MOEX Metals and Mining

MOEXMM
🏛️ russian-federation →
6,172.56
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 6,155.72 6,155.72 6,154.93 6,154.93 1,483.5K
09:51 6,154.83 6,155.26 6,154.11 6,154.11 8,742.9K
09:52 6,153.37 6,153.83 6,153.37 6,153.43 6,873.3K
09:53 6,153.96 6,155.44 6,153.96 6,155.44 5,304.2K
09:54 6,154.76 6,155.42 6,154.76 6,155.42 2,142.5K
09:55 6,155.43 6,156.79 6,155.36 6,156.79 2,161.7K
09:56 6,157.06 6,157.06 6,156.12 6,156.12 5,790.1K
09:57 6,156.05 6,156.81 6,155.89 6,156.81 13,917.9K
09:58 6,155.74 6,155.74 6,154.15 6,155.54 3,774.5K
09:59 6,154.86 6,154.86 6,153.05 6,153.05 3,058.5K
10:00 6,154.09 6,154.09 6,150.28 6,150.58 25,708.0K
10:01 6,150.41 6,151.68 6,150.41 6,151.46 10,126.9K
10:02 6,151.93 6,151.93 6,147.85 6,147.85 10,431.3K
10:03 6,150.11 6,150.98 6,149.36 6,149.36 7,117.8K
10:04 6,149.51 6,149.51 6,148.30 6,149.13 30,536.1K
10:05 6,149.72 6,149.72 6,147.80 6,147.80 18,260.5K
10:06 6,148.09 6,148.89 6,145.50 6,145.50 9,630.7K
10:07 6,145.62 6,145.62 6,144.17 6,144.50 11,442.3K
10:08 6,143.96 6,144.58 6,143.96 6,143.99 9,469.9K
10:09 6,144.67 6,144.67 6,139.95 6,140.15 36,577.2K
10:10 6,141.60 6,143.04 6,141.60 6,143.04 14,240.0K
10:11 6,143.30 6,144.37 6,143.30 6,144.06 9,959.8K
10:12 6,142.89 6,142.89 6,141.57 6,142.53 8,799.0K
10:13 6,142.59 6,143.26 6,141.86 6,143.26 5,507.0K
10:14 6,144.30 6,145.21 6,144.25 6,144.25 10,353.2K
10:15 6,144.04 6,144.04 6,141.58 6,141.58 12,062.6K
10:16 6,142.40 6,142.40 6,141.60 6,141.86 6,060.2K
10:17 6,141.54 6,141.54 6,140.57 6,140.57 2,831.2K
10:18 6,140.98 6,140.98 6,139.98 6,140.68 9,344.4K
10:19 6,140.90 6,142.37 6,140.38 6,140.38 7,122.6K
10:20 6,139.25 6,140.34 6,138.67 6,140.34 7,285.6K
10:21 6,142.96 6,144.66 6,142.83 6,144.66 8,113.6K
10:22 6,144.40 6,145.22 6,144.40 6,145.09 9,828.6K
10:23 6,144.97 6,146.80 6,144.97 6,146.51 8,481.6K
10:24 6,147.48 6,147.54 6,146.80 6,146.80 6,138.2K
10:25 6,147.47 6,149.58 6,147.47 6,149.58 3,776.1K
10:26 6,149.98 6,150.04 6,148.98 6,148.98 4,885.7K
10:27 6,149.15 6,149.41 6,148.34 6,149.41 5,195.5K
10:28 6,148.08 6,148.08 6,147.20 6,147.20 6,844.1K
10:29 6,146.20 6,147.80 6,146.20 6,147.80 7,116.1K
10:30 6,147.68 6,149.80 6,147.63 6,149.80 2,688.9K
10:31 6,153.88 6,155.04 6,153.61 6,155.04 17,657.2K
10:32 6,158.75 6,160.93 6,158.75 6,160.93 23,124.0K
10:33 6,160.16 6,161.98 6,160.16 6,161.37 13,022.4K
10:34 6,161.69 6,162.85 6,160.85 6,160.85 12,311.5K
10:35 6,161.02 6,167.94 6,161.02 6,167.94 27,329.9K
10:36 6,168.24 6,168.24 6,168.17 6,168.24 15,184.2K
10:37 6,168.78 6,171.60 6,167.84 6,167.84 23,230.2K
10:38 6,167.88 6,167.88 6,165.89 6,166.68 6,448.0K
10:39 6,165.84 6,167.21 6,165.84 6,166.55 8,413.0K
10:40 6,164.51 6,164.51 6,161.67 6,161.67 15,511.1K
10:41 6,161.05 6,162.59 6,161.05 6,161.37 8,408.0K
10:42 6,161.14 6,163.07 6,161.14 6,163.07 4,387.1K
10:43 6,163.91 6,163.91 6,162.60 6,162.60 4,560.0K
10:44 6,162.30 6,162.30 6,160.42 6,160.42 3,427.5K
10:45 6,161.16 6,161.57 6,160.75 6,161.46 1,291.9K
10:46 6,160.40 6,161.94 6,160.40 6,161.94 5,924.5K
10:47 6,161.05 6,162.70 6,161.05 6,162.70 1,436.6K
10:48 6,162.70 6,162.70 6,160.96 6,160.96 2,050.7K
10:49 6,161.02 6,161.28 6,160.31 6,161.28 3,566.3K
10:50 6,161.64 6,164.28 6,161.64 6,164.10 15,295.8K
10:51 6,163.79 6,163.79 6,162.41 6,162.74 6,999.1K
10:52 6,163.50 6,163.50 6,162.26 6,162.26 2,413.2K
10:53 6,161.01 6,161.46 6,161.01 6,161.46 7,550.5K
10:54 6,161.33 6,161.33 6,159.44 6,160.37 3,171.5K
