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 6,787.65 6,804.23 6,787.65 6,804.13 1,909.0K
09:51 6,815.44 6,816.90 6,815.44 6,816.74 8,313.7K
09:52 6,815.22 6,815.22 6,814.15 6,814.15 8,763.1K
09:53 6,813.83 6,813.83 6,812.59 6,812.59 13,141.3K
09:54 6,812.08 6,814.09 6,812.02 6,812.85 8,601.5K
09:55 6,812.69 6,812.69 6,811.92 6,811.92 7,968.6K
09:56 6,809.80 6,809.80 6,807.93 6,807.93 18,666.5K
09:57 6,808.37 6,808.37 6,805.58 6,806.73 8,910.0K
09:58 6,807.31 6,808.46 6,805.57 6,805.57 38,044.8K
09:59 6,804.87 6,806.53 6,803.91 6,806.53 17,993.4K
10:00 6,806.80 6,806.80 6,805.85 6,805.85 32,226.9K
10:01 6,806.04 6,806.30 6,804.09 6,804.95 16,102.6K
10:02 6,806.20 6,808.43 6,806.20 6,808.25 12,632.2K
10:03 6,810.11 6,810.11 6,809.43 6,810.05 9,559.8K
10:04 6,810.64 6,810.64 6,808.85 6,808.85 17,883.4K
10:05 6,807.93 6,809.55 6,807.93 6,809.04 10,479.4K
10:06 6,808.71 6,809.06 6,808.21 6,809.06 6,882.0K
10:07 6,807.46 6,807.46 6,806.18 6,806.52 7,475.0K
10:08 6,806.11 6,806.11 6,801.44 6,803.36 15,186.6K
10:09 6,805.03 6,805.32 6,804.44 6,804.44 14,492.9K
10:10 6,805.33 6,805.33 6,800.73 6,800.73 20,401.8K
10:11 6,800.35 6,803.78 6,800.35 6,803.78 22,023.9K
10:12 6,802.98 6,802.98 6,801.23 6,801.88 7,893.5K
10:13 6,801.54 6,803.40 6,801.54 6,803.40 8,289.0K
10:14 6,802.71 6,804.93 6,802.71 6,803.79 28,544.1K
10:15 6,803.87 6,803.87 6,801.68 6,801.76 13,820.9K
10:16 6,801.02 6,801.02 6,800.14 6,800.14 30,592.4K
10:17 6,800.34 6,800.98 6,800.34 6,800.98 12,609.5K
10:18 6,799.48 6,801.31 6,799.48 6,801.07 11,287.0K
10:19 6,803.14 6,803.14 6,801.32 6,802.08 24,481.2K
10:20 6,801.30 6,801.92 6,800.94 6,801.92 9,410.4K
10:21 6,801.44 6,802.29 6,801.44 6,802.29 6,449.0K
10:22 6,802.96 6,803.40 6,802.96 6,803.40 12,247.1K
10:23 6,803.14 6,803.14 6,800.61 6,800.61 22,149.5K
10:24 6,800.40 6,801.95 6,800.40 6,801.95 25,875.5K
10:25 6,801.57 6,805.86 6,800.30 6,805.86 19,832.9K
10:26 6,805.83 6,805.83 6,803.68 6,804.06 9,377.1K
10:27 6,804.39 6,806.55 6,804.39 6,806.55 12,358.3K
10:28 6,806.95 6,807.96 6,806.95 6,807.46 11,415.5K
10:29 6,805.82 6,805.82 6,802.93 6,804.64 27,729.4K
10:30 6,804.05 6,805.34 6,803.51 6,805.34 19,356.5K
10:31 6,805.73 6,807.63 6,805.73 6,807.54 16,773.7K
10:32 6,807.04 6,807.04 6,805.89 6,806.02 13,180.8K
10:33 6,804.81 6,804.86 6,804.03 6,804.75 19,552.5K
10:34 6,804.48 6,804.48 6,802.55 6,802.55 19,324.6K
10:35 6,803.02 6,805.34 6,802.91 6,805.34 13,318.3K
10:36 6,805.32 6,805.32 6,804.02 6,804.45 8,280.8K
10:37 6,802.51 6,802.51 6,797.84 6,797.84 17,579.0K
10:38 6,799.03 6,799.03 6,793.71 6,797.30 25,458.4K
10:39 6,797.58 6,797.58 6,795.69 6,795.69 9,726.3K
10:40 6,799.24 6,799.24 6,796.73 6,797.65 13,367.7K
10:41 6,797.02 6,797.22 6,795.60 6,795.60 9,864.5K
10:42 6,794.46 6,794.66 6,793.75 6,794.28 8,233.0K
10:43 6,792.86 6,792.96 6,792.15 6,792.15 19,970.6K
10:44 6,791.19 6,791.43 6,791.01 6,791.01 6,300.3K
10:45 6,791.01 6,792.70 6,789.80 6,792.70 18,524.6K
10:46 6,793.16 6,795.00 6,793.16 6,794.90 4,269.3K
10:47 6,794.61 6,794.83 6,794.61 6,794.81 4,473.2K
10:48 6,794.07 6,794.73 6,793.92 6,793.92 9,863.1K
10:49 6,792.58 6,793.43 6,791.80 6,793.43 10,078.4K
10:50 6,792.77 6,793.48 6,792.69 6,793.48 8,907.1K
10:51 6,794.63 6,795.72 6,794.16 6,795.72 10,661.8K
10:52 6,794.92 6,794.95 6,794.37 6,794.51 5,702.8K
