29.92 29.86 29.88 58.2K
08:59 29.88 29.88 29.86 29.86 0.2K
09:00 29.82 29.82 29.82 29.82 27.7K
09:01 29.80 29.82 29.80 29.82 43.7K
09:02 29.82 29.82 29.80 29.80 0.3K
09:03 29.80 29.80 29.80 29.80 1.3K
09:04 29.84 29.84 29.84 29.84 0.3K
09:05 29.84 29.84 29.84 29.84 2.2K
09:06 29.86 29.88 29.86 29.88 13.0K
09:07 29.88 29.88 29.82 29.82 1.6K
09:08 29.86 29.86 29.86 29.86 0.7K
09:09 29.84 29.86 29.84 29.84 0.9K
09:10 29.86 29.86 29.86 29.86 3.2K
09:11 29.86 29.88 29.84 29.88 14.2K
09:12 29.90 29.90 29.86 29.90 10.8K
09:13 29.90 29.90 29.90 29.90 9.7K
09:14 29.90 29.90 29.90 29.90 0.8K
09:15 29.88 29.88 29.86 29.88 1.8K
09:16 29.86 29.86 29.86 29.86 0.4K
09:17 29.86 29.86 29.82 29.82 25.2K
09:18 29.84 29.84 29.82 29.82 2.6K
09:19 29.82 29.82 29.80 29.80 85.3K
09:20 29.88 29.88 29.84 29.86 5.6K
09:22 29.86 29.86 29.86 29.86 5.0K
09:23 29.86 29.88 29.86 29.88 15.1K
09:24 29.90 29.90 29.84 29.90 9.3K
09:25 29.86 29.90 29.86 29.90 7.4K
09:26 29.90 29.90 29.90 29.90 0.2K
09:27 29.90 29.90 29.90 29.90 2.5K
09:28 29.90 29.90 29.90 29.90 0.5K
09:29 29.86 29.86 29.86 29.86 0.3K
09:31 29.86 29.86 29.84 29.84 11.4K
09:32 29.82 29.82 29.74 29.74 40.2K
09:33 29.80 29.80 29.74 29.74 0.3K
09:34 29.76 29.82 29.76 29.82 15.9K
09:35 29.82 29.82 29.80 29.80 11.6K
09:36 29.82 29.96 29.82 29.96 145.0K
09:37 29.96 29.96 29.94 29.94 0.2K
09:38 29.96 29.96 29.96 29.96 0.3K
09:39 29.94 29.94 29.94 29.94 0.1K
09:40 29.96 29.96 29.92 29.92 9.2K
09:41 29.94 29.94 29.92 29.92 4.3K
09:42 29.92 29.92 29.92 29.92 0.1K
09:43 29.92 29.94 29.92 29.94 1.8K
09:44 29.94 29.96 29.94 29.96 30.5K
09:45 29.94 30.00 29.94 30.00 8.5K
09:46 30.00 30.04 30.00 30.04 34.3K
09:47 30.08 30.08 30.08 30.08 68.9K
09:48 30.10 30.10 30.08 30.08 5.6K
09:49 30.10 30.10 30.06 30.06 52.2K
09:50 30.04 30.04 30.00 30.02 20.4K
09:51 30.08 30.08 30.06 30.06 14.1K
09:52 30.06 30.08 30.06 30.08 13.7K
09:53 30.08 30.10 30.06 30.10 16.9K
09:54 30.10 30.16 30.06 30.06 59.9K
09:55 30.16 30.16 30.10 30.10 19.0K
09:56 30.10 30.10 30.10 30.10 0.4K
09:57 30.06 30.06 30.06 30.06 5.3K
09:58 30.04 30.06 30.04 30.06 11.1K
09:59 30.04 30.08 30.04 30.04 9.0K
10:00 30.02 30.04 30.02 30.04 56.5K
10:01 30.04 30.12 30.04 30.12 59.9K
10:02 30.12 30.12 30.06 30.06 5.0K
10:03 30.04 30.04 30.00 30.04 56.5K
10:04 30.00 30.00 29.96 29.96 116.6K
10:05 29.98 30.00 29.96 29.96 24.1K
10:06 29.96 29.96 29.96 29.96 27.7K
10:07 29.96 29.96 29.96 29.96 11.6K
10:08 29.96 29.96 29.96 29.96 14.0K
10:09 30.26 30.42 30.26 30.42 869.1K
10:10 30.44 30.44 30.34 30.34 219.4K
10:11 30.32 30.38 30.28 30.28 201.4K
10:12 30.30 30.34 30.30 30.34 59.9K
10:13 30.38 30.38 30.34 30.34 116.7K
10:14 30.34 30.36 30.28 30.30 52.7K
10:15 30.30 30.34 30.30 30.32 9.9K
10:16 30.32 30.40 30.32 30.40 38.7K
10:17 30.38 30.38 30.30 30.30 52.2K
10:18 30.28 30.32 30.26 30.32 13.6K
10:19 30.36 30.38 30.36 30.38 54.3K
10:20 30.40 30.40 30.32 30.32 59.1K
