MOEX Metals and Mining

MOEXMM
🏛️ russian-federation →
6,232.94
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 6,466.60 6,485.28 6,466.60 6,485.24 2,399.6K
09:51 6,487.16 6,488.08 6,487.16 6,488.08 4,855.2K
09:52 6,487.72 6,488.48 6,487.40 6,488.48 11,973.0K
09:53 6,490.13 6,490.21 6,489.63 6,489.63 6,770.5K
09:54 6,491.78 6,492.69 6,491.78 6,492.48 15,330.2K
09:55 6,491.86 6,491.86 6,489.74 6,489.74 7,273.8K
09:56 6,488.91 6,489.88 6,488.91 6,489.83 9,933.8K
09:57 6,489.19 6,489.30 6,488.79 6,489.30 3,699.7K
09:58 6,489.53 6,489.53 6,486.95 6,486.95 2,856.3K
09:59 6,486.27 6,488.90 6,486.27 6,488.90 2,796.1K
10:00 6,489.64 6,489.64 6,479.14 6,479.14 25,147.1K
10:01 6,478.69 6,478.69 6,476.64 6,476.64 16,407.9K
10:02 6,478.19 6,478.19 6,476.07 6,476.07 8,464.5K
10:03 6,475.38 6,482.90 6,475.38 6,482.90 16,739.6K
10:04 6,482.89 6,482.89 6,477.61 6,478.29 15,945.1K
10:05 6,476.78 6,480.64 6,476.24 6,479.09 21,727.4K
10:06 6,480.41 6,480.41 6,478.12 6,478.12 8,984.7K
10:07 6,478.24 6,478.24 6,476.38 6,476.69 13,558.0K
10:08 6,476.33 6,476.33 6,473.75 6,473.75 16,328.4K
10:09 6,474.58 6,476.55 6,474.19 6,474.19 34,111.0K
10:10 6,473.89 6,473.89 6,472.27 6,472.44 19,367.7K
10:11 6,471.85 6,471.85 6,470.06 6,470.06 62,188.3K
10:12 6,469.30 6,470.74 6,469.30 6,470.74 25,366.4K
10:13 6,471.38 6,471.38 6,467.49 6,467.49 12,377.3K
10:14 6,467.68 6,467.68 6,466.58 6,467.02 11,121.4K
10:15 6,468.84 6,468.84 6,467.14 6,467.61 6,665.3K
10:16 6,467.95 6,470.28 6,467.95 6,469.04 19,864.2K
10:17 6,468.51 6,468.51 6,464.25 6,464.94 13,576.2K
10:18 6,462.30 6,462.96 6,462.30 6,462.65 11,934.8K
10:19 6,462.97 6,465.26 6,462.97 6,465.26 20,623.9K
10:20 6,466.12 6,466.12 6,462.54 6,462.54 27,123.7K
10:21 6,460.98 6,460.98 6,458.67 6,458.67 17,411.4K
10:22 6,456.50 6,456.50 6,454.52 6,454.54 33,650.1K
10:23 6,454.61 6,455.83 6,454.07 6,455.83 8,757.1K
10:24 6,455.58 6,456.29 6,455.58 6,456.10 8,911.6K
10:25 6,456.38 6,456.59 6,455.99 6,456.59 7,931.6K
10:26 6,457.99 6,458.33 6,456.57 6,457.11 6,500.4K
10:27 6,456.87 6,456.87 6,456.39 6,456.39 5,706.0K
10:28 6,456.18 6,457.13 6,456.18 6,457.13 5,821.1K
10:29 6,457.45 6,459.33 6,457.45 6,458.52 12,873.8K
10:30 6,458.89 6,459.25 6,458.34 6,459.25 9,024.9K
10:31 6,459.39 6,459.71 6,458.85 6,458.93 6,943.8K
10:32 6,459.02 6,459.30 6,458.82 6,458.82 3,699.2K
10:33 6,458.95 6,460.59 6,458.95 6,460.59 9,365.1K
10:34 6,461.60 6,461.60 6,460.30 6,460.30 5,303.3K
10:35 6,459.91 6,459.93 6,459.49 6,459.93 1,647.8K
10:36 6,460.49 6,461.80 6,458.09 6,458.09 20,375.7K
10:37 6,456.04 6,456.04 6,454.37 6,454.96 15,020.3K
10:38 6,456.47 6,456.47 6,454.14 6,454.14 9,067.3K
10:39 6,452.68 6,452.68 6,449.36 6,451.83 23,887.5K
10:40 6,451.91 6,451.91 6,449.76 6,449.76 4,456.2K
10:41 6,449.31 6,449.59 6,448.70 6,449.59 9,051.5K
10:42 6,450.32 6,452.63 6,450.32 6,450.98 7,185.9K
10:43 6,451.07 6,451.07 6,447.97 6,447.97 5,938.2K
10:44 6,448.12 6,448.17 6,447.24 6,448.17 5,895.3K
10:45 6,448.96 6,449.47 6,448.43 6,449.47 9,314.7K
10:46 6,450.07 6,451.56 6,450.07 6,451.51 4,082.7K
10:47 6,452.57 6,456.84 6,452.57 6,456.84 8,865.1K
10:48 6,456.65 6,458.43 6,456.65 6,458.43 10,743.7K
10:49 6,458.32 6,460.34 6,457.94 6,458.29 15,700.9K
10:50 6,456.88 6,456.88 6,455.85 6,456.07 3,843.7K
10:51 6,456.36 6,456.36 6,455.13 6,455.60 11,842.3K
10:52 6,454.23 6,454.36 6,452.99 6,452.99 3,558.9K
10:53 6,453.81 6,453.81 6,445.81 6,446.91 11,478.6K
10:54 6,448.03 6,448.03 6,446.14 6,446.14 4,547.0K