10:55 6,161.03 6,161.03 6,159.66 6,159.66 9,544.3K
10:56 6,159.42 6,159.45 6,159.08 6,159.08 3,684.6K
10:57 6,159.53 6,163.05 6,159.20 6,163.05 17,014.8K
10:58 6,162.78 6,163.79 6,162.78 6,163.18 12,852.9K
10:59 6,162.89 6,162.89 6,161.13 6,161.13 4,356.2K
11:00 6,160.58 6,162.13 6,160.58 6,161.67 4,534.9K
11:01 6,160.83 6,160.83 6,157.86 6,157.86 7,436.3K
11:02 6,157.99 6,157.99 6,156.22 6,156.22 2,270.4K
11:03 6,156.42 6,157.11 6,156.42 6,157.11 2,074.3K
11:04 6,157.48 6,157.84 6,157.46 6,157.66 2,258.9K
11:05 6,157.38 6,157.93 6,156.19 6,156.19 9,270.0K
11:06 6,156.16 6,157.16 6,156.16 6,156.97 2,140.7K
11:07 6,157.24 6,157.39 6,156.88 6,157.19 3,627.1K
11:08 6,157.79 6,158.57 6,157.79 6,158.57 2,609.3K
11:09 6,158.93 6,160.70 6,158.93 6,160.70 3,574.6K
11:10 6,160.77 6,161.29 6,160.75 6,161.29 1,905.4K
11:11 6,160.75 6,161.44 6,160.75 6,161.44 16,094.2K
11:12 6,162.62 6,166.46 6,162.62 6,166.10 17,277.0K
11:13 6,166.28 6,167.93 6,166.28 6,167.50 9,878.7K
11:14 6,169.06 6,170.32 6,168.37 6,170.32 15,439.4K
11:15 6,168.77 6,170.16 6,168.77 6,170.16 8,119.4K
11:16 6,170.04 6,171.20 6,169.96 6,169.96 16,277.2K
11:17 6,170.42 6,172.22 6,170.30 6,172.22 6,141.1K
11:18 6,172.61 6,176.58 6,172.61 6,176.02 38,259.2K
11:19 6,175.19 6,176.23 6,175.19 6,176.23 16,083.1K
11:20 6,176.57 6,177.48 6,176.57 6,176.77 8,018.6K
11:21 6,177.56 6,177.56 6,172.73 6,172.73 16,129.1K
11:22 6,172.68 6,173.86 6,172.68 6,173.09 5,696.5K
11:23 6,172.97 6,172.97 6,169.87 6,169.87 4,459.8K
11:24 6,170.07 6,172.16 6,170.07 6,172.16 9,211.4K
11:25 6,171.31 6,172.06 6,171.31 6,172.06 8,003.2K
11:26 6,172.19 6,172.19 6,169.78 6,169.78 8,028.2K
11:27 6,169.29 6,170.47 6,169.29 6,170.33 3,429.9K
11:28 6,169.92 6,170.48 6,169.92 6,170.05 3,876.8K
11:29 6,169.29 6,169.60 6,169.15 6,169.15 3,361.0K
11:30 6,168.66 6,168.66 6,168.54 6,168.61 3,572.7K
11:31 6,167.67 6,168.65 6,167.67 6,168.24 3,007.8K
11:32 6,168.15 6,168.77 6,167.94 6,167.94 8,532.4K
11:33 6,168.37 6,168.54 6,168.03 6,168.54 3,696.1K
11:34 6,168.71 6,168.71 6,168.36 6,168.66 9,522.2K
11:35 6,167.97 6,168.46 6,167.78 6,168.46 1,896.2K
11:36 6,169.02 6,170.06 6,169.02 6,169.39 3,102.1K
11:37 6,169.34 6,169.92 6,169.34 6,169.92 3,716.0K
11:38 6,169.98 6,169.98 6,169.59 6,169.81 2,560.0K
11:39 6,169.87 6,169.87 6,168.53 6,169.25 9,844.9K
11:40 6,168.95 6,169.10 6,168.39 6,168.39 7,880.1K
11:41 6,168.72 6,168.80 6,168.26 6,168.26 1,558.1K
11:42 6,168.53 6,168.53 6,167.77 6,167.77 2,322.9K
11:43 6,168.11 6,168.11 6,166.88 6,167.37 9,521.1K
11:44 6,167.23 6,167.23 6,166.78 6,167.23 2,651.7K
11:45 6,166.92 6,167.12 6,166.41 6,167.12 3,637.0K
11:46 6,166.13 6,166.15 6,165.66 6,165.66 3,024.2K
11:47 6,165.88 6,165.88 6,163.90 6,163.90 2,629.5K
11:48 6,164.42 6,164.82 6,163.91 6,163.91 3,775.6K
11:49 6,165.23 6,165.23 6,164.54 6,164.60 3,587.8K
11:50 6,164.77 6,164.77 6,163.54 6,163.54 2,558.5K
11:51 6,162.87 6,162.87 6,161.81 6,161.81 10,040.1K
11:52 6,161.45 6,163.01 6,161.45 6,161.97 19,838.6K
11:53 6,162.17 6,162.78 6,162.17 6,162.44 3,721.7K
11:54 6,162.27 6,163.21 6,162.21 6,163.21 5,248.7K
11:55 6,163.14 6,165.49 6,163.14 6,165.49 10,719.3K
11:56 6,165.65 6,165.90 6,165.21 6,165.26 7,149.8K
11:57 6,165.32 6,165.58 6,165.28 6,165.28 3,904.1K
11:58 6,165.41 6,166.09 6,164.91 6,166.09 2,135.1K
11:59 6,165.41 6,165.41 6,164.39 6,164.89 6,819.9K
12:00 6,164.64 6,167.79 6,164.64 6,167.42 8,177.8K
12:01 6,167.41 6,167.51 6,167.37 6,167.37 5,693.9K