10:53 6,794.83 6,794.83 6,793.87 6,794.05 4,781.0K
10:54 6,793.19 6,793.54 6,793.05 6,793.44 11,237.1K
10:55 6,793.64 6,796.66 6,793.64 6,796.66 16,742.0K
10:56 6,797.31 6,797.31 6,794.39 6,794.39 9,748.6K
10:57 6,794.24 6,794.24 6,784.10 6,784.10 72,356.5K
10:58 6,784.12 6,784.12 6,778.37 6,778.88 50,699.8K
10:59 6,779.52 6,780.79 6,776.64 6,776.64 43,399.5K
11:00 6,771.84 6,771.84 6,768.84 6,769.56 71,558.7K
11:01 6,766.19 6,771.94 6,765.52 6,771.94 56,279.4K
11:02 6,772.44 6,772.44 6,768.65 6,771.66 27,515.3K
11:03 6,772.69 6,774.45 6,771.89 6,774.45 16,519.9K
11:04 6,773.83 6,775.34 6,772.38 6,775.34 17,819.2K
11:05 6,773.20 6,774.60 6,773.20 6,774.60 20,768.2K
11:06 6,774.73 6,776.88 6,774.73 6,776.88 25,125.4K
11:07 6,775.87 6,776.20 6,774.39 6,775.10 12,676.4K
11:08 6,775.18 6,775.18 6,772.74 6,773.75 23,075.4K
11:09 6,772.58 6,772.58 6,772.30 6,772.49 15,610.0K
11:10 6,771.23 6,774.56 6,771.23 6,774.52 20,698.6K
11:11 6,774.16 6,774.94 6,773.11 6,773.11 11,574.7K
11:12 6,773.28 6,774.64 6,773.28 6,773.46 7,058.8K
11:13 6,773.38 6,779.64 6,773.38 6,779.64 18,885.5K
11:14 6,779.05 6,782.34 6,779.05 6,782.34 27,531.4K
11:15 6,782.87 6,784.81 6,782.87 6,783.75 22,772.4K
11:16 6,783.77 6,784.84 6,782.33 6,784.84 6,909.2K
11:17 6,784.44 6,784.44 6,782.66 6,782.66 8,148.4K
11:18 6,781.49 6,782.98 6,781.49 6,782.98 9,890.1K
11:19 6,784.22 6,784.88 6,784.22 6,784.28 13,440.6K
11:20 6,784.83 6,784.94 6,784.14 6,784.14 6,570.6K
11:21 6,784.02 6,784.02 6,782.51 6,782.99 8,812.0K
11:22 6,782.50 6,782.50 6,780.62 6,780.62 8,973.2K
11:23 6,781.45 6,781.45 6,779.78 6,779.78 4,230.6K
11:24 6,779.36 6,780.66 6,779.20 6,780.66 12,589.7K
11:25 6,778.66 6,778.66 6,775.58 6,775.58 12,202.9K
11:26 6,777.56 6,779.60 6,777.34 6,779.60 11,235.8K
11:27 6,779.34 6,779.34 6,775.75 6,775.75 22,263.8K
11:28 6,774.30 6,774.30 6,772.47 6,774.13 11,711.0K
11:29 6,772.03 6,773.51 6,771.74 6,771.95 9,047.3K
11:30 6,771.12 6,772.68 6,771.12 6,772.28 14,046.1K
11:31 6,770.71 6,770.71 6,769.27 6,769.27 21,018.7K
11:32 6,768.29 6,768.66 6,767.96 6,767.96 17,421.9K
11:33 6,767.31 6,768.67 6,767.01 6,768.21 11,342.3K
11:34 6,768.09 6,769.70 6,768.09 6,769.70 8,821.7K
11:35 6,769.40 6,769.40 6,768.30 6,768.46 11,963.7K
11:36 6,768.40 6,768.40 6,766.68 6,766.68 4,797.2K
11:37 6,765.41 6,766.48 6,764.66 6,766.48 14,037.4K
11:38 6,766.55 6,767.04 6,762.12 6,762.12 33,786.6K
11:39 6,761.69 6,761.69 6,758.26 6,758.26 16,316.3K
11:40 6,758.40 6,759.12 6,757.60 6,758.04 25,128.4K
11:41 6,758.93 6,762.01 6,758.93 6,762.01 34,330.1K
11:42 6,763.59 6,763.59 6,759.51 6,759.51 28,782.0K
11:43 6,759.45 6,759.45 6,757.31 6,757.38 18,169.6K
11:44 6,757.50 6,759.74 6,757.50 6,759.74 11,812.7K
11:45 6,759.05 6,759.05 6,757.08 6,757.72 15,296.9K
11:46 6,756.72 6,756.72 6,755.69 6,756.66 18,299.2K
11:47 6,757.72 6,759.84 6,757.72 6,759.84 20,884.4K
11:48 6,760.59 6,763.01 6,760.59 6,762.98 17,195.9K
11:49 6,762.82 6,764.52 6,762.82 6,764.23 9,639.8K
11:50 6,763.81 6,765.24 6,763.81 6,765.21 13,412.2K
11:51 6,760.95 6,762.04 6,760.88 6,760.88 36,904.4K
11:52 6,759.83 6,761.95 6,759.60 6,761.95 8,577.6K
11:53 6,760.96 6,762.95 6,759.75 6,762.95 11,206.3K
11:54 6,761.91 6,763.54 6,761.91 6,763.54 11,196.4K
11:55 6,763.94 6,764.39 6,762.78 6,762.78 9,108.9K
11:56 6,761.55 6,761.55 6,758.53 6,758.53 11,534.6K