10:55 6,446.26 6,447.50 6,446.21 6,447.50 7,839.3K
10:56 6,448.51 6,448.51 6,446.73 6,446.73 9,576.2K
10:57 6,446.50 6,447.36 6,445.85 6,447.36 10,155.0K
10:58 6,447.07 6,447.07 6,445.23 6,445.63 7,388.8K
10:59 6,445.46 6,445.68 6,444.53 6,444.69 4,332.0K
11:00 6,446.43 6,446.43 6,442.72 6,442.72 9,836.4K
11:01 6,442.51 6,442.51 6,440.91 6,440.91 21,383.6K
11:02 6,437.17 6,437.29 6,436.62 6,437.22 60,150.6K
11:03 6,436.28 6,438.30 6,436.28 6,438.30 10,299.6K
11:04 6,439.05 6,439.05 6,437.51 6,437.51 6,379.4K
11:05 6,437.66 6,437.66 6,435.26 6,435.26 12,352.1K
11:06 6,435.52 6,436.69 6,435.52 6,435.91 3,152.8K
11:07 6,436.30 6,438.96 6,436.30 6,438.32 8,799.4K
11:08 6,437.85 6,438.10 6,437.46 6,438.10 4,892.2K
11:09 6,438.13 6,440.69 6,438.13 6,440.69 7,655.4K
11:10 6,441.62 6,442.32 6,441.42 6,442.32 11,242.1K
11:11 6,442.91 6,443.74 6,442.74 6,442.74 7,378.0K
11:12 6,440.68 6,440.70 6,438.82 6,438.82 14,219.5K
11:13 6,439.11 6,440.19 6,439.11 6,439.75 7,809.8K
11:14 6,439.51 6,439.92 6,438.54 6,438.54 7,732.6K
11:15 6,438.43 6,438.44 6,437.89 6,437.89 10,581.1K
11:16 6,437.94 6,438.33 6,437.94 6,438.12 4,952.9K
11:17 6,437.55 6,437.55 6,435.85 6,436.82 9,227.8K
11:18 6,438.64 6,440.63 6,438.64 6,440.63 9,369.2K
11:19 6,441.51 6,442.25 6,441.51 6,442.25 11,005.0K
11:20 6,443.38 6,443.38 6,442.33 6,442.33 7,099.4K
11:21 6,443.01 6,445.19 6,442.91 6,445.19 16,896.8K
11:22 6,445.11 6,445.86 6,445.11 6,445.48 21,673.4K
11:23 6,447.24 6,447.24 6,446.46 6,446.46 13,347.9K
11:24 6,447.44 6,447.44 6,447.08 6,447.26 17,800.7K
11:25 6,447.13 6,447.13 6,444.91 6,444.91 10,929.3K
11:26 6,444.77 6,445.03 6,444.76 6,444.76 4,007.0K
11:27 6,444.70 6,444.70 6,443.22 6,443.38 4,879.3K
11:28 6,442.92 6,443.11 6,442.49 6,442.81 2,124.7K
11:29 6,442.51 6,442.87 6,442.01 6,442.01 5,031.0K
11:30 6,441.60 6,441.60 6,439.30 6,439.30 10,096.6K
11:31 6,438.55 6,438.88 6,438.47 6,438.47 7,416.9K
11:32 6,438.39 6,439.71 6,438.39 6,439.49 10,400.5K
11:33 6,439.34 6,439.34 6,437.46 6,437.46 17,541.2K
11:34 6,436.43 6,437.02 6,436.43 6,437.01 14,165.4K
11:35 6,436.82 6,436.82 6,434.87 6,434.87 12,588.8K
11:36 6,434.78 6,435.47 6,434.39 6,435.47 10,649.8K
11:37 6,435.73 6,437.58 6,435.73 6,437.46 10,177.9K
11:38 6,437.51 6,437.51 6,434.17 6,434.17 6,369.0K
11:39 6,434.17 6,434.61 6,434.07 6,434.07 12,611.0K
11:40 6,434.44 6,437.75 6,434.44 6,437.75 19,635.1K
11:41 6,441.71 6,441.81 6,440.69 6,441.81 23,160.2K
11:42 6,443.35 6,443.35 6,442.86 6,442.86 9,498.4K
11:43 6,442.78 6,442.78 6,439.47 6,439.47 7,862.4K
11:44 6,439.14 6,439.60 6,438.56 6,438.56 8,691.8K
11:45 6,438.64 6,439.22 6,438.64 6,439.22 4,301.6K
11:46 6,439.04 6,440.69 6,439.04 6,440.69 4,294.2K
11:47 6,440.55 6,440.90 6,439.93 6,439.93 3,135.9K
11:48 6,439.76 6,439.76 6,437.59 6,437.59 5,544.3K
11:49 6,437.33 6,437.33 6,435.96 6,435.96 9,135.8K
11:50 6,435.95 6,436.87 6,435.95 6,436.72 4,705.1K
11:51 6,436.04 6,436.04 6,433.68 6,433.68 7,256.8K
11:52 6,433.98 6,434.31 6,433.92 6,433.93 5,410.1K
11:53 6,433.85 6,434.25 6,433.85 6,434.11 2,716.2K
11:54 6,434.33 6,434.82 6,434.33 6,434.40 3,911.0K
11:55 6,434.05 6,434.05 6,432.84 6,433.27 7,288.3K
11:56 6,433.37 6,434.26 6,433.23 6,433.94 5,646.0K
11:57 6,434.87 6,438.42 6,434.87 6,438.03 11,317.9K
11:58 6,439.92 6,440.35 6,439.34 6,439.34 15,684.3K
11:59 6,439.69 6,441.83 6,439.69 6,441.83 28,434.8K
12:00 6,442.05 6,442.05 6,441.43 6,442.04 7,442.6K
12:01 6,441.85 6,442.25 6,441.85 6,441.98 2,767.1K