10:21 30.32 30.36 30.32 30.36 8.3K
10:22 30.32 30.32 30.30 30.32 37.2K
10:23 30.38 30.40 30.32 30.40 47.3K
10:24 30.36 30.40 30.36 30.40 17.2K
10:25 30.38 30.40 30.30 30.32 26.0K
10:26 30.36 30.44 30.36 30.42 84.4K
10:27 30.42 30.56 30.42 30.56 94.7K
10:28 30.56 30.56 30.50 30.50 28.6K
10:29 30.54 30.54 30.44 30.50 90.8K
10:30 30.52 30.60 30.52 30.58 45.5K
10:31 30.60 30.60 30.50 30.54 181.1K
10:32 30.56 30.56 30.50 30.54 50.3K
10:33 30.54 30.54 30.46 30.50 58.7K
10:34 30.46 30.52 30.46 30.50 39.3K
10:35 30.50 30.50 30.44 30.44 55.5K
10:36 30.44 30.52 30.44 30.52 31.1K
10:37 30.46 30.46 30.40 30.40 82.3K
10:38 30.42 30.44 30.34 30.34 58.2K
10:39 30.40 30.40 30.36 30.36 19.9K
10:40 30.34 30.34 30.30 30.32 54.4K
10:41 30.30 30.30 30.22 30.22 142.3K
10:42 30.24 30.28 30.22 30.22 9.7K
10:43 30.28 30.28 30.26 30.26 4.7K
10:44 30.26 30.28 30.26 30.28 17.0K
10:45 30.26 30.26 30.18 30.24 48.5K
10:46 30.24 30.24 30.20 30.24 11.3K
10:47 30.24 30.28 30.24 30.28 9.1K
10:48 30.26 30.26 30.24 30.26 10.0K
10:49 30.22 30.28 30.22 30.24 4.7K
10:50 30.24 30.28 30.20 30.20 5.8K
10:51 30.24 30.24 30.20 30.22 13.0K
10:52 30.18 30.18 30.18 30.18 11.1K
10:53 30.14 30.14 30.12 30.12 29.9K
10:54 30.12 30.16 30.12 30.16 22.2K
10:55 30.16 30.16 30.10 30.10 12.0K
10:56 30.08 30.12 30.08 30.10 2.8K
10:57 30.14 30.14 30.12 30.12 22.5K
10:58 30.12 30.12 30.10 30.10 4.5K
10:59 30.10 30.16 30.10 30.14 8.0K
11:00 30.16 30.16 30.14 30.14 13.2K
11:01 30.12 30.20 30.12 30.20 11.4K
11:02 30.18 30.22 30.16 30.22 13.4K
11:03 30.28 30.42 30.28 30.34 160.4K
11:04 30.34 30.36 30.34 30.36 36.7K
11:05 30.34 30.36 30.34 30.36 6.8K
11:06 30.32 30.36 30.26 30.28 25.5K
11:07 30.32 30.40 30.32 30.40 17.2K
11:08 30.40 30.40 30.38 30.38 2.1K
11:10 30.34 30.42 30.34 30.42 20.9K
11:11 30.36 30.42 30.36 30.40 5.0K
11:12 30.36 30.40 30.36 30.36 4.7K
11:13 30.34 30.34 30.28 30.28 37.0K
11:14 30.24 30.24 30.18 30.18 96.2K
11:15 30.22 30.22 30.18 30.18 48.4K
11:16 30.16 30.20 30.16 30.16 4.4K
11:17 30.22 30.22 30.16 30.16 55.2K
11:18 30.22 30.22 30.18 30.22 24.5K
11:19 30.22 30.22 30.14 30.14 29.5K
11:20 30.18 30.18 30.12 30.14 30.2K
11:21 30.12 30.14 30.10 30.14 36.8K
11:22 30.18 30.22 30.16 30.22 67.8K
11:23 30.18 30.18 30.16 30.16 4.8K
11:24 30.14 30.14 30.12 30.12 75.5K
11:25 30.10 30.12 30.08 30.10 55.5K
11:26 30.06 30.06 30.04 30.06 34.8K
11:27 30.06 30.08 30.06 30.08 1.6K
11:28 30.08 30.10 30.08 30.10 2.9K
11:29 30.06 30.06 30.02 30.02 25.7K
11:30 30.02 30.08 30.02 30.08 12.3K
11:31 30.04 30.08 30.04 30.08 6.7K
11:32 30.06 30.08 30.06 30.08 2.9K
11:33 30.06 30.08 30.06 30.08 4.6K
11:34 30.08 30.08 30.06 30.06 6.6K
11:35 30.12 30.16 30.12 30.14 17.8K
11:36 30.12 30.16 30.12 30.14 22.2K
11:37 30.14 30.14 30.12 30.12 3.4K
11:38 30.12 30.16 30.12 30.14 8.2K
11:39 30.14 30.14 30.10 30.10 0.5K
11:40 30.08 30.14 30.08 30.10 43.0K
11:41 30.10 30.10 30.10 30.10 1.8K
11:42 30.10 30.10 30.08 30.08 3.8K