11:57 6,760.09 6,760.09 6,758.19 6,758.19 7,831.7K
11:58 6,757.46 6,763.29 6,757.46 6,762.44 30,405.9K
11:59 6,763.30 6,764.55 6,763.30 6,764.55 15,189.8K
12:00 6,765.45 6,765.45 6,762.95 6,762.95 15,200.7K
12:01 6,763.06 6,766.73 6,763.06 6,765.92 19,434.3K
12:02 6,766.08 6,766.08 6,763.08 6,763.08 9,218.8K
12:03 6,763.26 6,763.26 6,760.86 6,761.13 8,633.7K
12:04 6,761.34 6,763.13 6,761.34 6,762.62 5,400.0K
12:05 6,763.01 6,763.01 6,761.42 6,761.42 6,832.7K
12:06 6,759.49 6,760.63 6,758.53 6,760.63 13,746.7K
12:07 6,761.83 6,764.03 6,761.83 6,764.03 5,132.8K
12:08 6,764.16 6,764.16 6,762.35 6,762.35 8,764.6K
12:09 6,762.41 6,764.11 6,762.41 6,764.11 8,481.9K
12:10 6,764.61 6,767.39 6,764.61 6,767.35 19,599.4K
12:11 6,768.16 6,768.16 6,767.01 6,767.01 6,915.9K
12:12 6,766.95 6,766.95 6,765.55 6,766.57 9,994.5K
12:13 6,765.51 6,765.51 6,764.48 6,764.48 7,516.0K
12:14 6,766.48 6,767.85 6,766.48 6,767.72 15,095.4K
12:15 6,768.24 6,768.24 6,767.63 6,767.63 10,894.5K
12:16 6,767.28 6,767.28 6,764.86 6,764.86 3,714.7K
12:17 6,764.14 6,764.73 6,764.07 6,764.73 3,424.4K
12:18 6,764.99 6,766.08 6,764.99 6,765.75 3,056.2K
12:19 6,765.71 6,766.47 6,765.01 6,765.01 4,357.8K
12:20 6,765.77 6,769.57 6,765.77 6,769.57 8,689.0K
12:21 6,769.84 6,772.15 6,769.84 6,772.15 19,316.2K
12:22 6,772.53 6,776.95 6,772.53 6,776.95 17,247.5K
12:23 6,776.21 6,778.83 6,776.21 6,778.83 16,950.4K
12:24 6,778.31 6,779.95 6,778.31 6,779.95 8,790.3K
12:25 6,780.43 6,782.02 6,780.43 6,781.38 19,127.4K
12:26 6,782.48 6,782.48 6,781.31 6,781.31 5,810.7K
12:27 6,779.38 6,781.09 6,779.38 6,780.62 13,763.3K
12:28 6,780.70 6,783.42 6,780.70 6,783.42 4,800.1K
12:29 6,783.86 6,783.86 6,783.08 6,783.08 6,566.3K
12:30 6,784.21 6,786.89 6,784.12 6,785.56 33,294.0K
12:31 6,784.15 6,784.29 6,783.50 6,783.59 6,756.8K
12:32 6,783.85 6,783.85 6,783.13 6,783.37 3,009.6K
12:33 6,783.00 6,784.05 6,782.82 6,782.94 5,620.9K
12:34 6,783.71 6,783.71 6,782.58 6,782.58 5,851.4K
12:35 6,783.21 6,783.66 6,783.20 6,783.20 5,780.8K
12:36 6,782.49 6,782.49 6,781.33 6,781.33 9,891.2K
12:37 6,781.48 6,783.49 6,781.48 6,783.35 5,384.1K
12:38 6,784.08 6,784.08 6,782.35 6,782.71 4,622.8K
12:39 6,782.84 6,783.42 6,782.50 6,782.50 2,982.8K
12:40 6,781.52 6,781.52 6,779.66 6,779.66 11,868.1K
12:41 6,778.59 6,778.78 6,778.59 6,778.78 5,237.5K
12:42 6,779.32 6,781.86 6,779.32 6,781.86 6,238.2K
12:43 6,785.93 6,789.46 6,785.93 6,788.65 47,022.6K
12:44 6,788.99 6,789.47 6,788.99 6,789.47 8,066.5K
12:45 6,789.68 6,790.35 6,789.68 6,789.82 13,403.4K
12:46 6,790.02 6,790.19 6,789.81 6,790.19 8,088.5K
12:47 6,791.65 6,791.69 6,791.31 6,791.34 15,814.5K
12:48 6,790.83 6,793.59 6,790.83 6,791.65 35,324.8K
12:49 6,789.94 6,791.43 6,789.94 6,791.43 5,482.1K
12:50 6,790.78 6,790.78 6,788.76 6,788.76 4,886.2K
12:51 6,786.99 6,789.00 6,786.99 6,788.90 10,347.1K
12:52 6,788.58 6,790.38 6,788.58 6,789.61 6,038.5K
12:53 6,791.26 6,791.36 6,791.00 6,791.00 12,272.6K
12:54 6,790.05 6,790.05 6,787.56 6,787.56 6,487.7K
12:55 6,788.24 6,788.24 6,787.63 6,787.63 6,189.0K
12:56 6,787.87 6,787.87 6,785.81 6,785.81 4,192.4K
12:57 6,784.19 6,784.38 6,781.95 6,781.95 22,214.6K
12:58 6,781.50 6,783.82 6,781.50 6,783.82 6,857.5K
12:59 6,784.95 6,784.95 6,777.81 6,777.81 10,165.9K
13:00 6,775.31 6,775.31 6,769.04 6,769.04 22,351.5K
13:01 6,768.20 6,768.99 6,766.94 6,766.94 23,085.8K