12:02 6,443.33 6,444.51 6,443.33 6,444.09 7,011.5K
12:03 6,442.96 6,442.96 6,442.01 6,442.01 7,353.0K
12:04 6,441.55 6,445.91 6,441.55 6,445.91 36,359.6K
12:05 6,450.06 6,450.06 6,447.72 6,448.63 48,317.4K
12:06 6,448.69 6,448.69 6,447.41 6,447.41 11,236.4K
12:07 6,446.93 6,446.93 6,445.40 6,445.40 7,886.1K
12:08 6,443.48 6,443.48 6,442.55 6,442.91 23,964.3K
12:09 6,444.26 6,445.62 6,444.26 6,445.62 18,718.1K
12:10 6,446.36 6,446.50 6,442.00 6,442.00 28,656.2K
12:11 6,440.83 6,442.01 6,440.83 6,442.01 10,520.8K
12:12 6,441.58 6,441.58 6,441.10 6,441.10 6,203.2K
12:13 6,441.64 6,441.97 6,441.41 6,441.85 5,155.1K
12:14 6,442.95 6,442.95 6,442.29 6,442.87 9,802.9K
12:15 6,442.92 6,445.01 6,442.92 6,445.01 17,364.6K
12:16 6,445.12 6,446.37 6,445.12 6,446.37 11,573.9K
12:17 6,445.14 6,445.14 6,442.77 6,442.77 11,277.3K
12:18 6,441.56 6,443.07 6,441.56 6,443.07 9,894.6K
12:19 6,442.40 6,442.40 6,440.82 6,440.82 9,107.6K
12:20 6,440.43 6,440.43 6,439.93 6,440.00 7,548.5K
12:21 6,439.52 6,440.89 6,439.52 6,440.89 9,452.0K
12:22 6,441.38 6,441.94 6,441.38 6,441.94 8,714.0K
12:23 6,441.09 6,441.09 6,439.69 6,439.69 6,018.3K
12:24 6,439.45 6,439.45 6,439.11 6,439.25 2,875.6K
12:25 6,439.86 6,440.43 6,439.86 6,440.40 13,755.9K
12:26 6,440.98 6,442.07 6,440.98 6,442.07 5,981.0K
12:27 6,442.08 6,442.92 6,442.04 6,442.92 8,862.0K
12:28 6,441.80 6,441.80 6,439.40 6,440.18 13,702.6K
12:29 6,441.65 6,442.97 6,440.46 6,442.97 9,116.2K
12:30 6,442.77 6,442.77 6,441.35 6,441.35 5,495.7K
12:31 6,440.77 6,442.48 6,440.77 6,442.48 6,465.2K
12:32 6,441.86 6,441.86 6,440.57 6,440.66 3,220.0K
12:33 6,440.28 6,440.28 6,438.77 6,438.77 10,572.7K
12:34 6,438.25 6,438.55 6,438.25 6,438.46 4,766.8K
12:35 6,441.18 6,441.18 6,439.76 6,439.76 11,839.3K
12:36 6,439.21 6,439.40 6,438.92 6,439.22 11,146.0K
12:37 6,442.54 6,442.54 6,441.53 6,442.35 12,457.3K
12:38 6,442.29 6,442.29 6,440.04 6,440.23 11,627.3K
12:39 6,439.91 6,440.61 6,439.84 6,440.22 4,530.3K
12:40 6,439.66 6,439.66 6,438.07 6,438.07 12,705.6K
12:41 6,437.92 6,438.04 6,437.08 6,437.08 19,758.5K
12:42 6,436.58 6,436.58 6,436.35 6,436.35 7,881.3K
12:43 6,436.13 6,437.43 6,436.13 6,436.96 4,922.8K
12:44 6,437.10 6,438.52 6,437.07 6,437.07 19,813.3K
12:45 6,437.10 6,437.10 6,435.47 6,435.47 9,063.4K
12:46 6,435.05 6,438.92 6,434.92 6,438.92 33,313.8K
12:47 6,439.68 6,445.33 6,439.68 6,445.33 57,494.0K
12:48 6,446.34 6,446.36 6,445.57 6,446.36 36,963.2K
12:49 6,447.47 6,447.47 6,445.51 6,445.51 22,301.4K
12:50 6,445.01 6,445.75 6,444.13 6,445.75 15,538.0K
12:51 6,445.15 6,445.15 6,444.94 6,444.94 7,016.7K
12:52 6,446.78 6,447.30 6,446.62 6,447.30 23,835.0K
12:53 6,446.48 6,446.48 6,445.82 6,445.82 12,670.8K
12:54 6,445.86 6,448.05 6,445.86 6,448.05 15,231.1K
12:55 6,448.82 6,450.46 6,448.82 6,450.46 11,966.5K
12:56 6,450.37 6,450.37 6,450.36 6,450.36 7,107.8K
12:57 6,449.72 6,450.65 6,448.62 6,450.65 19,767.4K
12:58 6,449.50 6,450.11 6,449.50 6,450.11 7,463.5K
12:59 6,450.11 6,450.11 6,448.55 6,448.55 9,256.5K
13:00 6,447.74 6,447.74 6,446.43 6,446.43 21,092.1K
13:01 6,447.36 6,449.20 6,446.50 6,449.20 11,568.4K
13:02 6,449.07 6,449.07 6,445.70 6,445.70 10,016.9K
13:03 6,446.46 6,446.46 6,445.48 6,445.69 9,914.8K
13:04 6,445.60 6,447.56 6,445.60 6,447.56 10,458.2K
13:05 6,448.55 6,448.55 6,447.10 6,447.10 8,842.8K
13:06 6,446.79 6,446.79 6,445.02 6,445.99 31,384.3K
13:07 6,445.93 6,446.68 6,445.93 6,446.04 65,802.7K
13:08 6,447.27 6,447.27 6,446.16 6,446.16 35,214.1K
13:09 6,445.10 6,445.10 6,444.76 6,444.77 9,742.2K