11:43 30.14 30.14 30.14 30.14 16.3K
11:44 30.14 30.14 30.06 30.06 20.2K
11:45 30.08 30.08 30.08 30.08 7.9K
11:46 30.06 30.12 30.06 30.12 13.8K
11:47 30.12 30.12 30.10 30.12 8.5K
11:48 30.08 30.10 30.08 30.10 0.2K
11:49 30.08 30.10 30.08 30.10 0.8K
11:50 30.08 30.08 30.06 30.06 2.6K
11:51 30.06 30.10 30.06 30.10 4.5K
11:52 30.06 30.10 30.06 30.10 4.2K
11:53 30.06 30.06 30.06 30.06 12.0K
11:54 30.06 30.06 30.06 30.06 1.0K
11:55 30.06 30.10 30.06 30.10 0.4K
11:56 30.08 30.10 30.08 30.10 2.3K
11:57 30.14 30.14 30.14 30.14 19.0K
11:58 30.12 30.14 30.12 30.14 15.4K
11:59 30.14 30.24 30.14 30.20 58.3K
12:00 30.22 30.22 30.20 30.20 5.3K
12:01 30.18 30.18 30.18 30.18 53.2K
12:02 30.16 30.16 30.14 30.16 15.5K
12:03 30.16 30.16 30.16 30.16 0.5K
12:04 30.16 30.16 30.16 30.16 2.0K
12:05 30.16 30.16 30.16 30.16 0.2K
12:06 30.12 30.12 30.12 30.12 5.0K
12:07 30.14 30.14 30.12 30.14 8.0K
12:08 30.14 30.14 30.14 30.14 2.7K
12:09 30.16 30.16 30.16 30.16 1.6K
12:10 30.14 30.14 30.14 30.14 9.8K
12:11 30.14 30.14 30.14 30.14 0.5K
12:12 30.14 30.14 30.12 30.12 24.2K
12:13 30.10 30.10 30.04 30.04 44.5K
12:14 30.10 30.10 30.10 30.10 1.0K
12:15 30.04 30.04 30.04 30.04 4.0K
12:16 30.04 30.04 30.02 30.02 51.0K
12:17 30.04 30.06 30.04 30.06 14.1K
12:18 30.06 30.06 30.06 30.06 0.1K
12:19 30.06 30.06 30.06 30.06 0.3K
12:20 30.04 30.04 30.04 30.04 0.1K
12:21 30.04 30.04 30.04 30.04 0.1K
12:22 30.02 30.02 30.02 30.02 5.7K
12:23 30.04 30.04 30.02 30.02 2.3K
12:24 30.02 30.04 30.02 30.04 1.0K
12:25 30.02 30.12 30.02 30.12 181.7K
12:26 30.10 30.10 30.08 30.08 107.5K
12:28 30.06 30.06 30.04 30.04 10.1K
12:29 30.08 30.08 30.08 30.08 2.0K
12:30 30.08 30.10 30.08 30.10 1.8K
12:31 30.12 30.12 30.12 30.12 19.0K
12:33 30.08 30.08 30.08 30.08 3.0K
12:36 30.10 30.10 30.08 30.08 5.6K
12:37 30.08 30.08 30.06 30.06 0.5K
12:38 30.08 30.08 30.08 30.08 0.1K
12:43 30.04 30.04 30.04 30.04 10.0K
12:44 30.04 30.04 30.04 30.04 0.4K
12:45 30.04 30.04 30.00 30.00 9.2K
12:46 30.00 30.02 30.00 30.02 21.5K
12:47 30.00 30.02 30.00 30.02 21.5K
12:48 30.00 30.00 30.00 30.00 45.8K
12:49 30.00 30.00 29.98 29.98 16.5K
12:50 29.98 29.98 29.98 29.98 0.1K
12:51 30.00 30.06 30.00 30.06 4.3K
12:52 30.00 30.02 30.00 30.02 5.3K
12:53 30.02 30.02 30.00 30.00 10.2K
12:55 30.02 30.02 30.00 30.00 10.1K
12:56 30.00 30.00 30.00 30.00 0.3K
12:57 30.00 30.00 30.00 30.00 4.1K
12:58 30.02 30.04 30.02 30.04 1.5K
12:59 30.02 30.02 30.00 30.00 5.2K
13:00 30.02 30.02 30.02 30.02 5.9K
13:01 30.00 30.00 30.00 30.00 16.8K
13:02 29.96 29.96 29.94 29.94 170.8K
13:03 29.94 29.96 29.94 29.96 5.2K
13:04 29.96 29.96 29.94 29.96 1.4K
13:05 29.94 29.94 29.94 29.94 3.5K
13:06 29.96 29.96 29.96 29.96 2.4K
13:07 29.96 29.96 29.96 29.96 0.2K
13:09 29.92 29.92 29.92 29.92 20.2K
13:10 29.92 29.92 29.92 29.92 10.0K
13:11 29.92 29.92 29.92 29.92 1.2K
13:12 29.90 29.92 29.90 29.92 31.9K
13:13 29.92 29.92 29.92 29.92 2.8K