13:02 6,764.03 6,766.36 6,764.03 6,766.29 11,609.2K
13:03 6,766.09 6,766.09 6,764.85 6,764.85 18,471.2K
13:04 6,763.70 6,765.02 6,763.62 6,763.72 7,746.6K
13:05 6,763.25 6,763.25 6,762.47 6,762.47 6,667.7K
13:06 6,762.75 6,763.07 6,761.15 6,761.15 8,496.1K
13:07 6,761.04 6,763.32 6,761.04 6,763.32 5,823.1K
13:08 6,763.12 6,763.27 6,761.97 6,761.97 6,033.8K
13:09 6,761.92 6,761.92 6,758.50 6,758.63 14,622.6K
13:10 6,757.42 6,760.19 6,757.42 6,760.19 14,705.9K
13:11 6,760.75 6,762.66 6,760.75 6,762.66 8,600.6K
13:12 6,762.00 6,762.15 6,761.25 6,761.25 9,246.1K
13:13 6,760.74 6,761.96 6,760.74 6,761.96 4,022.3K
13:14 6,761.49 6,761.49 6,760.39 6,760.39 3,643.6K
13:15 6,760.69 6,761.40 6,760.69 6,761.40 2,743.0K
13:16 6,760.43 6,760.71 6,759.95 6,760.05 3,795.3K
13:17 6,761.69 6,761.69 6,760.43 6,760.71 9,748.2K
13:18 6,759.69 6,759.69 6,756.22 6,756.22 8,087.2K
13:19 6,756.50 6,757.45 6,756.50 6,757.45 8,265.6K
13:20 6,759.00 6,760.82 6,759.00 6,760.82 5,250.5K
13:21 6,760.70 6,762.55 6,760.70 6,762.55 6,575.0K
13:22 6,760.20 6,761.07 6,760.20 6,760.80 16,747.3K
13:23 6,760.77 6,760.77 6,760.06 6,760.08 5,667.8K
13:24 6,760.24 6,761.98 6,760.24 6,761.98 12,660.1K
13:25 6,762.61 6,763.00 6,762.44 6,763.00 6,355.3K
13:26 6,762.13 6,762.17 6,760.69 6,760.69 6,721.0K
13:27 6,760.92 6,761.11 6,760.62 6,760.62 5,278.7K
13:28 6,761.30 6,761.35 6,760.62 6,760.62 4,071.9K
13:29 6,760.89 6,760.92 6,760.63 6,760.63 5,948.3K
13:30 6,761.49 6,761.49 6,759.06 6,759.06 3,343.9K
13:31 6,759.65 6,760.41 6,759.65 6,760.41 6,774.2K
13:32 6,760.07 6,761.08 6,760.07 6,761.08 4,270.2K
13:33 6,760.66 6,761.89 6,760.66 6,761.89 2,715.6K
13:34 6,761.56 6,761.86 6,761.36 6,761.36 3,435.4K
13:35 6,761.62 6,762.03 6,760.84 6,762.03 3,591.2K
13:36 6,762.99 6,765.43 6,762.99 6,765.43 5,797.3K
13:37 6,765.11 6,765.95 6,765.11 6,765.95 6,678.0K
13:38 6,764.81 6,766.11 6,764.62 6,765.97 11,935.4K
13:39 6,765.49 6,765.49 6,763.98 6,763.98 3,849.0K
13:40 6,763.59 6,765.93 6,763.59 6,765.93 14,766.2K
13:41 6,765.71 6,767.62 6,765.45 6,767.62 6,684.9K
13:42 6,768.07 6,768.07 6,765.09 6,765.09 5,268.3K
13:43 6,764.83 6,764.98 6,761.64 6,761.64 42,669.7K
13:44 6,764.59 6,765.00 6,764.34 6,764.34 48,716.4K
13:45 6,764.90 6,764.90 6,763.33 6,763.33 49,412.7K
13:46 6,762.68 6,762.68 6,760.12 6,762.63 13,276.3K
13:47 6,763.07 6,763.21 6,763.01 6,763.01 4,305.6K
13:48 6,763.34 6,763.34 6,762.72 6,762.74 1,881.6K
13:49 6,763.75 6,765.88 6,763.38 6,765.88 4,610.5K
13:50 6,765.95 6,765.95 6,764.63 6,764.63 4,725.5K
13:51 6,764.45 6,764.89 6,763.95 6,764.89 3,813.1K
13:52 6,764.16 6,764.28 6,762.76 6,762.76 1,510.9K
13:53 6,763.76 6,763.86 6,763.19 6,763.53 4,023.8K
13:54 6,764.87 6,766.68 6,764.87 6,766.68 8,326.0K
13:55 6,767.19 6,773.16 6,767.19 6,773.16 16,289.5K
13:56 6,773.57 6,773.57 6,772.70 6,772.70 7,642.3K
13:57 6,772.51 6,772.51 6,771.41 6,771.41 4,208.8K
13:58 6,771.41 6,773.73 6,771.41 6,773.73 6,220.8K
13:59 6,774.72 6,774.72 6,771.89 6,771.89 7,259.3K
14:00 6,772.04 6,772.04 6,770.82 6,771.41 6,207.1K
14:01 6,771.42 6,771.54 6,771.29 6,771.43 16,311.1K
14:02 6,771.33 6,771.33 6,770.51 6,770.51 4,702.7K
14:03 6,770.20 6,772.72 6,770.20 6,772.72 40,596.2K
14:04 6,771.80 6,772.17 6,770.76 6,770.76 9,941.0K
14:05 6,771.10 6,771.10 6,769.20 6,769.20 6,934.6K