13:10 6,446.22 6,447.59 6,446.22 6,447.03 15,849.9K
13:11 6,446.54 6,447.24 6,446.07 6,447.24 9,021.5K
13:12 6,446.77 6,447.70 6,446.77 6,447.70 10,576.8K
13:13 6,448.13 6,448.82 6,447.00 6,448.82 11,394.2K
13:14 6,447.70 6,448.94 6,447.70 6,448.89 7,159.9K
13:15 6,449.53 6,451.50 6,449.11 6,451.50 13,583.9K
13:16 6,451.29 6,452.62 6,451.29 6,452.03 10,619.5K
13:17 6,451.70 6,451.70 6,450.63 6,450.63 8,064.0K
13:18 6,451.02 6,451.02 6,449.24 6,449.28 8,851.1K
13:19 6,449.43 6,449.43 6,447.76 6,447.76 17,916.7K
13:20 6,448.28 6,448.28 6,445.68 6,445.68 13,270.9K
13:21 6,445.94 6,445.94 6,445.02 6,445.71 10,515.2K
13:22 6,445.81 6,446.04 6,445.53 6,445.61 5,403.2K
13:23 6,445.90 6,445.90 6,442.37 6,442.37 24,343.5K
13:24 6,442.28 6,442.49 6,441.99 6,442.44 14,974.3K
13:25 6,442.54 6,443.02 6,442.54 6,442.83 14,449.0K
13:26 6,442.54 6,443.40 6,442.38 6,443.40 12,135.8K
13:27 6,443.21 6,443.21 6,441.59 6,442.57 6,833.1K
13:28 6,441.98 6,441.98 6,439.95 6,439.95 10,877.4K
13:29 6,438.23 6,438.74 6,438.23 6,438.49 20,715.8K
13:30 6,438.45 6,443.36 6,438.45 6,443.36 14,602.5K
13:31 6,445.55 6,446.10 6,445.55 6,446.10 10,292.6K
13:32 6,445.42 6,445.42 6,443.65 6,444.01 9,251.6K
13:33 6,443.67 6,443.67 6,442.83 6,443.33 6,905.9K
13:34 6,445.22 6,448.75 6,445.22 6,448.75 29,297.6K
13:35 6,450.69 6,450.69 6,449.65 6,449.85 18,333.2K
13:36 6,449.53 6,449.53 6,448.16 6,448.67 6,356.9K
13:37 6,448.22 6,448.76 6,448.15 6,448.58 2,833.7K
13:38 6,450.30 6,450.94 6,450.30 6,450.94 5,070.9K
13:39 6,452.58 6,456.15 6,452.58 6,455.91 22,946.6K
13:40 6,455.06 6,461.78 6,455.06 6,461.78 37,105.9K
13:41 6,462.79 6,465.84 6,462.79 6,465.84 33,136.1K
13:42 6,467.64 6,467.64 6,465.44 6,467.44 31,373.3K
13:43 6,468.94 6,471.52 6,468.94 6,471.52 36,205.6K
13:44 6,472.92 6,474.98 6,469.23 6,469.47 79,162.8K
13:45 6,468.92 6,472.25 6,468.92 6,472.05 20,483.5K
13:46 6,470.18 6,470.18 6,468.35 6,468.35 10,649.1K
13:47 6,467.99 6,467.99 6,463.10 6,463.10 16,381.1K
13:48 6,461.97 6,462.81 6,461.97 6,462.81 9,735.5K
13:49 6,462.01 6,463.32 6,462.01 6,462.98 13,956.3K
13:50 6,462.94 6,464.94 6,462.94 6,463.32 6,838.2K
13:51 6,463.18 6,464.13 6,463.18 6,464.13 13,264.6K
13:52 6,463.69 6,464.94 6,463.69 6,464.94 15,275.7K
13:53 6,465.55 6,466.09 6,464.78 6,465.03 19,264.4K
13:54 6,465.91 6,465.91 6,463.97 6,464.12 13,241.2K
13:55 6,465.04 6,471.13 6,465.04 6,471.13 28,575.8K
13:56 6,472.46 6,472.46 6,470.89 6,471.00 25,140.7K
13:57 6,470.54 6,470.54 6,469.67 6,469.67 4,013.5K
13:58 6,469.16 6,469.48 6,468.98 6,468.98 3,356.6K
13:59 6,468.97 6,470.25 6,468.97 6,470.25 4,788.8K
14:00 6,471.89 6,471.89 6,470.22 6,470.22 17,471.0K
14:01 6,470.58 6,470.58 6,469.94 6,470.44 4,686.6K
14:02 6,470.56 6,470.80 6,470.09 6,470.80 7,927.9K
14:03 6,470.73 6,470.73 6,469.62 6,469.85 11,346.7K
14:04 6,470.29 6,470.49 6,469.42 6,470.05 5,791.7K
14:05 6,469.03 6,470.98 6,469.03 6,470.81 12,527.5K
14:06 6,470.24 6,470.24 6,468.04 6,468.04 11,401.8K
14:07 6,467.96 6,468.35 6,467.47 6,468.35 4,398.3K
14:08 6,468.47 6,468.55 6,468.45 6,468.55 6,266.7K
14:09 6,469.21 6,469.21 6,467.39 6,467.39 4,323.3K
14:10 6,467.69 6,468.86 6,467.69 6,468.86 6,481.5K
14:11 6,469.10 6,469.10 6,467.25 6,467.40 6,788.6K
14:12 6,467.10 6,467.54 6,467.04 6,467.54 11,158.5K
14:13 6,466.86 6,467.00 6,465.35 6,467.00 44,683.3K
14:14 6,469.44 6,469.49 6,465.85 6,465.85 6,693.2K
14:15 6,466.38 6,467.05 6,466.00 6,467.05 8,905.9K
14:16 6,466.51 6,466.77 6,466.36 6,466.36 2,774.6K