12:02 6,167.11 6,167.36 6,166.25 6,166.25 3,677.0K
12:03 6,166.38 6,167.52 6,166.38 6,167.52 1,892.0K
12:04 6,168.82 6,169.03 6,168.48 6,168.48 2,559.6K
12:05 6,169.18 6,169.68 6,169.18 6,169.24 4,375.1K
12:06 6,169.20 6,169.61 6,168.39 6,168.39 5,815.7K
12:07 6,167.79 6,167.79 6,166.96 6,167.04 2,701.3K
12:08 6,167.71 6,168.73 6,167.71 6,168.73 4,110.0K
12:09 6,169.30 6,169.38 6,169.09 6,169.38 3,428.3K
12:10 6,169.68 6,170.25 6,169.68 6,170.11 3,182.3K
12:11 6,170.25 6,170.25 6,169.20 6,169.20 5,347.6K
12:12 6,168.72 6,168.95 6,168.44 6,168.44 2,865.4K
12:13 6,168.80 6,168.80 6,168.10 6,168.14 1,991.8K
12:14 6,167.72 6,168.27 6,167.72 6,167.81 4,301.0K
12:15 6,166.96 6,169.50 6,166.96 6,169.11 7,880.8K
12:16 6,171.44 6,172.14 6,171.44 6,171.83 9,063.6K
12:17 6,171.74 6,171.85 6,171.27 6,171.85 3,695.0K
12:18 6,171.35 6,171.58 6,170.39 6,170.95 12,804.4K
12:19 6,172.33 6,173.06 6,171.85 6,173.06 2,460.0K
12:20 6,174.96 6,176.18 6,174.96 6,176.18 21,999.6K
12:21 6,176.92 6,177.71 6,176.76 6,177.71 16,895.8K
12:22 6,177.59 6,182.81 6,176.87 6,182.81 46,970.1K
12:23 6,181.51 6,183.11 6,181.44 6,183.11 21,038.0K
12:24 6,182.81 6,183.47 6,182.72 6,183.47 24,776.9K
12:25 6,183.89 6,185.41 6,183.89 6,185.23 17,635.0K
12:26 6,185.08 6,186.64 6,185.08 6,186.30 9,641.3K
12:27 6,187.09 6,187.42 6,184.79 6,184.79 26,426.3K
12:28 6,184.94 6,186.32 6,184.94 6,185.18 7,466.8K
12:29 6,185.91 6,186.65 6,185.53 6,185.53 8,482.2K
12:30 6,185.26 6,187.55 6,185.26 6,187.55 17,746.3K
12:31 6,186.86 6,186.86 6,184.07 6,184.07 11,902.4K
12:32 6,182.85 6,183.83 6,182.85 6,183.65 6,716.9K
12:33 6,183.03 6,183.03 6,182.00 6,182.00 5,170.1K
12:34 6,181.64 6,181.65 6,180.26 6,180.26 5,646.9K
12:35 6,179.95 6,179.95 6,177.98 6,177.98 6,462.5K
12:36 6,178.63 6,179.05 6,178.44 6,178.65 3,402.6K
12:37 6,178.59 6,179.06 6,178.46 6,178.46 877.8K
12:38 6,179.21 6,179.21 6,178.57 6,178.66 1,458.1K
12:39 6,179.10 6,180.85 6,179.10 6,180.85 12,273.5K
12:40 6,180.56 6,183.85 6,180.49 6,183.85 23,739.5K
12:41 6,183.70 6,183.70 6,183.04 6,183.06 4,892.3K
12:42 6,183.24 6,187.69 6,183.24 6,187.69 28,393.1K
12:43 6,187.90 6,190.54 6,187.90 6,190.54 12,113.2K
12:44 6,189.35 6,190.37 6,189.35 6,190.30 17,119.3K
12:45 6,189.78 6,189.87 6,189.39 6,189.87 22,770.1K
12:46 6,189.87 6,189.87 6,188.13 6,188.13 7,351.2K
12:47 6,185.27 6,185.77 6,185.27 6,185.77 24,537.2K
12:48 6,185.74 6,187.78 6,185.74 6,187.65 18,525.9K
12:49 6,189.36 6,189.36 6,188.45 6,188.76 21,400.1K
12:50 6,189.49 6,189.53 6,188.98 6,188.98 10,472.2K
12:51 6,189.42 6,190.76 6,189.42 6,190.22 15,723.9K
12:52 6,190.88 6,191.33 6,190.88 6,191.33 20,191.5K
12:53 6,190.48 6,190.52 6,189.48 6,189.48 6,266.0K
12:54 6,188.89 6,189.52 6,188.89 6,189.32 11,037.6K
12:55 6,188.81 6,189.28 6,188.81 6,189.23 4,186.9K
12:56 6,190.13 6,193.31 6,190.13 6,193.23 24,374.0K
12:57 6,194.78 6,195.51 6,194.16 6,194.16 25,525.1K
12:58 6,194.41 6,194.72 6,194.41 6,194.72 6,354.1K
12:59 6,194.29 6,195.04 6,194.29 6,194.55 5,972.8K
13:00 6,194.16 6,195.08 6,192.84 6,192.84 10,557.9K
13:01 6,190.82 6,190.82 6,188.19 6,188.19 8,124.6K
13:02 6,187.95 6,189.31 6,187.95 6,189.31 2,745.3K
13:03 6,188.76 6,188.76 6,188.09 6,188.62 7,753.9K
13:04 6,188.10 6,188.10 6,184.65 6,184.65 25,646.8K
13:05 6,185.37 6,185.92 6,185.03 6,185.92 5,235.6K
13:06 6,185.63 6,185.63 6,184.70 6,184.70 4,601.7K
13:07 6,184.55 6,185.18 6,184.55 6,184.95 2,024.2K
13:08 6,184.79 6,185.74 6,184.79 6,185.74 4,251.6K