14:06 6,770.02 6,770.02 6,769.60 6,769.60 5,541.9K
14:07 6,769.76 6,769.76 6,768.64 6,768.64 5,960.4K
14:08 6,768.55 6,768.93 6,768.35 6,768.35 6,153.1K
14:09 6,768.26 6,770.23 6,768.26 6,770.23 6,952.3K
14:10 6,770.13 6,770.13 6,769.23 6,769.23 11,546.8K
14:11 6,769.29 6,769.29 6,767.54 6,767.54 8,417.2K
14:12 6,767.92 6,769.62 6,767.92 6,769.62 15,925.0K
14:13 6,769.55 6,769.72 6,769.28 6,769.72 3,533.9K
14:14 6,768.34 6,768.34 6,768.11 6,768.21 3,320.3K
14:15 6,767.60 6,767.92 6,767.54 6,767.54 3,315.2K
14:16 6,767.34 6,767.67 6,766.77 6,766.77 3,603.3K
14:17 6,766.34 6,767.34 6,766.23 6,767.34 3,140.1K
14:18 6,767.73 6,767.73 6,766.52 6,766.70 2,384.6K
14:19 6,766.67 6,766.78 6,766.08 6,766.08 3,427.5K
14:20 6,765.96 6,765.96 6,765.23 6,765.36 3,229.8K
14:21 6,765.91 6,766.85 6,765.34 6,766.85 3,365.3K
14:22 6,766.70 6,767.18 6,766.70 6,767.18 3,566.9K
14:23 6,768.43 6,768.66 6,768.30 6,768.59 2,670.7K
14:24 6,769.08 6,770.14 6,769.08 6,770.14 7,145.9K
14:25 6,772.82 6,773.05 6,772.35 6,772.35 23,513.0K
14:26 6,772.90 6,773.63 6,772.70 6,773.03 6,090.5K
14:27 6,773.27 6,773.40 6,772.62 6,772.84 4,652.0K
14:28 6,772.89 6,772.89 6,772.64 6,772.70 2,606.1K
14:29 6,772.72 6,772.72 6,768.43 6,768.43 23,022.0K
14:30 6,767.22 6,768.79 6,767.22 6,768.79 3,766.3K
14:31 6,767.76 6,768.40 6,767.07 6,767.07 3,119.1K
14:32 6,767.13 6,767.14 6,766.90 6,767.14 4,508.5K
14:33 6,768.00 6,768.13 6,767.56 6,767.87 3,782.0K
14:34 6,767.56 6,767.85 6,766.80 6,766.80 6,681.3K
14:35 6,766.35 6,766.35 6,765.80 6,765.89 5,140.2K
14:36 6,764.79 6,765.71 6,764.79 6,765.71 7,162.6K
14:37 6,765.80 6,766.19 6,765.08 6,766.19 4,610.8K
14:38 6,765.94 6,766.52 6,765.91 6,766.35 6,225.8K
14:39 6,766.93 6,766.93 6,765.15 6,765.15 5,444.3K
14:40 6,764.46 6,764.46 6,762.69 6,762.69 5,978.2K
14:41 6,762.33 6,763.44 6,762.33 6,763.44 3,020.5K
14:42 6,763.65 6,764.08 6,763.61 6,763.61 9,217.9K
14:43 6,763.03 6,763.68 6,762.28 6,763.68 3,610.0K
14:44 6,764.13 6,764.19 6,763.87 6,763.87 3,139.4K
14:45 6,763.99 6,763.99 6,762.24 6,762.82 12,863.5K
14:46 6,762.32 6,762.32 6,761.86 6,762.15 8,719.6K
14:47 6,761.62 6,761.67 6,760.99 6,761.67 8,357.6K
14:48 6,760.05 6,760.26 6,759.53 6,759.53 11,409.9K
14:49 6,760.06 6,760.06 6,759.35 6,759.35 3,946.6K
14:50 6,759.20 6,759.20 6,756.21 6,756.21 13,850.4K
14:51 6,756.01 6,757.61 6,756.01 6,756.93 9,020.3K
14:52 6,757.12 6,758.34 6,757.12 6,758.34 10,908.9K
14:53 6,758.02 6,758.02 6,756.58 6,756.58 1,894.6K
14:54 6,756.58 6,756.70 6,755.69 6,756.08 3,573.6K
14:55 6,755.79 6,755.79 6,751.67 6,751.83 20,590.4K
14:56 6,751.11 6,751.11 6,739.29 6,741.03 91,604.6K
14:57 6,741.32 6,741.68 6,741.10 6,741.59 20,566.5K
14:58 6,741.77 6,744.83 6,741.77 6,744.83 16,106.6K
14:59 6,744.57 6,744.57 6,742.00 6,742.00 14,213.2K
15:00 6,741.18 6,741.18 6,740.10 6,740.92 18,563.6K
15:01 6,740.95 6,744.47 6,740.95 6,744.47 12,124.8K
15:02 6,744.71 6,745.37 6,744.71 6,745.03 12,026.9K
15:03 6,745.14 6,746.84 6,745.14 6,746.77 7,340.2K
15:04 6,744.66 6,744.66 6,744.05 6,744.30 15,549.3K
15:05 6,744.37 6,745.59 6,743.09 6,745.59 9,340.4K
15:06 6,746.12 6,746.12 6,744.80 6,744.80 4,631.8K
15:07 6,745.51 6,745.80 6,744.67 6,744.67 7,733.5K
15:08 6,744.30 6,744.49 6,742.36 6,742.36 13,859.1K
15:09 6,743.55 6,745.22 6,743.55 6,745.22 6,378.5K
15:10 6,745.77 6,746.11 6,745.48 6,745.48 7,313.5K