13:14 29.94 29.98 29.94 29.98 13.0K
13:15 29.94 29.94 29.94 29.94 12.1K
13:16 29.94 29.94 29.92 29.92 12.2K
13:17 29.92 29.92 29.92 29.92 0.5K
13:18 29.94 29.94 29.94 29.94 38.0K
13:20 30.00 30.00 30.00 30.00 1.7K
13:21 30.04 30.04 30.04 30.04 10.0K
13:23 30.00 30.02 30.00 30.02 3.9K
13:24 30.02 30.04 30.02 30.04 1.2K
13:25 30.04 30.04 30.04 30.04 0.1K
13:26 30.02 30.02 30.00 30.00 6.4K
13:27 30.04 30.04 30.02 30.02 30.8K
13:28 30.02 30.02 30.02 30.02 0.8K
13:33 30.02 30.02 30.02 30.02 10.2K
13:35 30.02 30.02 30.02 30.02 12.9K
13:38 30.02 30.02 30.02 30.02 0.2K
13:39 30.02 30.04 30.02 30.04 25.0K
13:40 30.02 30.06 30.02 30.06 13.3K
13:41 30.08 30.08 30.08 30.08 1.6K
13:42 30.08 30.08 30.08 30.08 0.6K
13:43 30.06 30.06 30.06 30.06 1.7K
13:44 30.08 30.08 30.08 30.08 0.2K
13:45 30.08 30.08 30.04 30.04 3.1K
13:47 30.02 30.02 30.02 30.02 5.9K
13:49 30.02 30.02 30.02 30.02 0.4K
13:50 30.00 30.00 30.00 30.00 0.1K
13:51 30.00 30.00 30.00 30.00 2.6K
13:52 30.06 30.06 30.06 30.06 44.6K
13:53 30.06 30.06 30.06 30.06 1.5K
13:54 30.06 30.06 30.04 30.04 1.3K
13:55 30.06 30.06 30.06 30.06 0.8K
13:59 30.08 30.08 30.08 30.08 0.2K
14:01 30.02 30.02 30.02 30.02 8.6K
14:02 30.02 30.02 30.02 30.02 1.0K
14:04 30.00 30.00 30.00 30.00 1.7K
14:05 30.08 30.08 30.08 30.08 21.3K
14:06 30.08 30.08 30.08 30.08 0.3K
14:07 30.10 30.10 30.10 30.10 0.2K
14:08 30.10 30.10 30.10 30.10 0.7K
14:09 30.12 30.12 30.12 30.12 0.7K
14:10 30.12 30.14 30.12 30.14 11.0K
14:11 30.16 30.16 30.16 30.16 2.1K
14:12 30.16 30.16 30.16 30.16 0.1K
14:13 30.18 30.18 30.18 30.18 3.1K
14:15 30.18 30.18 30.18 30.18 0.4K
14:16 30.06 30.06 30.06 30.06 113.8K
14:17 30.12 30.12 30.12 30.12 0.6K
14:18 30.08 30.08 30.08 30.08 0.3K
14:19 30.08 30.08 30.08 30.08 0.1K
14:20 30.12 30.12 30.12 30.12 0.1K
14:22 30.10 30.16 30.10 30.16 4.9K
14:23 30.16 30.18 30.16 30.18 5.6K
14:24 30.16 30.16 30.16 30.16 0.6K
14:25 30.16 30.16 30.14 30.14 4.5K
14:26 30.12 30.12 30.10 30.10 28.2K
14:27 30.08 30.08 30.08 30.08 2.0K
14:28 30.08 30.08 30.08 30.08 6.1K
14:29 30.10 30.10 30.10 30.10 2.8K
14:32 30.10 30.10 30.10 30.10 1.1K
14:34 30.12 30.12 30.12 30.12 2.1K
14:36 30.12 30.12 30.12 30.12 1.2K
14:37 30.12 30.16 30.12 30.16 0.4K
14:39 30.14 30.14 30.14 30.14 1.0K
14:41 30.12 30.12 30.12 30.12 0.1K
14:42 30.12 30.14 30.12 30.14 2.6K
14:43 30.12 30.12 30.12 30.12 5.3K
14:45 30.12 30.12 30.10 30.10 23.3K
14:46 30.10 30.10 30.10 30.10 6.2K
14:47 30.06 30.06 30.06 30.06 1.4K
14:50 30.10 30.10 30.10 30.10 0.1K
14:52 30.10 30.10 30.10 30.10 0.1K
14:54 30.06 30.06 30.06 30.06 0.2K
14:57 30.10 30.10 30.08 30.08 0.7K
14:58 30.10 30.10 30.10 30.10 0.3K
14:59 30.08 30.08 30.08 30.08 7.2K
15:00 30.06 30.06 30.06 30.06 6.5K
15:01 30.16 30.16 30.16 30.16 77.9K
15:02 30.12 30.12 30.12 30.12 0.4K
15:03 30.14 30.14 30.14 30.14 8.4K
15:04 30.12 30.12 30.12 30.12 1.5K
15:05 30.12 30.12 30.12 30.12 0.1K
15:06 30.08 30.14 30.08 30.14 3.7K