13:09 6,185.90 6,188.80 6,185.90 6,188.80 5,214.2K
13:10 6,188.29 6,188.29 6,186.72 6,186.72 3,699.4K
13:11 6,187.06 6,187.54 6,187.06 6,187.31 3,469.6K
13:12 6,186.59 6,187.46 6,186.59 6,187.21 3,696.5K
13:13 6,186.92 6,187.71 6,186.92 6,187.71 2,932.0K
13:14 6,187.07 6,188.61 6,187.07 6,188.61 2,529.9K
13:15 6,188.62 6,189.63 6,188.62 6,189.57 3,460.5K
13:16 6,189.41 6,189.41 6,187.85 6,188.35 2,714.2K
13:17 6,188.26 6,188.46 6,187.59 6,187.59 1,698.1K
13:18 6,187.45 6,187.45 6,185.79 6,185.79 6,093.7K
13:19 6,185.45 6,185.45 6,184.26 6,184.26 5,602.3K
13:20 6,183.46 6,183.68 6,183.10 6,183.10 3,541.5K
13:21 6,185.33 6,185.33 6,184.50 6,185.10 13,685.9K
13:22 6,184.68 6,186.39 6,184.68 6,186.39 4,652.0K
13:23 6,186.07 6,186.59 6,186.07 6,186.59 2,770.9K
13:24 6,186.42 6,186.63 6,185.92 6,185.92 1,852.4K
13:25 6,186.11 6,189.94 6,186.11 6,189.94 78,942.1K
13:26 6,191.18 6,192.62 6,190.78 6,192.62 40,720.1K
13:27 6,191.62 6,193.25 6,191.62 6,192.05 34,256.6K
13:28 6,190.61 6,191.31 6,190.56 6,190.56 7,028.9K
13:29 6,189.72 6,189.93 6,188.53 6,189.93 14,073.2K
13:30 6,190.26 6,190.26 6,187.86 6,187.86 19,130.8K
13:31 6,188.60 6,188.60 6,187.33 6,187.33 3,064.1K
13:32 6,187.42 6,188.37 6,187.42 6,188.37 3,974.7K
13:33 6,188.96 6,190.80 6,188.96 6,190.80 12,465.0K
13:34 6,191.99 6,193.23 6,191.99 6,193.23 9,059.6K
13:35 6,192.61 6,196.21 6,192.61 6,194.70 62,855.4K
13:36 6,197.28 6,197.28 6,194.68 6,194.68 30,602.4K
13:37 6,194.37 6,194.44 6,193.15 6,194.44 25,502.5K
13:38 6,195.30 6,195.30 6,193.27 6,195.02 9,551.9K
13:39 6,194.69 6,194.69 6,193.38 6,193.78 5,862.6K
13:40 6,193.50 6,194.26 6,193.50 6,194.26 5,537.6K
13:41 6,194.51 6,196.27 6,194.51 6,195.80 10,918.8K
13:42 6,195.73 6,195.83 6,194.78 6,195.15 14,145.6K
13:43 6,194.85 6,195.95 6,194.07 6,194.07 5,713.9K
13:44 6,194.59 6,194.74 6,194.01 6,194.74 7,130.6K
13:45 6,194.89 6,194.89 6,194.25 6,194.28 6,524.8K
13:46 6,192.44 6,193.19 6,192.44 6,192.64 30,134.6K
13:47 6,192.41 6,192.92 6,192.27 6,192.27 1,985.3K
13:48 6,192.84 6,192.89 6,191.81 6,191.81 21,303.2K
13:49 6,191.92 6,192.51 6,191.92 6,192.51 5,233.3K
13:50 6,192.21 6,192.49 6,192.07 6,192.07 6,925.8K
13:51 6,192.05 6,192.05 6,191.81 6,192.05 6,815.8K
13:52 6,192.30 6,192.64 6,192.30 6,192.64 6,061.7K
13:53 6,192.36 6,194.85 6,192.36 6,194.65 9,997.6K
13:54 6,194.56 6,195.37 6,194.56 6,194.97 2,841.7K
13:55 6,194.62 6,195.24 6,194.24 6,195.24 10,307.1K
13:56 6,195.40 6,195.45 6,195.21 6,195.45 31,423.9K
13:57 6,195.17 6,195.17 6,194.10 6,194.10 15,692.2K
13:58 6,193.87 6,193.87 6,193.04 6,193.58 7,097.2K
13:59 6,193.08 6,193.40 6,193.08 6,193.29 10,847.7K
14:00 6,193.76 6,194.50 6,193.76 6,194.23 10,389.4K
14:01 6,193.83 6,194.34 6,193.83 6,194.34 8,350.3K
14:02 6,194.46 6,194.74 6,194.35 6,194.74 8,847.4K
14:03 6,194.36 6,194.93 6,193.79 6,193.93 8,438.3K
14:04 6,194.47 6,194.47 6,194.05 6,194.05 10,729.0K
14:05 6,193.87 6,193.97 6,193.73 6,193.92 10,701.4K
14:06 6,194.22 6,195.29 6,194.22 6,195.29 15,825.6K
14:07 6,194.48 6,194.88 6,194.48 6,194.50 15,955.8K
14:08 6,194.71 6,194.71 6,193.51 6,193.51 14,560.4K
14:09 6,193.57 6,195.41 6,193.57 6,194.38 8,359.4K
14:10 6,195.01 6,195.01 6,191.78 6,191.78 11,089.4K
14:11 6,190.93 6,190.93 6,189.93 6,190.61 10,097.0K
14:12 6,189.95 6,190.22 6,189.04 6,189.04 13,781.0K
14:13 6,188.85 6,188.85 6,187.70 6,188.02 11,812.1K
14:14 6,187.83 6,187.83 6,185.76 6,185.76 11,705.0K
14:15 6,186.33 6,187.79 6,186.32 6,187.79 8,284.5K