14:17 6,466.24 6,467.46 6,466.22 6,467.46 4,383.1K
14:18 6,468.54 6,468.57 6,467.39 6,467.99 7,648.3K
14:19 6,468.96 6,469.63 6,468.24 6,469.15 11,003.1K
14:20 6,469.27 6,469.27 6,468.91 6,469.03 6,761.5K
14:21 6,469.08 6,470.22 6,469.08 6,469.20 23,408.9K
14:22 6,469.67 6,469.67 6,468.47 6,469.27 12,222.9K
14:23 6,468.36 6,468.36 6,467.83 6,467.83 5,203.9K
14:24 6,468.39 6,468.39 6,466.26 6,466.26 10,887.7K
14:25 6,466.17 6,466.30 6,465.33 6,465.33 4,886.3K
14:26 6,465.97 6,466.54 6,465.51 6,465.51 14,109.4K
14:27 6,465.99 6,466.22 6,465.55 6,466.19 5,068.2K
14:28 6,465.84 6,466.73 6,465.84 6,466.73 10,994.7K
14:29 6,465.42 6,465.83 6,465.31 6,465.83 8,512.7K
14:30 6,465.84 6,468.59 6,465.84 6,468.59 8,698.9K
14:31 6,468.53 6,469.33 6,468.53 6,469.33 7,684.4K
14:32 6,470.42 6,470.76 6,470.23 6,470.58 9,769.5K
14:33 6,470.81 6,470.83 6,470.78 6,470.83 5,272.9K
14:34 6,471.85 6,473.46 6,471.85 6,473.46 20,337.1K
14:35 6,475.41 6,481.21 6,475.41 6,481.17 39,937.8K
14:36 6,481.94 6,481.94 6,478.25 6,478.25 29,480.0K
14:37 6,478.70 6,478.81 6,478.55 6,478.74 17,261.0K
14:38 6,479.40 6,479.40 6,478.39 6,478.39 8,767.4K
14:39 6,477.73 6,478.97 6,477.73 6,478.97 7,771.3K
14:40 6,478.98 6,478.98 6,478.27 6,478.94 9,810.2K
14:41 6,479.77 6,479.77 6,477.89 6,477.89 22,001.9K
14:42 6,479.06 6,483.43 6,479.06 6,483.43 22,847.0K
14:43 6,484.49 6,484.49 6,482.18 6,482.18 16,127.4K
14:44 6,482.36 6,483.06 6,482.02 6,483.06 17,345.3K
14:45 6,482.29 6,483.45 6,482.29 6,483.34 17,211.9K
14:46 6,485.63 6,486.46 6,485.63 6,486.46 21,516.4K
14:47 6,485.65 6,486.92 6,484.33 6,484.33 23,829.1K
14:48 6,486.27 6,488.19 6,486.27 6,488.19 19,825.4K
14:49 6,487.27 6,488.41 6,487.27 6,487.51 17,008.5K
14:50 6,487.14 6,492.00 6,487.14 6,491.80 23,424.8K
14:51 6,490.81 6,491.17 6,490.02 6,491.17 19,451.0K
14:52 6,492.17 6,493.39 6,492.17 6,493.32 15,801.9K
14:53 6,494.12 6,498.24 6,494.12 6,498.24 37,086.5K
14:54 6,499.08 6,499.72 6,498.95 6,499.72 25,393.8K
14:55 6,499.80 6,502.60 6,499.80 6,502.60 39,069.7K
14:56 6,502.15 6,509.59 6,502.15 6,509.59 85,584.2K
14:57 6,509.67 6,510.42 6,509.67 6,510.23 42,650.7K
14:58 6,509.55 6,509.97 6,508.65 6,508.65 25,181.2K
14:59 6,508.98 6,508.98 6,506.61 6,506.61 11,557.4K
15:00 6,506.14 6,508.90 6,506.14 6,508.20 19,919.5K
15:01 6,507.75 6,508.65 6,507.75 6,508.32 15,118.5K
15:02 6,508.54 6,510.56 6,508.54 6,510.56 29,157.3K
15:03 6,511.22 6,514.03 6,510.87 6,514.03 40,567.8K
15:04 6,513.33 6,515.68 6,513.33 6,515.68 19,552.5K
15:05 6,515.79 6,517.06 6,514.98 6,516.44 28,208.3K
15:06 6,517.12 6,517.28 6,516.46 6,517.05 25,652.7K
15:07 6,516.24 6,518.38 6,516.18 6,517.79 15,994.0K
15:08 6,517.01 6,517.98 6,515.09 6,515.09 30,705.7K
15:09 6,514.54 6,516.46 6,514.54 6,516.08 11,123.1K
15:10 6,515.70 6,519.83 6,515.70 6,519.83 15,684.1K
15:11 6,519.95 6,519.95 6,517.21 6,517.21 9,531.3K
15:12 6,517.92 6,518.39 6,516.36 6,516.36 9,692.4K
15:13 6,516.32 6,516.32 6,514.39 6,514.39 9,515.2K
15:14 6,514.75 6,514.75 6,511.66 6,511.66 17,556.8K
15:15 6,511.16 6,511.51 6,510.61 6,510.61 19,067.4K
15:16 6,510.34 6,512.20 6,510.23 6,512.08 13,769.2K
15:17 6,511.64 6,512.24 6,511.64 6,512.00 10,159.5K
15:18 6,511.67 6,512.58 6,511.56 6,512.26 8,529.4K
15:19 6,511.27 6,511.27 6,508.32 6,508.32 9,690.1K
15:20 6,509.75 6,512.65 6,509.75 6,512.65 12,382.4K
15:21 6,513.00 6,514.65 6,513.00 6,514.25 12,337.2K
15:22 6,515.67 6,515.67 6,513.34 6,513.34 10,711.9K
15:23 6,512.83 6,513.33 6,512.83 6,512.98 3,695.1K