15:07 30.16 30.16 30.16 30.16 1.9K
15:08 30.16 30.16 30.16 30.16 1.1K
15:09 30.14 30.14 30.14 30.14 0.1K
15:10 30.14 30.14 30.14 30.14 0.3K
15:11 30.14 30.14 30.14 30.14 1.9K
15:13 30.14 30.14 30.14 30.14 0.1K
15:14 30.16 30.16 30.16 30.16 22.3K
15:15 30.16 30.16 30.16 30.16 0.2K
15:17 30.14 30.14 30.14 30.14 0.2K
15:19 30.14 30.14 30.14 30.14 2.1K
15:20 30.14 30.14 30.14 30.14 0.1K
15:21 30.12 30.12 30.10 30.10 7.1K
15:24 30.10 30.10 30.10 30.10 2.6K
15:26 30.08 30.08 30.08 30.08 1.3K
15:27 30.08 30.08 30.08 30.08 1.4K
15:29 30.08 30.08 30.08 30.08 0.1K
15:30 30.12 30.14 30.12 30.14 0.7K
15:31 30.14 30.14 30.14 30.14 1.1K
15:32 30.14 30.14 30.14 30.14 0.1K
15:34 30.14 30.14 30.14 30.14 0.3K
15:37 30.14 30.14 30.14 30.14 1.0K
15:38 30.14 30.14 30.14 30.14 7.6K
15:41 30.08 30.08 30.08 30.08 2.3K
15:42 30.10 30.10 30.10 30.10 0.5K
15:43 30.12 30.12 30.12 30.12 0.1K
15:45 30.08 30.10 30.08 30.10 0.6K
15:47 30.08 30.10 30.08 30.10 3.2K
15:48 30.06 30.06 30.06 30.06 1.2K
15:49 30.10 30.10 30.10 30.10 0.1K
15:50 30.06 30.06 30.06 30.06 4.0K
15:51 30.06 30.06 30.06 30.06 1.6K
15:53 30.04 30.04 30.04 30.04 1.0K
15:54 30.04 30.04 30.04 30.04 10.0K
15:55 30.02 30.02 30.02 30.02 10.0K
15:57 29.96 30.00 29.96 30.00 71.5K
15:58 30.02 30.02 30.02 30.02 0.1K
16:01 30.02 30.02 30.00 30.00 2.5K
16:02 29.92 29.94 29.92 29.94 51.1K
16:04 29.90 29.92 29.90 29.92 27.0K
16:05 29.94 29.94 29.94 29.94 3.7K
16:06 29.96 29.98 29.96 29.98 10.2K
16:07 30.00 30.00 29.96 29.96 0.7K
16:08 29.96 29.96 29.96 29.96 1.4K
16:09 29.98 29.98 29.98 29.98 1.7K
16:10 29.98 30.00 29.98 30.00 3.7K
16:11 30.02 30.02 30.00 30.00 1.1K
16:13 29.98 29.98 29.98 29.98 7.1K
16:14 30.02 30.02 30.02 30.02 2.0K
16:15 29.98 29.98 29.98 29.98 0.1K
16:17 29.98 29.98 29.98 29.98 1.4K
16:18 29.98 29.98 29.98 29.98 2.5K
16:19 30.00 30.00 30.00 30.00 5.0K
16:20 29.98 29.98 29.98 29.98 1.0K
16:21 29.98 29.98 29.98 29.98 0.2K
16:22 30.00 30.00 30.00 30.00 0.1K
16:24 29.98 29.98 29.98 29.98 7.5K
16:26 30.00 30.00 30.00 30.00 3.0K
16:31 30.00 30.00 30.00 30.00 0.2K
16:32 30.00 30.00 30.00 30.00 2.6K
16:33 29.98 30.00 29.98 30.00 3.6K
16:36 29.98 29.98 29.98 29.98 83.7K
16:37 29.94 29.96 29.94 29.96 26.0K
16:40 29.94 29.96 29.94 29.96 1.0K
16:41 29.96 29.96 29.96 29.96 1.1K
16:43 29.94 29.94 29.90 29.90 35.6K
16:44 29.94 29.94 29.92 29.92 0.6K
16:45 29.92 29.92 29.92 29.92 2.8K
16:46 29.90 29.90 29.90 29.90 8.9K
16:47 29.90 29.90 29.90 29.90 7.5K
16:48 29.90 29.90 29.90 29.90 4.0K
16:49 29.90 29.90 29.90 29.90 2.2K
16:50 29.92 29.92 29.92 29.92 0.7K
16:51 29.92 29.94 29.92 29.94 3.1K
16:52 29.94 29.94 29.94 29.94 2.2K
16:53 29.96 29.96 29.96 29.96 0.1K
16:54 29.92 29.96 29.92 29.96 6.1K
16:56 30.00 30.00 30.00 30.00 3.0K
16:57 30.00 30.00 30.00 30.00 1.4K
16:58 29.96 29.96 29.96 29.96 0.3K
16:59 29.96 29.96 29.96 29.96 0.2K
17:00 29.96 29.96 29.96 29.96 0.8K
17:03 30.00 30.00 30.00 30.00 0.2K