14:16 6,188.10 6,189.52 6,188.10 6,189.42 11,230.1K
14:17 6,189.37 6,189.65 6,189.26 6,189.30 9,410.8K
14:18 6,190.63 6,191.11 6,190.53 6,191.11 9,246.4K
14:19 6,190.88 6,191.18 6,190.53 6,191.18 4,502.2K
14:20 6,190.72 6,190.72 6,187.72 6,187.72 4,180.0K
14:21 6,187.40 6,188.80 6,187.40 6,188.80 19,006.3K
14:22 6,189.08 6,189.54 6,189.08 6,189.54 8,222.9K
14:23 6,189.62 6,190.35 6,188.65 6,188.65 7,746.2K
14:24 6,187.84 6,187.84 6,184.01 6,184.01 18,408.6K
14:25 6,183.03 6,183.03 6,181.52 6,181.52 10,155.0K
14:26 6,181.70 6,182.78 6,181.70 6,182.78 7,075.7K
14:27 6,182.35 6,182.35 6,181.79 6,181.96 3,335.1K
14:28 6,182.58 6,185.07 6,182.58 6,185.07 6,092.6K
14:29 6,184.95 6,185.45 6,184.38 6,184.38 4,676.2K
14:30 6,184.62 6,185.68 6,184.62 6,184.89 8,392.9K
14:31 6,185.50 6,185.50 6,184.45 6,184.45 7,051.3K
14:32 6,184.44 6,184.44 6,182.88 6,182.88 23,492.7K
14:33 6,182.94 6,183.69 6,182.90 6,182.90 13,673.7K
14:34 6,182.91 6,182.94 6,182.56 6,182.56 7,498.4K
14:35 6,182.88 6,184.42 6,182.88 6,184.42 6,096.0K
14:36 6,184.35 6,187.30 6,184.35 6,187.30 9,853.8K
14:37 6,188.12 6,189.53 6,187.31 6,187.31 28,039.6K
14:38 6,187.83 6,187.83 6,186.47 6,186.47 5,887.1K
14:39 6,186.59 6,186.86 6,186.43 6,186.86 6,509.4K
14:40 6,187.17 6,187.17 6,186.38 6,186.47 5,714.4K
14:41 6,186.58 6,187.04 6,186.19 6,186.19 7,441.8K
14:42 6,186.14 6,186.87 6,186.14 6,186.56 17,491.0K
14:43 6,186.47 6,187.77 6,186.47 6,187.77 8,645.3K
14:44 6,188.15 6,188.15 6,184.50 6,184.50 10,026.3K
14:45 6,184.51 6,184.89 6,184.21 6,184.89 4,610.7K
14:46 6,185.09 6,185.32 6,184.78 6,184.78 3,045.6K
14:47 6,184.60 6,184.81 6,184.45 6,184.81 13,572.3K
14:48 6,184.66 6,184.71 6,184.42 6,184.42 4,025.2K
14:49 6,184.85 6,184.99 6,183.92 6,183.92 7,215.8K
14:50 6,183.64 6,183.64 6,183.13 6,183.36 16,388.3K
14:51 6,183.03 6,183.03 6,180.65 6,180.65 16,665.9K
14:52 6,180.34 6,180.34 6,179.93 6,180.09 11,327.7K
14:53 6,180.77 6,180.77 6,180.14 6,180.44 8,733.3K
14:54 6,180.96 6,181.45 6,180.96 6,181.37 2,135.2K
14:55 6,181.79 6,182.05 6,181.56 6,181.56 5,830.5K
14:56 6,181.84 6,181.84 6,179.93 6,179.93 14,823.6K
14:57 6,179.72 6,179.72 6,178.89 6,178.89 2,932.9K
14:58 6,179.22 6,179.51 6,179.22 6,179.51 4,199.1K
14:59 6,180.20 6,181.63 6,180.20 6,181.41 15,954.3K
15:00 6,182.72 6,185.01 6,182.72 6,185.01 29,689.4K
15:01 6,184.05 6,184.92 6,183.90 6,184.04 12,808.0K
15:02 6,184.03 6,185.32 6,184.03 6,184.79 8,654.7K
15:03 6,181.14 6,181.67 6,179.75 6,179.75 9,216.5K
15:04 6,178.67 6,179.02 6,178.67 6,179.02 12,078.5K
15:05 6,179.24 6,180.41 6,179.24 6,180.41 3,743.2K
15:06 6,180.64 6,180.91 6,180.45 6,180.91 30,684.8K
15:07 6,180.73 6,180.73 6,177.41 6,177.41 24,518.0K
15:08 6,177.56 6,178.51 6,177.56 6,177.73 23,646.3K
15:09 6,177.73 6,178.14 6,177.15 6,178.14 11,821.0K
15:10 6,179.01 6,179.96 6,178.98 6,179.41 15,991.1K
15:11 6,179.57 6,180.05 6,178.84 6,178.84 15,119.1K
15:12 6,179.55 6,179.55 6,179.24 6,179.52 8,078.4K
15:13 6,180.24 6,182.21 6,180.24 6,182.21 12,690.9K
15:14 6,182.96 6,182.96 6,181.21 6,181.21 6,177.5K
15:15 6,180.87 6,180.87 6,177.60 6,178.16 13,005.4K
15:16 6,177.98 6,178.03 6,177.56 6,177.98 3,617.0K
15:17 6,177.73 6,178.38 6,177.73 6,178.02 6,948.9K
15:18 6,178.28 6,179.11 6,177.87 6,179.11 5,165.0K
15:19 6,179.66 6,180.04 6,179.66 6,179.79 5,272.9K
15:20 6,180.03 6,181.51 6,180.03 6,181.51 4,719.0K
15:21 6,181.66 6,185.80 6,181.66 6,185.80 56,252.3K
15:22 6,184.60 6,184.82 6,184.27 6,184.27 22,376.0K