15:24 6,513.43 6,513.43 6,512.22 6,512.22 7,250.7K
15:25 6,512.30 6,513.20 6,512.12 6,513.00 6,195.1K
15:26 6,515.53 6,521.68 6,515.53 6,521.68 38,121.0K
15:27 6,523.78 6,523.85 6,522.76 6,522.76 47,510.1K
15:28 6,523.79 6,524.32 6,523.79 6,524.19 17,921.6K
15:29 6,524.14 6,524.14 6,523.50 6,523.81 17,342.7K
15:30 6,525.72 6,530.48 6,525.72 6,530.48 65,456.1K
15:31 6,529.37 6,529.37 6,527.30 6,527.30 29,886.3K
15:32 6,526.82 6,526.82 6,525.69 6,525.69 17,702.1K
15:33 6,523.70 6,524.38 6,522.94 6,522.94 9,748.6K
15:34 6,522.21 6,523.41 6,522.21 6,523.41 11,773.1K
15:35 6,522.38 6,523.71 6,522.01 6,523.71 19,865.6K
15:36 6,524.44 6,524.44 6,520.83 6,520.83 15,359.6K
15:37 6,520.96 6,520.96 6,518.92 6,519.66 17,605.5K
15:38 6,518.55 6,518.56 6,516.73 6,516.73 14,986.8K
15:39 6,518.14 6,518.14 6,516.20 6,516.20 39,962.3K
15:40 6,515.99 6,517.32 6,515.74 6,517.32 24,145.8K
15:41 6,517.41 6,517.46 6,515.95 6,516.37 18,217.0K
15:42 6,516.59 6,516.59 6,515.61 6,515.61 11,814.8K
15:43 6,515.89 6,517.15 6,515.89 6,517.15 7,747.9K
15:44 6,519.16 6,521.97 6,519.16 6,521.97 56,704.2K
15:45 6,520.69 6,521.18 6,519.86 6,521.18 15,643.9K
15:46 6,520.99 6,521.88 6,520.99 6,521.88 9,537.4K
15:47 6,523.74 6,524.10 6,523.18 6,523.18 18,249.5K
15:48 6,522.44 6,523.05 6,522.44 6,523.05 28,686.6K
15:49 6,523.58 6,525.66 6,523.58 6,525.66 13,503.6K
15:50 6,526.38 6,526.38 6,524.26 6,524.26 22,058.3K
15:51 6,522.94 6,523.24 6,522.42 6,522.42 8,546.8K
15:52 6,522.72 6,522.72 6,522.37 6,522.62 19,380.0K
15:53 6,522.43 6,523.02 6,521.83 6,523.02 16,852.6K
15:54 6,522.90 6,525.19 6,522.90 6,524.55 29,602.2K
15:55 6,524.47 6,524.66 6,522.09 6,522.09 10,931.6K
15:56 6,522.11 6,522.11 6,517.17 6,517.17 26,083.6K
15:57 6,515.93 6,516.07 6,515.65 6,515.90 29,321.5K
15:58 6,516.73 6,516.80 6,516.52 6,516.52 21,448.1K
15:59 6,516.52 6,517.40 6,516.08 6,516.45 23,492.5K
16:00 6,515.50 6,518.98 6,515.50 6,517.73 39,535.8K
16:01 6,519.46 6,519.46 6,518.74 6,518.74 20,835.3K
16:02 6,518.24 6,519.24 6,518.24 6,519.24 23,143.2K
16:03 6,521.04 6,521.04 6,518.67 6,519.78 34,805.8K
16:04 6,517.64 6,517.64 6,514.54 6,514.54 45,630.7K
16:05 6,513.25 6,513.43 6,512.57 6,513.43 29,463.1K
16:06 6,515.01 6,515.25 6,514.56 6,514.69 21,741.9K
16:07 6,514.51 6,516.04 6,514.51 6,515.67 12,029.2K
16:08 6,515.24 6,515.93 6,514.71 6,515.93 16,329.7K
16:09 6,516.55 6,517.92 6,516.55 6,517.92 17,621.5K
16:10 6,518.65 6,520.99 6,518.65 6,520.99 28,238.5K
16:11 6,520.98 6,521.96 6,520.98 6,521.96 16,024.4K
16:12 6,521.76 6,522.44 6,521.76 6,522.44 10,242.9K
16:13 6,521.74 6,524.26 6,521.74 6,524.02 23,281.4K
16:14 6,524.80 6,525.01 6,522.50 6,523.51 22,259.4K
16:15 6,523.31 6,523.61 6,522.77 6,523.51 12,703.9K
16:16 6,523.37 6,523.37 6,521.76 6,521.76 12,243.7K
16:17 6,522.41 6,523.02 6,521.97 6,522.13 15,260.3K
16:18 6,522.30 6,522.30 6,521.15 6,521.15 20,038.2K
16:19 6,520.60 6,520.99 6,520.27 6,520.59 24,454.0K
16:20 6,521.09 6,521.09 6,518.99 6,518.99 21,937.8K
16:21 6,519.90 6,521.32 6,519.22 6,521.32 18,812.0K
16:22 6,521.58 6,522.78 6,521.58 6,521.94 8,228.6K
16:23 6,519.79 6,520.67 6,519.15 6,519.15 15,101.4K
16:24 6,519.59 6,519.59 6,519.36 6,519.53 7,290.9K
16:25 6,519.94 6,521.22 6,519.94 6,521.04 10,327.6K
16:26 6,521.67 6,522.97 6,521.67 6,522.97 17,043.4K
16:27 6,523.74 6,523.75 6,523.54 6,523.75 13,031.0K
16:28 6,523.84 6,523.84 6,523.22 6,523.28 4,273.8K
16:29 6,522.27 6,522.27 6,520.56 6,520.56 9,420.3K