17:04 30.00 30.00 30.00 30.00 0.2K
17:06 30.00 30.00 30.00 30.00 2.6K
17:07 30.00 30.00 30.00 30.00 1.5K
17:08 30.00 30.00 30.00 30.00 1.0K
17:10 30.00 30.00 30.00 30.00 3.0K
17:11 30.02 30.02 30.02 30.02 2.7K
17:13 30.02 30.02 30.02 30.02 0.8K
17:14 30.04 30.04 30.04 30.04 5.1K
17:15 30.06 30.06 30.06 30.06 14.2K
17:16 30.06 30.08 30.06 30.08 0.7K
17:17 30.08 30.08 30.08 30.08 13.6K
17:18 30.08 30.08 30.08 30.08 0.8K
17:19 30.06 30.06 30.06 30.06 0.2K
17:20 30.08 30.08 30.06 30.06 5.3K
17:21 30.04 30.04 30.04 30.04 6.3K
17:22 30.06 30.06 30.06 30.06 7.0K
17:23 30.04 30.04 30.04 30.04 0.2K
17:25 30.00 30.00 30.00 30.00 0.4K
17:26 30.06 30.06 30.00 30.00 1.4K
17:28 30.06 30.06 30.00 30.00 11.6K
17:29 30.02 30.02 30.00 30.00 0.4K
17:30 30.00 30.02 30.00 30.02 0.2K
17:31 30.02 30.02 30.00 30.00 0.7K
17:32 30.00 30.00 30.00 30.00 2.1K
17:34 30.00 30.00 30.00 30.00 1.0K
17:36 30.02 30.02 29.98 29.98 15.0K
17:38 30.06 30.06 30.06 30.06 45.2K
17:39 30.08 30.10 30.08 30.10 26.1K
17:40 30.10 30.10 30.08 30.08 4.2K
17:41 30.08 30.08 30.08 30.08 1.8K
17:42 30.08 30.08 30.08 30.08 1.3K
17:44 30.08 30.08 30.08 30.08 10.5K
17:49 30.10 30.10 30.08 30.08 0.6K
17:51 30.08 30.08 30.08 30.08 3.6K
17:52 30.08 30.08 30.08 30.08 3.0K
17:53 30.12 30.12 30.12 30.12 16.5K
17:56 30.14 30.16 30.14 30.16 0.8K
17:57 30.16 30.16 30.16 30.16 1.1K
17:58 30.16 30.16 30.16 30.16 4.6K
17:59 30.18 30.18 30.18 30.18 9.7K
18:00 30.18 30.18 30.18 30.18 10.6K
18:02 30.16 30.16 30.16 30.16 1.2K
18:03 30.20 30.20 30.20 30.20 62.0K
18:04 30.20 30.20 30.20 30.20 16.1K
18:05 30.18 30.18 30.18 30.18 2.5K
18:06 30.18 30.22 30.18 30.22 14.7K
18:07 30.22 30.26 30.20 30.26 12.8K
18:08 30.28 30.30 30.26 30.26 57.2K
18:09 30.26 30.34 30.26 30.34 41.1K
18:10 30.34 30.34 30.34 30.34 3.5K
18:11 30.32 30.32 30.24 30.24 2.1K
18:12 30.30 30.30 30.24 30.30 8.0K
18:13 30.30 30.34 30.26 30.34 50.3K
18:14 30.30 30.30 30.26 30.26 4.5K
18:15 30.32 30.32 30.28 30.28 3.2K
18:16 30.30 30.30 30.30 30.30 1.5K
18:17 30.30 30.30 30.26 30.26 5.2K
18:19 30.28 30.28 30.22 30.22 23.7K
18:20 30.20 30.24 30.20 30.24 54.0K
18:21 30.24 30.24 30.18 30.20 5.8K
18:22 30.20 30.24 30.20 30.24 4.1K
18:23 30.24 30.24 30.24 30.24 0.3K
18:26 30.20 30.20 30.20 30.20 0.1K
18:28 30.20 30.20 30.20 30.20 1.4K
18:30 30.24 30.24 30.20 30.20 5.5K
18:32 30.24 30.24 30.24 30.24 1.9K
18:33 30.24 30.24 30.24 30.24 0.5K
18:34 30.26 30.26 30.20 30.20 15.9K
18:35 30.20 30.20 30.00 30.00 53.7K
18:36 30.02 30.04 30.02 30.04 2.9K
18:37 30.12 30.12 30.02 30.02 23.2K
18:38 30.28 30.28 30.12 30.12 43.8K
18:39 30.14 30.14 30.06 30.06 6.9K
18:45 30.06 30.06 30.06 30.06 8.6K
18:46 30.06 30.06 30.06 30.06 5.5K
18:47 30.06 30.06 30.06 30.06 14.3K
18:48 30.06 30.06 30.06 30.06 0.1K
19:04 30.10 30.10 30.10 30.10 1.0K
19:05 30.06 30.06 30.06 30.06 3.0K
19:06 30.04 30.04 29.98 29.98 59.9K
19:07 30.00 30.00 30.00 30.00 6.9K