15:11 6,745.21 6,748.05 6,745.21 6,747.58 8,499.7K
15:12 6,747.64 6,748.02 6,747.21 6,748.02 7,123.5K
15:13 6,748.09 6,748.55 6,748.01 6,748.55 8,702.7K
15:14 6,748.49 6,751.78 6,748.27 6,751.78 9,217.6K
15:15 6,752.57 6,754.83 6,752.57 6,754.83 18,971.5K
15:16 6,754.08 6,756.08 6,754.08 6,756.08 12,516.9K
15:17 6,756.23 6,756.69 6,755.98 6,756.69 7,337.7K
15:18 6,756.14 6,757.15 6,756.14 6,756.16 10,021.1K
15:19 6,755.41 6,756.63 6,755.09 6,756.63 5,398.9K
15:20 6,756.84 6,758.15 6,756.84 6,758.15 9,015.4K
15:21 6,759.11 6,759.11 6,758.47 6,759.05 2,663.1K
15:22 6,758.42 6,758.42 6,756.97 6,757.67 6,632.3K
15:23 6,758.12 6,759.16 6,758.12 6,758.15 12,066.6K
15:24 6,758.30 6,758.30 6,756.78 6,757.30 3,864.2K
15:25 6,757.43 6,757.81 6,755.84 6,755.84 6,908.5K
15:26 6,754.70 6,754.70 6,752.99 6,753.19 8,752.7K
15:27 6,753.46 6,753.78 6,753.46 6,753.58 12,827.9K
15:28 6,753.06 6,762.29 6,753.06 6,762.29 42,260.9K
15:29 6,772.58 6,774.93 6,771.99 6,771.99 57,908.9K
15:30 6,772.42 6,776.62 6,772.42 6,773.16 24,562.2K
15:31 6,771.86 6,771.86 6,768.61 6,768.61 29,348.6K
15:32 6,769.11 6,770.95 6,768.27 6,770.95 10,119.5K
15:33 6,772.31 6,777.13 6,772.00 6,777.13 19,522.9K
15:34 6,777.66 6,780.12 6,777.22 6,780.12 41,507.9K
15:35 6,779.24 6,779.61 6,779.11 6,779.61 27,212.3K
15:36 6,779.77 6,779.77 6,777.81 6,777.81 16,083.9K
15:37 6,779.08 6,779.08 6,777.40 6,777.82 11,862.0K
15:38 6,779.31 6,780.57 6,779.31 6,780.57 19,991.3K
15:39 6,781.48 6,781.83 6,780.16 6,780.16 9,825.8K
15:40 6,780.84 6,780.84 6,780.44 6,780.55 8,344.6K
15:41 6,780.41 6,781.45 6,780.41 6,781.20 8,082.3K
15:42 6,781.56 6,781.56 6,779.05 6,779.05 12,459.7K
15:43 6,778.91 6,778.91 6,777.97 6,777.97 6,411.0K
15:44 6,778.99 6,780.23 6,778.99 6,779.68 8,713.4K
15:45 6,778.57 6,778.57 6,777.20 6,777.20 3,809.4K
15:46 6,776.95 6,779.57 6,776.95 6,779.57 14,099.5K
15:47 6,778.39 6,778.39 6,776.08 6,776.08 9,253.6K
15:48 6,775.13 6,776.13 6,775.13 6,775.70 13,403.5K
15:49 6,775.69 6,777.51 6,775.69 6,777.51 11,768.0K
15:50 6,778.25 6,778.25 6,776.86 6,776.86 15,263.5K
15:51 6,776.71 6,776.71 6,775.62 6,775.62 7,391.7K
15:52 6,776.14 6,776.61 6,775.74 6,775.74 6,374.0K
15:53 6,774.86 6,774.86 6,772.83 6,773.51 14,790.8K
15:54 6,771.85 6,773.78 6,771.85 6,773.78 6,934.0K
15:55 6,773.85 6,774.65 6,773.85 6,774.65 6,341.7K
15:56 6,774.38 6,776.73 6,774.38 6,776.73 7,820.4K
15:57 6,777.14 6,777.14 6,775.63 6,775.63 7,719.9K
15:58 6,776.68 6,778.28 6,776.68 6,778.16 11,633.2K
15:59 6,778.18 6,778.18 6,775.60 6,776.49 10,422.0K
16:00 6,776.90 6,778.59 6,776.90 6,778.59 20,427.3K
16:01 6,777.71 6,779.91 6,777.71 6,779.91 6,393.2K
16:02 6,781.25 6,782.81 6,781.25 6,782.81 7,729.4K
16:03 6,783.06 6,783.06 6,779.96 6,779.96 11,430.8K
16:04 6,779.61 6,779.90 6,778.59 6,779.12 3,542.4K
16:05 6,779.02 6,779.02 6,778.18 6,778.52 4,853.0K
16:06 6,779.10 6,781.46 6,779.10 6,781.46 12,102.6K
16:07 6,781.48 6,782.22 6,781.48 6,782.22 9,495.0K
16:08 6,782.06 6,782.06 6,778.61 6,778.61 9,966.4K
16:09 6,778.62 6,778.62 6,777.57 6,778.04 3,445.8K
16:10 6,778.19 6,778.54 6,777.89 6,777.89 9,500.2K
16:11 6,775.14 6,775.14 6,772.59 6,773.15 19,815.4K
16:12 6,773.80 6,775.71 6,773.80 6,775.71 10,008.7K
16:13 6,776.82 6,777.16 6,776.82 6,777.16 11,046.5K
16:14 6,775.68 6,775.68 6,773.81 6,774.92 9,962.0K