15:23 6,185.51 6,185.51 6,184.44 6,184.57 44,450.4K
15:24 6,184.03 6,184.03 6,183.75 6,183.75 13,779.2K
15:25 6,184.25 6,185.47 6,184.25 6,185.25 6,851.8K
15:26 6,185.10 6,185.12 6,184.36 6,184.36 13,120.9K
15:27 6,184.30 6,186.16 6,184.08 6,186.16 11,264.8K
15:28 6,185.21 6,185.21 6,184.38 6,184.38 8,313.0K
15:29 6,183.43 6,183.43 6,181.95 6,182.03 9,761.0K
15:30 6,182.42 6,183.87 6,182.42 6,183.52 13,664.5K
15:31 6,183.43 6,184.48 6,183.43 6,184.39 4,077.2K
15:32 6,183.83 6,184.49 6,183.74 6,183.74 24,946.5K
15:33 6,184.26 6,184.61 6,184.26 6,184.39 3,114.5K
15:34 6,183.75 6,185.23 6,183.10 6,185.23 14,078.1K
15:35 6,184.81 6,186.04 6,184.81 6,186.04 4,294.5K
15:36 6,185.85 6,185.85 6,184.00 6,184.00 9,421.3K
15:37 6,184.22 6,185.09 6,184.22 6,185.06 9,608.0K
15:38 6,186.60 6,186.60 6,186.00 6,186.00 5,798.0K
15:39 6,186.23 6,187.31 6,186.19 6,187.31 9,067.8K
15:40 6,187.21 6,187.63 6,187.00 6,187.42 2,616.5K
15:41 6,187.81 6,188.22 6,187.40 6,188.22 8,989.1K
15:42 6,187.04 6,187.90 6,186.99 6,187.84 5,347.1K
15:43 6,187.42 6,187.42 6,186.68 6,187.01 4,197.2K
15:44 6,186.30 6,186.30 6,185.95 6,185.95 6,952.5K
15:45 6,186.16 6,186.81 6,186.11 6,186.81 4,560.4K
15:46 6,186.11 6,186.50 6,185.83 6,186.50 7,641.5K
15:47 6,185.06 6,185.81 6,184.96 6,184.96 7,920.1K
15:48 6,185.06 6,185.06 6,183.46 6,183.46 3,824.5K
15:49 6,182.95 6,183.29 6,182.27 6,182.27 7,502.7K
15:50 6,181.61 6,183.53 6,181.61 6,183.53 9,602.8K
15:51 6,183.86 6,184.20 6,183.69 6,184.15 3,141.9K
15:52 6,184.26 6,184.42 6,183.62 6,183.93 4,049.2K
15:53 6,184.43 6,184.43 6,180.72 6,180.72 7,934.0K
15:54 6,179.44 6,180.25 6,179.37 6,179.37 6,096.7K
15:55 6,180.19 6,181.44 6,179.17 6,179.17 4,642.2K
15:56 6,179.20 6,180.20 6,179.13 6,180.20 3,723.6K
15:57 6,180.06 6,181.78 6,180.06 6,181.57 1,213.4K
15:58 6,181.02 6,181.02 6,180.64 6,180.64 824.6K
15:59 6,181.07 6,181.97 6,181.07 6,181.34 10,454.5K
16:00 6,181.19 6,185.10 6,181.19 6,184.58 11,976.7K
16:01 6,185.28 6,187.12 6,185.28 6,187.12 8,715.9K
16:02 6,186.80 6,187.01 6,186.18 6,187.01 3,110.4K
16:03 6,186.27 6,186.53 6,185.84 6,185.84 4,283.6K
16:04 6,184.60 6,185.01 6,184.60 6,185.01 8,686.4K
16:05 6,184.57 6,184.84 6,184.57 6,184.65 5,692.3K
16:06 6,185.24 6,185.39 6,182.77 6,182.77 14,524.4K
16:07 6,182.62 6,184.43 6,182.62 6,184.43 4,186.7K
16:08 6,183.60 6,183.73 6,182.72 6,182.72 11,074.2K
16:09 6,182.61 6,183.92 6,182.61 6,183.05 6,726.2K
16:10 6,182.91 6,186.30 6,182.91 6,186.30 9,650.0K
16:11 6,188.21 6,189.63 6,188.21 6,188.93 9,431.1K
16:12 6,187.33 6,189.02 6,187.33 6,189.02 7,260.8K
16:13 6,188.71 6,189.90 6,188.71 6,189.90 10,095.1K
16:14 6,189.90 6,189.90 6,186.91 6,186.91 14,897.8K
16:15 6,186.75 6,186.75 6,184.83 6,185.66 13,340.4K
16:16 6,186.15 6,187.19 6,185.34 6,187.19 8,033.5K
16:17 6,188.60 6,189.63 6,188.37 6,189.63 31,176.1K
16:18 6,188.13 6,190.01 6,188.13 6,188.94 35,001.9K
16:19 6,190.01 6,190.09 6,189.92 6,189.94 7,397.3K
16:20 6,189.36 6,189.36 6,188.06 6,188.22 8,061.4K
16:21 6,188.73 6,188.73 6,187.44 6,187.66 27,652.0K
16:22 6,187.52 6,187.52 6,185.00 6,185.22 18,821.3K
16:23 6,185.40 6,186.03 6,184.14 6,184.14 9,182.0K
16:24 6,184.68 6,187.50 6,184.68 6,187.50 16,102.6K
16:25 6,187.45 6,189.29 6,187.45 6,189.29 11,200.4K
16:26 6,188.80 6,191.74 6,188.80 6,191.74 10,172.1K
16:27 6,191.17 6,192.15 6,191.17 6,191.81 6,480.9K
16:28 6,189.14 6,190.10 6,189.14 6,189.32 6,341.0K
16:29 6,189.23 6,190.12 6,189.09 6,189.09 5,858.7K