16:30 6,520.70 6,520.89 6,520.70 6,520.80 20,963.3K
16:31 6,520.64 6,521.98 6,520.64 6,521.98 4,196.3K
16:32 6,520.57 6,520.79 6,517.48 6,517.48 11,393.7K
16:33 6,517.32 6,517.32 6,516.93 6,517.15 10,932.8K
16:34 6,516.97 6,518.00 6,516.93 6,518.00 11,054.5K
16:35 6,517.95 6,518.01 6,516.93 6,518.01 10,532.6K
16:36 6,517.87 6,519.33 6,517.87 6,518.78 6,368.4K
16:37 6,519.12 6,519.12 6,518.59 6,518.59 4,108.1K
16:38 6,518.60 6,519.35 6,518.23 6,519.35 5,731.5K
16:39 6,520.00 6,520.30 6,519.06 6,519.06 5,931.1K
16:40 6,518.59 6,518.93 6,518.59 6,518.60 6,064.9K
16:41 6,519.69 6,519.69 6,519.17 6,519.17 10,695.3K
16:42 6,520.60 6,521.79 6,520.24 6,521.79 11,769.6K
16:43 6,521.26 6,521.33 6,520.12 6,521.33 5,128.7K
16:44 6,521.66 6,521.66 6,521.37 6,521.58 12,011.6K
16:45 6,521.63 6,522.23 6,521.32 6,522.23 6,706.9K
16:46 6,523.10 6,525.52 6,523.10 6,525.52 8,294.2K
16:47 6,525.94 6,526.20 6,525.09 6,525.09 17,967.9K
16:48 6,525.72 6,525.72 6,525.44 6,525.63 7,469.1K
16:49 6,526.23 6,526.89 6,525.79 6,526.26 9,647.4K
16:50 6,525.59 6,525.66 6,525.42 6,525.42 6,468.8K
16:51 6,524.83 6,524.83 6,522.49 6,522.49 18,622.9K
16:52 6,522.14 6,523.23 6,522.14 6,522.79 10,253.0K
16:53 6,522.91 6,524.01 6,522.91 6,523.95 6,817.0K
16:54 6,522.99 6,523.23 6,521.11 6,522.05 30,929.8K
16:55 6,522.57 6,522.57 6,521.98 6,522.08 5,169.1K
16:56 6,522.26 6,524.14 6,522.26 6,524.14 6,129.7K
16:57 6,524.09 6,524.09 6,523.22 6,523.22 7,368.5K
16:58 6,521.58 6,521.94 6,521.58 6,521.67 7,162.0K
16:59 6,521.85 6,524.81 6,521.85 6,524.81 12,593.9K
17:00 6,525.01 6,525.18 6,523.22 6,523.22 5,549.5K
17:01 6,522.74 6,522.74 6,521.72 6,521.72 4,784.2K
17:02 6,521.97 6,524.49 6,521.97 6,524.49 11,819.7K
17:03 6,523.97 6,524.90 6,523.96 6,524.66 5,272.1K
17:04 6,524.98 6,525.06 6,524.72 6,524.89 5,623.9K
17:05 6,525.45 6,525.45 6,522.99 6,522.99 5,244.6K
17:06 6,522.19 6,522.19 6,520.75 6,520.75 9,148.2K
17:07 6,521.02 6,525.53 6,520.98 6,525.13 19,543.5K
17:08 6,525.97 6,529.87 6,519.03 6,519.03 151,082.8K
17:09 6,543.64 6,552.06 6,543.64 6,549.95 142,180.1K
17:10 6,553.94 6,555.72 6,553.58 6,553.58 147,964.7K
17:11 6,555.19 6,555.19 6,548.55 6,548.55 34,386.4K
17:12 6,546.78 6,547.21 6,543.24 6,543.24 20,861.9K
17:13 6,540.91 6,541.86 6,540.28 6,540.43 14,861.5K
17:14 6,538.84 6,539.01 6,537.85 6,537.85 25,238.7K
17:15 6,536.20 6,536.20 6,534.71 6,534.71 14,523.3K
17:16 6,535.38 6,535.38 6,532.27 6,532.27 14,259.5K
17:17 6,532.30 6,533.85 6,532.30 6,532.75 24,670.6K
17:18 6,532.05 6,538.97 6,532.05 6,538.97 24,439.0K
17:19 6,542.55 6,546.60 6,542.55 6,546.39 32,128.3K
17:20 6,547.21 6,547.69 6,546.62 6,546.62 16,034.1K
17:21 6,547.09 6,553.41 6,547.09 6,553.41 49,093.5K
17:22 6,553.00 6,559.02 6,553.00 6,559.02 99,648.3K
17:23 6,556.37 6,556.81 6,556.23 6,556.81 112,004.9K
17:24 6,559.43 6,559.43 6,557.58 6,557.58 33,537.3K
17:25 6,556.37 6,557.28 6,553.09 6,553.09 24,494.8K
17:26 6,553.76 6,554.78 6,553.76 6,554.78 19,871.1K
17:27 6,554.12 6,554.70 6,553.38 6,553.54 24,878.0K
17:28 6,552.66 6,553.06 6,551.20 6,551.67 14,872.8K
17:29 6,551.76 6,551.76 6,550.93 6,551.63 13,475.2K
17:30 6,551.09 6,553.36 6,551.09 6,553.29 24,645.1K
17:31 6,553.45 6,553.45 6,551.46 6,551.46 11,971.2K
17:32 6,548.47 6,552.40 6,548.47 6,551.25 25,441.9K
17:33 6,551.77 6,555.07 6,551.77 6,555.07 14,526.4K
17:34 6,555.49 6,555.62 6,555.36 6,555.57 16,714.3K
17:35 6,555.52 6,555.83 6,554.38 6,555.21 24,343.9K
17:36 6,555.09 6,555.19 6,553.92 6,555.19 13,955.5K