16:15 6,776.69 6,776.69 6,775.22 6,775.65 7,756.4K
16:16 6,776.09 6,776.66 6,776.09 6,776.28 5,027.5K
16:17 6,776.97 6,776.97 6,775.67 6,776.12 11,339.2K
16:18 6,776.50 6,780.86 6,776.50 6,780.36 13,490.8K
16:19 6,778.70 6,778.70 6,777.69 6,777.74 17,001.8K
16:20 6,776.76 6,776.76 6,775.62 6,775.83 7,227.3K
16:21 6,776.10 6,778.23 6,776.10 6,778.23 15,173.9K
16:22 6,778.73 6,779.87 6,778.73 6,779.86 19,843.6K
16:23 6,780.13 6,780.13 6,779.19 6,779.22 6,826.5K
16:24 6,777.63 6,778.78 6,777.63 6,778.78 7,953.8K
16:25 6,778.87 6,780.58 6,778.87 6,780.27 11,163.9K
16:26 6,779.81 6,779.81 6,778.44 6,778.46 7,669.4K
16:27 6,778.26 6,778.47 6,777.08 6,777.27 6,960.1K
16:28 6,778.28 6,780.11 6,778.28 6,780.11 5,384.1K
16:29 6,779.81 6,780.15 6,779.81 6,780.15 3,348.2K
16:30 6,780.39 6,783.44 6,780.39 6,783.44 14,284.0K
16:31 6,783.45 6,783.45 6,783.32 6,783.39 5,577.5K
16:32 6,783.66 6,784.20 6,783.16 6,783.78 13,542.0K
16:33 6,784.43 6,784.43 6,783.22 6,783.22 8,565.8K
16:34 6,781.40 6,781.43 6,779.24 6,779.24 9,599.9K
16:35 6,779.30 6,779.64 6,778.03 6,778.03 3,516.2K
16:36 6,776.93 6,780.79 6,776.93 6,780.79 5,662.0K
16:37 6,780.69 6,781.74 6,780.31 6,781.74 3,850.7K
16:38 6,782.73 6,784.13 6,782.73 6,783.76 7,072.7K
16:39 6,783.36 6,783.70 6,782.82 6,782.82 3,595.9K
16:40 6,782.78 6,785.53 6,782.78 6,785.53 30,537.6K
16:41 6,787.27 6,787.57 6,786.81 6,787.57 8,938.2K
16:42 6,787.56 6,789.35 6,787.56 6,789.35 9,357.9K
16:43 6,788.65 6,790.24 6,788.65 6,790.24 16,133.0K
16:44 6,790.25 6,790.25 6,789.55 6,789.88 4,546.4K
16:45 6,789.55 6,789.55 6,788.71 6,788.71 6,400.3K
16:46 6,789.11 6,791.01 6,789.11 6,791.01 9,014.7K
16:47 6,791.68 6,791.68 6,790.62 6,790.62 7,484.2K
16:48 6,790.75 6,791.10 6,789.21 6,791.10 15,324.4K
16:49 6,791.36 6,791.68 6,790.79 6,791.68 7,152.6K
16:50 6,791.15 6,791.15 6,790.22 6,790.55 9,010.4K
16:51 6,790.54 6,790.94 6,789.41 6,789.41 12,474.2K
16:52 6,789.39 6,789.39 6,785.67 6,785.67 46,276.2K
16:53 6,783.41 6,784.15 6,783.41 6,783.69 23,277.0K
16:54 6,782.70 6,783.35 6,782.08 6,782.08 21,757.9K
16:55 6,782.81 6,784.99 6,781.67 6,784.99 25,701.7K
16:56 6,784.86 6,784.89 6,784.30 6,784.89 20,534.9K
16:57 6,782.76 6,798.22 6,782.76 6,798.22 89,706.3K
16:58 6,798.43 6,800.63 6,798.43 6,798.68 49,947.2K
16:59 6,796.44 6,799.63 6,796.31 6,796.31 31,719.1K
17:00 6,796.27 6,800.08 6,796.27 6,797.72 48,344.1K
17:01 6,797.91 6,797.91 6,794.87 6,794.87 15,664.9K
17:02 6,795.70 6,795.70 6,793.63 6,793.63 13,206.7K
17:03 6,792.34 6,792.34 6,790.47 6,790.47 17,526.5K
17:04 6,790.54 6,791.09 6,790.54 6,791.09 27,171.9K
17:05 6,791.95 6,791.95 6,789.98 6,790.37 20,904.2K
17:06 6,790.57 6,792.38 6,790.57 6,792.38 11,000.3K
17:07 6,792.33 6,795.18 6,790.49 6,795.18 9,600.6K
17:08 6,797.76 6,801.79 6,797.76 6,800.83 25,175.5K
17:09 6,799.85 6,799.85 6,789.28 6,789.28 42,402.0K
17:10 6,789.96 6,790.73 6,789.45 6,790.73 16,420.7K
17:11 6,792.33 6,793.92 6,791.55 6,793.92 10,431.3K
17:12 6,793.33 6,793.33 6,791.12 6,791.12 7,068.6K
17:13 6,791.48 6,793.06 6,791.48 6,792.43 5,631.3K
17:14 6,791.45 6,791.45 6,789.89 6,789.89 6,990.3K
17:15 6,789.71 6,789.71 6,787.63 6,787.63 6,874.2K
17:16 6,788.35 6,788.70 6,788.35 6,788.42 5,208.8K
17:17 6,788.71 6,788.71 6,781.57 6,783.36 15,113.1K
17:18 6,781.28 6,782.02 6,781.28 6,782.02 11,448.9K