16:30 6,189.39 6,189.64 6,186.97 6,189.03 15,786.7K
16:31 6,188.26 6,189.94 6,188.26 6,189.94 5,495.2K
16:32 6,188.60 6,190.12 6,188.16 6,190.12 5,480.5K
16:33 6,189.29 6,191.00 6,189.16 6,191.00 14,303.7K
16:34 6,192.16 6,192.19 6,191.92 6,192.19 10,021.6K
16:35 6,192.54 6,193.08 6,192.52 6,193.08 4,447.0K
16:36 6,193.35 6,193.35 6,192.31 6,192.31 5,229.4K
16:37 6,192.44 6,192.83 6,190.88 6,190.88 7,239.5K
16:38 6,192.37 6,195.02 6,192.37 6,195.02 14,147.3K
16:39 6,195.11 6,195.34 6,194.86 6,195.05 9,973.2K
16:40 6,195.78 6,197.00 6,195.78 6,196.15 10,272.4K
16:41 6,196.39 6,196.39 6,195.78 6,196.08 20,100.4K
16:42 6,195.45 6,197.17 6,195.45 6,197.17 4,539.4K
16:43 6,195.91 6,196.53 6,195.57 6,196.53 13,774.0K
16:44 6,197.02 6,197.22 6,194.47 6,194.47 19,274.8K
16:45 6,195.42 6,195.42 6,194.43 6,194.43 28,769.2K
16:46 6,195.25 6,196.68 6,195.17 6,196.68 9,559.0K
16:47 6,197.26 6,197.93 6,196.88 6,197.93 6,764.7K
16:48 6,197.44 6,197.44 6,195.35 6,195.97 18,949.1K
16:49 6,195.64 6,196.34 6,195.41 6,196.34 11,984.7K
16:50 6,196.42 6,197.22 6,195.12 6,197.22 3,572.2K
16:51 6,197.85 6,197.85 6,195.82 6,196.89 12,599.5K
16:52 6,197.03 6,197.56 6,197.03 6,197.56 4,377.5K
16:53 6,197.06 6,197.91 6,197.06 6,197.13 5,595.7K
16:54 6,198.32 6,198.32 6,195.83 6,195.83 12,236.1K
16:55 6,194.95 6,195.40 6,194.21 6,194.21 5,622.9K
16:56 6,194.00 6,195.19 6,194.00 6,195.06 6,383.3K
16:57 6,195.11 6,196.14 6,195.11 6,196.14 10,044.5K
16:58 6,196.42 6,197.16 6,196.42 6,196.97 4,852.7K
16:59 6,196.34 6,196.34 6,193.26 6,193.26 24,245.2K
17:00 6,193.57 6,193.57 6,191.95 6,191.95 12,182.4K
17:01 6,191.98 6,191.98 6,190.64 6,190.64 10,953.5K
17:02 6,189.87 6,189.87 6,188.41 6,188.88 14,581.9K
17:03 6,188.58 6,189.76 6,188.58 6,189.57 10,280.2K
17:04 6,189.51 6,192.53 6,189.51 6,192.53 11,690.7K
17:05 6,192.34 6,192.34 6,191.38 6,191.68 18,939.1K
17:06 6,191.76 6,193.30 6,191.76 6,193.28 7,840.0K
17:07 6,193.27 6,193.27 6,190.69 6,191.01 8,639.5K
17:08 6,189.42 6,189.42 6,187.55 6,187.55 9,141.0K
17:09 6,187.58 6,187.59 6,185.54 6,185.54 12,120.8K
17:10 6,186.62 6,186.66 6,185.67 6,186.66 47,858.3K
17:11 6,186.03 6,186.03 6,184.25 6,184.25 15,654.8K
17:12 6,185.57 6,186.04 6,185.19 6,185.55 5,377.7K
17:13 6,186.63 6,187.56 6,185.86 6,187.56 8,352.2K
17:14 6,187.88 6,188.53 6,187.88 6,188.53 5,255.0K
17:15 6,188.89 6,191.48 6,188.89 6,191.48 7,106.9K
17:16 6,191.36 6,192.09 6,191.36 6,192.09 19,145.6K
17:17 6,191.38 6,193.08 6,190.91 6,193.08 9,800.6K
17:18 6,193.37 6,194.39 6,193.37 6,194.09 12,550.9K
17:19 6,193.33 6,193.33 6,192.17 6,192.87 6,066.0K
17:20 6,192.94 6,196.79 6,192.94 6,196.79 13,495.8K
17:21 6,195.77 6,195.77 6,195.26 6,195.26 9,081.7K
17:22 6,194.90 6,195.92 6,194.90 6,195.92 2,610.6K
17:23 6,195.88 6,197.49 6,195.88 6,197.14 14,246.9K
17:24 6,197.03 6,197.03 6,195.27 6,195.27 7,470.8K
17:25 6,195.09 6,195.09 6,193.71 6,194.18 10,901.4K
17:26 6,193.95 6,195.01 6,193.95 6,194.78 8,398.3K
17:27 6,196.10 6,197.13 6,196.09 6,196.09 17,534.6K
17:28 6,196.09 6,196.09 6,193.75 6,193.75 15,694.6K
17:29 6,193.88 6,193.88 6,192.74 6,192.74 19,851.6K
17:30 6,192.93 6,195.05 6,192.93 6,195.05 10,767.3K
17:31 6,195.68 6,197.89 6,195.68 6,197.89 31,094.3K
17:32 6,197.33 6,202.79 6,197.33 6,202.79 17,069.6K
17:33 6,202.94 6,203.38 6,202.40 6,202.40 21,394.8K
17:34 6,203.19 6,203.51 6,201.96 6,201.96 10,702.0K
17:35 6,201.85 6,203.05 6,201.85 6,202.75 7,175.5K