19:08 30.00 30.02 30.00 30.02 16.5K
19:09 30.04 30.04 30.00 30.00 2.6K
19:10 30.00 30.00 30.00 30.00 11.1K
19:12 30.00 30.02 29.96 29.96 25.1K
19:13 29.96 29.96 29.94 29.94 25.3K
19:14 29.92 29.92 29.90 29.90 8.1K
19:15 29.90 29.92 29.90 29.92 3.8K
19:16 29.92 29.92 29.86 29.86 44.0K
19:17 29.84 29.88 29.84 29.88 75.5K
19:18 29.84 29.84 29.84 29.84 0.3K
19:19 29.84 29.86 29.82 29.86 24.0K
19:20 29.82 29.82 29.82 29.82 2.5K
19:21 29.80 29.80 29.74 29.74 114.1K
19:22 29.74 29.76 29.74 29.76 30.6K
19:23 29.76 29.76 29.76 29.76 5.9K
19:24 29.76 29.76 29.74 29.74 0.6K
19:25 29.78 29.78 29.74 29.74 32.8K
19:26 29.74 29.74 29.74 29.74 17.7K
19:27 29.76 29.76 29.76 29.76 9.9K
19:28 29.78 29.78 29.76 29.76 2.4K
19:29 29.76 29.76 29.72 29.72 18.5K
19:30 29.72 29.78 29.72 29.78 0.8K
19:31 29.82 29.82 29.82 29.82 5.1K
19:33 29.82 29.84 29.78 29.78 13.9K
19:35 29.78 29.78 29.78 29.78 0.3K
19:36 29.82 29.82 29.78 29.80 8.7K
19:37 29.80 29.80 29.80 29.80 10.0K
19:39 29.76 29.76 29.74 29.74 3.8K
19:43 29.74 29.74 29.74 29.74 1.0K
19:44 29.76 29.76 29.76 29.76 0.6K
19:45 29.76 29.76 29.76 29.76 0.3K
19:46 29.74 29.74 29.74 29.74 0.1K
19:47 29.72 29.72 29.72 29.72 3.3K
19:48 29.74 29.74 29.74 29.74 1.0K
19:49 29.74 29.74 29.74 29.74 2.5K
19:50 29.72 29.72 29.70 29.70 22.2K
19:51 29.70 29.70 29.70 29.70 4.7K
19:52 29.66 29.66 29.66 29.66 2.3K
19:53 29.66 29.66 29.66 29.66 1.7K
19:55 29.66 29.66 29.62 29.62 11.1K
19:56 29.62 29.66 29.62 29.66 5.1K
19:57 29.66 29.66 29.66 29.66 1.0K
19:58 29.64 29.66 29.64 29.66 1.2K
19:59 29.64 29.64 29.64 29.64 0.5K
20:00 29.64 29.64 29.64 29.64 22.5K
20:01 29.64 29.64 29.64 29.64 1.1K
20:02 29.68 29.68 29.68 29.68 1.5K
20:03 29.66 29.70 29.66 29.70 1.1K
20:04 29.72 29.72 29.72 29.72 1.1K
20:05 29.72 29.72 29.70 29.72 1.1K
20:06 29.70 29.76 29.70 29.76 1.8K
20:07 29.76 29.76 29.76 29.76 1.4K
20:08 29.72 29.72 29.72 29.72 0.1K
20:10 29.74 29.74 29.74 29.74 0.5K
20:11 29.76 29.76 29.76 29.76 2.0K
20:12 29.76 29.76 29.76 29.76 2.0K
20:14 29.74 29.76 29.74 29.76 1.3K
20:15 29.78 29.78 29.66 29.70 111.4K
20:16 29.76 29.76 29.74 29.74 5.0K
20:17 29.76 29.76 29.76 29.76 5.1K
20:18 29.78 29.78 29.78 29.78 0.8K
20:19 29.80 29.80 29.80 29.80 11.7K
20:20 29.80 29.80 29.80 29.80 11.8K
20:23 29.78 29.78 29.78 29.78 0.1K
20:25 29.82 29.82 29.82 29.82 1.7K
20:26 29.80 29.80 29.80 29.80 0.3K
20:27 29.78 29.78 29.74 29.74 1.1K
20:28 29.74 29.74 29.74 29.74 7.5K
20:29 29.78 29.78 29.72 29.72 0.6K
20:30 29.78 29.78 29.78 29.78 0.5K
20:31 29.78 29.78 29.74 29.74 3.4K
20:32 29.78 29.82 29.78 29.82 3.9K
20:34 29.82 29.82 29.82 29.82 1.6K
20:35 29.82 29.82 29.82 29.82 0.1K
20:36 29.82 29.82 29.82 29.82 0.2K
20:37 29.80 29.80 29.80 29.80 0.3K
20:38 29.82 29.82 29.82 29.82 5.0K
20:40 29.84 29.84 29.84 29.84 12.5K
20:41 29.84 29.84 29.84 29.84 0.2K
20:43 29.86 29.86 29.86 29.86 0.2K
20:44 29.80 29.80 29.80 29.80 0.1K
20:45 29.80 29.80 29.80 29.80 0.2K