17:37 6,556.07 6,558.73 6,556.07 6,558.69 23,788.0K
17:38 6,560.51 6,561.70 6,560.51 6,561.04 33,390.4K
17:39 6,559.05 6,559.30 6,558.60 6,559.30 15,343.8K
17:40 6,560.24 6,560.90 6,559.27 6,559.27 32,197.9K
17:41 6,559.32 6,559.32 6,556.61 6,556.61 12,669.1K
17:42 6,557.03 6,560.93 6,557.03 6,560.93 58,110.9K
17:43 6,560.18 6,561.54 6,560.18 6,561.54 20,655.5K
17:44 6,561.57 6,563.14 6,561.57 6,563.03 21,873.0K
17:45 6,565.46 6,567.30 6,565.46 6,566.24 28,317.8K
17:46 6,563.99 6,565.93 6,563.65 6,565.78 34,326.2K
17:47 6,564.79 6,567.75 6,564.79 6,566.49 30,001.3K
17:48 6,566.76 6,568.88 6,566.76 6,568.49 28,759.2K
17:49 6,566.98 6,568.45 6,564.67 6,564.67 37,079.1K
17:50 6,565.68 6,569.44 6,565.68 6,569.44 33,387.4K
17:51 6,567.69 6,570.37 6,567.69 6,570.37 34,213.3K
17:52 6,570.44 6,572.45 6,569.93 6,572.45 39,074.9K
17:53 6,574.50 6,574.50 6,567.43 6,567.43 52,173.1K
17:54 6,565.84 6,567.12 6,564.86 6,564.86 49,314.6K
17:55 6,563.95 6,564.00 6,561.75 6,561.75 35,601.6K
17:56 6,563.88 6,567.56 6,563.67 6,567.56 42,911.6K
17:57 6,569.07 6,572.24 6,569.07 6,572.24 45,095.3K
17:58 6,572.55 6,574.34 6,571.05 6,573.95 44,300.9K
17:59 6,572.83 6,578.52 6,572.83 6,578.52 31,451.3K
18:00 6,578.55 6,580.82 6,578.55 6,580.82 22,590.9K
18:01 6,581.48 6,581.48 6,579.31 6,579.67 33,891.8K
18:02 6,579.98 6,582.40 6,579.98 6,582.40 24,135.1K
18:03 6,579.77 6,579.77 6,576.33 6,576.33 25,216.7K
18:04 6,575.62 6,575.62 6,571.23 6,571.23 39,268.5K
18:05 6,572.04 6,575.53 6,572.04 6,575.46 31,304.6K
18:06 6,573.31 6,574.34 6,573.09 6,573.09 14,146.1K
18:07 6,574.43 6,579.33 6,574.43 6,578.63 39,044.9K
18:08 6,578.38 6,579.99 6,577.25 6,579.99 27,505.3K
18:09 6,579.26 6,579.81 6,578.94 6,578.94 24,976.1K
18:10 6,578.70 6,579.14 6,577.26 6,579.14 28,498.6K
18:11 6,578.19 6,579.30 6,578.19 6,579.22 16,959.3K
18:12 6,577.93 6,581.07 6,577.93 6,581.07 49,345.3K
18:13 6,581.73 6,584.97 6,581.73 6,584.97 52,479.6K
18:14 6,584.00 6,584.00 6,580.80 6,580.80 45,481.6K
18:15 6,579.74 6,579.76 6,579.10 6,579.76 18,153.8K
18:16 6,580.26 6,580.26 6,576.38 6,576.38 21,424.3K
18:17 6,574.66 6,576.21 6,574.32 6,575.47 19,593.0K
18:18 6,573.26 6,575.73 6,573.26 6,575.73 21,450.8K
18:19 6,575.29 6,580.47 6,575.29 6,580.47 32,323.1K
18:20 6,579.71 6,582.31 6,579.41 6,582.31 17,458.7K
18:21 6,583.31 6,583.31 6,579.61 6,579.61 13,967.7K
18:22 6,579.69 6,579.69 6,578.22 6,578.94 17,069.9K
18:23 6,578.69 6,578.69 6,576.82 6,576.82 16,202.8K
18:24 6,576.35 6,576.35 6,572.71 6,572.71 35,200.5K
18:25 6,571.62 6,571.62 6,570.46 6,570.46 24,573.0K
18:26 6,571.79 6,571.79 6,570.77 6,571.56 17,775.1K
18:27 6,571.26 6,574.11 6,571.26 6,574.11 29,249.8K
18:28 6,574.18 6,574.39 6,572.05 6,572.05 21,721.2K
18:29 6,572.13 6,573.71 6,572.03 6,573.71 25,154.2K
18:30 6,573.98 6,576.96 6,573.98 6,576.36 15,561.1K
18:31 6,576.52 6,578.12 6,576.52 6,578.12 15,733.3K
18:32 6,578.01 6,580.40 6,578.01 6,580.40 19,823.2K
18:33 6,577.49 6,580.39 6,577.49 6,580.39 10,555.4K
18:34 6,581.61 6,584.38 6,580.43 6,584.38 24,503.1K
18:35 6,583.87 6,584.48 6,582.85 6,584.48 19,651.8K
18:36 6,584.71 6,584.71 6,583.78 6,583.78 7,861.8K
18:37 6,584.07 6,585.68 6,584.07 6,585.68 21,317.2K
18:38 6,585.16 6,587.61 6,585.16 6,587.00 37,632.8K
18:39 6,588.26 6,589.31 6,587.62 6,587.62 21,687.8K
18:40 6,586.98 6,586.98 6,586.98 6,586.98 1,402.7K
18:51 6,596.25 6,596.25 6,596.25 6,596.25 104,991.0K
23:49 6,596.25 6,596.25 6,596.25 6,596.25 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available