17:36 6,203.30 6,205.31 6,203.30 6,204.46 8,252.6K
17:37 6,204.85 6,206.60 6,204.85 6,206.60 5,417.2K
17:38 6,206.54 6,206.54 6,205.27 6,205.27 6,478.2K
17:39 6,204.69 6,205.20 6,204.69 6,204.69 3,586.0K
17:40 6,203.93 6,205.90 6,203.93 6,205.90 17,239.0K
17:41 6,205.51 6,209.32 6,205.51 6,209.32 18,573.9K
17:42 6,209.86 6,210.39 6,209.32 6,209.32 13,474.4K
17:43 6,209.26 6,209.78 6,209.16 6,209.16 4,185.7K
17:44 6,208.70 6,208.70 6,206.93 6,206.93 18,562.6K
17:45 6,207.18 6,208.74 6,207.18 6,208.74 6,741.8K
17:46 6,208.47 6,209.47 6,208.47 6,209.47 5,529.2K
17:47 6,208.97 6,209.45 6,208.97 6,209.00 11,350.0K
17:48 6,208.37 6,209.23 6,208.37 6,208.94 7,405.5K
17:49 6,208.66 6,208.66 6,208.03 6,208.18 16,067.4K
17:50 6,208.20 6,208.20 6,207.79 6,207.90 2,964.3K
17:51 6,206.11 6,206.11 6,202.12 6,202.12 18,728.8K
17:52 6,202.65 6,202.65 6,199.87 6,199.87 16,323.8K
17:53 6,200.24 6,202.62 6,200.24 6,202.62 3,707.0K
17:54 6,202.94 6,202.94 6,197.34 6,197.34 9,944.4K
17:55 6,197.28 6,197.36 6,196.33 6,196.33 19,130.6K
17:56 6,197.21 6,197.23 6,196.76 6,196.76 6,458.5K
17:57 6,197.09 6,197.69 6,197.09 6,197.58 3,233.7K
17:58 6,198.05 6,198.05 6,196.36 6,196.36 8,472.8K
17:59 6,194.54 6,196.81 6,194.54 6,196.81 16,926.3K
18:00 6,196.91 6,198.63 6,196.91 6,198.63 12,625.6K
18:01 6,198.40 6,198.78 6,198.18 6,198.18 4,163.9K
18:02 6,198.34 6,200.44 6,198.34 6,200.44 5,379.7K
18:03 6,200.52 6,203.10 6,200.52 6,203.10 7,450.9K
18:04 6,202.37 6,202.88 6,202.37 6,202.88 7,364.2K
18:05 6,202.86 6,203.77 6,202.82 6,203.77 12,373.7K
18:06 6,203.91 6,205.87 6,203.53 6,205.87 27,742.5K
18:07 6,206.05 6,206.75 6,206.04 6,206.70 15,785.3K
18:08 6,207.25 6,207.25 6,206.64 6,206.64 21,090.9K
18:09 6,206.54 6,206.54 6,205.05 6,205.05 7,483.8K
18:10 6,205.17 6,205.26 6,204.27 6,204.27 25,254.2K
18:11 6,203.84 6,204.11 6,203.49 6,203.49 10,103.8K
18:12 6,204.46 6,204.46 6,203.64 6,203.84 8,819.4K
18:13 6,203.34 6,203.93 6,203.34 6,203.77 3,480.5K
18:14 6,203.73 6,203.75 6,203.64 6,203.69 8,442.1K
18:15 6,204.00 6,204.00 6,203.34 6,203.57 8,014.1K
18:16 6,204.65 6,204.65 6,204.45 6,204.45 23,823.6K
18:17 6,205.54 6,205.86 6,205.54 6,205.66 25,197.6K
18:18 6,205.75 6,205.75 6,204.30 6,205.16 13,647.9K
18:19 6,204.91 6,205.61 6,204.91 6,205.26 9,244.7K
18:20 6,206.57 6,206.57 6,205.24 6,205.24 6,822.4K
18:21 6,205.96 6,206.57 6,205.96 6,206.57 12,678.6K
18:22 6,206.46 6,206.49 6,205.56 6,205.68 9,220.8K
18:23 6,206.48 6,208.55 6,205.32 6,208.55 18,922.8K
18:24 6,208.01 6,208.05 6,207.66 6,207.75 4,298.1K
18:25 6,207.40 6,210.69 6,207.40 6,210.43 15,243.6K
18:26 6,210.65 6,211.56 6,210.65 6,211.56 10,016.2K
18:27 6,212.31 6,212.31 6,211.90 6,211.91 20,551.7K
18:28 6,211.46 6,211.46 6,210.92 6,210.92 10,742.9K
18:29 6,216.04 6,216.56 6,216.04 6,216.11 77,663.5K
18:30 6,216.06 6,216.75 6,216.06 6,216.59 14,865.6K
18:31 6,215.95 6,216.33 6,215.41 6,216.33 12,900.9K
18:32 6,216.41 6,217.88 6,216.41 6,217.63 16,781.9K
18:33 6,217.27 6,217.27 6,216.53 6,216.89 13,324.8K
18:34 6,217.05 6,217.87 6,217.05 6,217.24 87,738.9K
18:35 6,218.18 6,218.64 6,218.03 6,218.03 23,453.2K
18:36 6,218.14 6,218.14 6,216.97 6,217.28 9,479.4K
18:37 6,218.08 6,218.20 6,217.43 6,217.43 5,000.8K
18:38 6,217.76 6,218.25 6,216.22 6,216.22 11,996.3K
18:39 6,216.64 6,216.64 6,215.43 6,215.43 5,431.9K
18:40 6,216.31 6,216.31 6,216.31 6,216.31 1,334.3K
18:51 6,214.70 6,214.70 6,214.70 6,214.70 14,725.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available