20:46 29.80 29.80 29.80 29.80 1.5K
20:48 29.74 29.74 29.74 29.74 4.3K
20:53 29.74 29.74 29.74 29.74 0.1K
20:55 29.74 29.74 29.74 29.74 0.7K
20:57 29.78 29.78 29.78 29.78 0.1K
20:58 29.78 29.78 29.78 29.78 0.1K
21:01 29.78 29.78 29.78 29.78 0.1K
21:05 29.82 29.82 29.82 29.82 20.0K
21:09 29.78 29.78 29.78 29.78 0.1K
21:11 29.78 29.78 29.78 29.78 2.0K
21:22 29.78 29.78 29.78 29.78 0.9K
21:23 29.74 29.74 29.74 29.74 12.6K
21:24 29.74 29.74 29.74 29.74 0.2K
21:25 29.74 29.74 29.74 29.74 0.2K
21:30 29.74 29.74 29.70 29.70 7.0K
21:31 29.70 29.70 29.70 29.70 0.2K
21:32 29.70 29.70 29.70 29.70 19.0K
21:36 29.70 29.70 29.70 29.70 0.2K
21:37 29.68 29.68 29.68 29.68 0.2K
21:39 29.72 29.72 29.72 29.72 13.8K
21:41 29.86 29.86 29.72 29.72 201.4K
21:43 29.72 29.72 29.72 29.72 0.2K
21:46 29.76 29.76 29.76 29.76 5.1K
21:48 29.72 29.72 29.72 29.72 2.3K
21:49 29.72 29.72 29.72 29.72 1.5K
21:56 29.72 29.72 29.72 29.72 0.1K
21:59 29.76 29.76 29.76 29.76 1.0K
22:00 29.76 29.76 29.76 29.76 0.5K
22:01 29.76 29.76 29.76 29.76 0.2K
22:03 29.76 29.76 29.76 29.76 0.4K
22:04 29.72 29.72 29.72 29.72 0.5K
22:10 29.70 29.70 29.70 29.70 46.2K
22:13 29.72 29.72 29.70 29.70 4.6K
22:16 29.76 29.76 29.76 29.76 0.5K
22:19 29.76 29.76 29.76 29.76 5.0K
22:21 29.76 29.78 29.76 29.78 3.9K
22:22 29.80 29.80 29.80 29.80 6.4K
22:23 29.76 29.80 29.76 29.80 0.3K
22:24 29.76 29.82 29.76 29.82 20.1K
22:25 29.78 29.78 29.78 29.78 0.1K
22:26 29.82 29.82 29.82 29.82 0.2K
22:29 29.80 29.80 29.80 29.80 15.0K
22:32 29.80 29.80 29.80 29.80 4.2K
22:37 29.82 29.82 29.82 29.82 0.2K
22:38 29.82 29.82 29.82 29.82 0.2K
22:39 29.82 29.82 29.82 29.82 0.2K
22:40 29.82 29.82 29.82 29.82 1.8K
22:42 29.82 29.82 29.82 29.82 1.0K
22:45 29.82 29.82 29.82 29.82 0.1K
22:47 29.84 29.84 29.84 29.84 1.0K
22:52 29.84 29.84 29.84 29.84 0.1K
23:01 29.84 29.84 29.84 29.84 1.2K
23:02 29.82 29.82 29.82 29.82 0.7K
23:04 29.82 29.82 29.82 29.82 0.1K
23:08 29.86 29.86 29.86 29.86 0.2K
23:09 29.86 29.86 29.86 29.86 0.2K
23:10 29.86 29.86 29.86 29.86 0.2K
23:13 29.90 29.90 29.90 29.90 10.0K
23:15 29.90 29.90 29.90 29.90 1.8K
23:16 29.92 29.92 29.92 29.92 0.3K
23:17 29.90 29.90 29.90 29.90 10.8K
23:18 29.90 29.90 29.90 29.90 0.1K
23:19 29.88 29.88 29.88 29.88 5.6K
23:25 29.90 29.90 29.90 29.90 1.7K
23:26 29.90 29.90 29.90 29.90 1.7K
23:27 29.92 29.92 29.92 29.92 0.5K
23:28 29.92 29.92 29.92 29.92 4.8K
23:29 29.92 29.92 29.88 29.88 3.9K
23:30 29.86 29.90 29.86 29.90 3.0K
23:31 29.90 29.90 29.88 29.90 5.6K
23:32 29.88 29.88 29.88 29.88 3.6K
23:34 29.92 29.92 29.92 29.92 2.0K
23:36 29.92 29.92 29.92 29.92 0.7K
23:37 29.92 29.92 29.92 29.92 2.9K
23:39 29.92 29.92 29.88 29.88 0.8K
23:41 29.88 29.88 29.88 29.88 2.5K
23:43 29.92 29.92 29.86 29.92 11.3K
23:46 29.90 29.90 29.90 29.90 1.8K
23:47 29.86 29.86 29.86 29.86 20.0K
23:49 29.84 29.84 29.84 29.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available