17:19 6,782.06 6,784.63 6,781.03 6,784.63 5,738.5K
17:20 6,785.32 6,802.12 6,785.20 6,802.12 56,540.6K
17:21 6,811.67 6,811.67 6,804.97 6,806.02 95,632.1K
17:22 6,805.90 6,807.30 6,805.90 6,807.30 21,435.7K
17:23 6,807.45 6,809.14 6,807.08 6,809.14 25,616.4K
17:24 6,807.90 6,807.90 6,794.87 6,798.77 64,528.7K
17:25 6,798.55 6,798.55 6,795.91 6,795.91 7,759.0K
17:26 6,797.76 6,797.76 6,796.34 6,797.17 12,146.7K
17:27 6,795.80 6,797.06 6,795.80 6,796.61 5,935.2K
17:28 6,795.93 6,796.50 6,795.24 6,796.14 6,659.9K
17:29 6,797.41 6,800.09 6,797.41 6,800.09 31,194.2K
17:30 6,800.80 6,801.44 6,800.80 6,801.44 25,145.6K
17:31 6,803.44 6,803.85 6,802.70 6,803.00 12,398.7K
17:32 6,805.91 6,805.91 6,802.65 6,802.65 38,189.4K
17:33 6,803.11 6,805.30 6,803.11 6,805.30 12,197.1K
17:34 6,807.85 6,809.84 6,807.25 6,809.59 38,119.8K
17:35 6,808.10 6,808.10 6,805.30 6,805.30 26,771.2K
17:36 6,809.44 6,809.44 6,807.11 6,807.11 36,387.8K
17:37 6,806.54 6,806.57 6,805.73 6,805.73 7,892.0K
17:38 6,805.61 6,805.61 6,802.46 6,802.79 14,345.3K
17:39 6,802.95 6,803.01 6,802.18 6,803.01 5,462.7K
17:40 6,803.12 6,803.12 6,801.61 6,802.49 19,880.8K
17:41 6,803.21 6,804.21 6,802.61 6,803.09 30,100.6K
17:42 6,802.55 6,802.55 6,801.14 6,802.10 21,470.1K
17:43 6,802.93 6,803.58 6,802.93 6,803.13 20,537.5K
17:44 6,803.10 6,804.00 6,802.94 6,802.94 22,714.9K
17:45 6,802.00 6,802.00 6,799.44 6,800.86 23,846.6K
17:46 6,802.16 6,802.16 6,801.11 6,801.11 5,248.5K
17:47 6,801.40 6,801.40 6,799.38 6,799.41 10,526.8K
17:48 6,800.96 6,807.27 6,800.96 6,805.13 17,649.8K
17:49 6,804.39 6,804.39 6,802.45 6,802.45 12,639.4K
17:50 6,802.53 6,803.58 6,802.48 6,802.48 11,213.8K
17:51 6,802.33 6,804.59 6,802.33 6,804.59 10,101.5K
17:52 6,806.08 6,806.08 6,804.14 6,804.14 4,695.1K
17:53 6,804.81 6,807.25 6,803.91 6,807.25 24,685.8K
17:54 6,807.05 6,807.05 6,805.86 6,806.01 7,804.3K
17:55 6,806.72 6,806.84 6,806.54 6,806.84 5,524.9K
17:56 6,806.26 6,806.26 6,801.67 6,801.67 12,815.9K
17:57 6,801.96 6,810.03 6,801.96 6,809.83 22,749.4K
17:58 6,810.75 6,810.75 6,809.06 6,809.06 12,412.1K
17:59 6,809.11 6,809.87 6,809.11 6,809.37 3,921.1K
18:00 6,810.00 6,810.00 6,808.91 6,809.10 41,643.6K
18:01 6,810.82 6,812.99 6,810.82 6,812.99 23,775.0K
18:02 6,813.19 6,813.66 6,813.19 6,813.46 44,771.2K
18:03 6,814.13 6,814.15 6,812.12 6,812.12 7,861.3K
18:04 6,814.52 6,814.52 6,813.13 6,813.13 7,140.5K
18:05 6,813.33 6,813.33 6,811.36 6,812.03 11,726.6K
18:06 6,811.94 6,811.94 6,811.17 6,811.18 14,019.0K
18:07 6,810.88 6,811.73 6,808.60 6,808.60 8,030.2K
18:08 6,807.56 6,808.49 6,807.56 6,808.41 2,164.8K
18:09 6,809.40 6,809.40 6,808.53 6,808.53 6,128.6K
18:10 6,808.59 6,812.66 6,808.59 6,812.66 19,203.4K
18:11 6,811.48 6,811.88 6,811.05 6,811.88 8,191.1K
18:12 6,811.57 6,812.28 6,810.24 6,810.60 8,780.1K
18:13 6,811.32 6,811.32 6,809.54 6,809.79 5,106.5K
18:14 6,809.26 6,810.38 6,809.26 6,810.38 17,469.5K
18:15 6,810.07 6,810.41 6,809.75 6,809.77 2,627.5K
18:16 6,811.02 6,814.69 6,811.02 6,814.69 24,952.3K
18:17 6,814.38 6,814.82 6,813.46 6,814.82 10,310.7K
18:18 6,813.98 6,815.58 6,813.79 6,815.58 9,550.5K
18:19 6,816.43 6,816.43 6,814.56 6,814.56 15,151.4K
18:20 6,815.39 6,815.80 6,814.81 6,815.43 9,971.5K
18:21 6,814.20 6,815.99 6,814.20 6,814.32 5,220.5K
18:22 6,813.98 6,815.27 6,813.98 6,814.25 14,466.3K
18:23 6,815.31 6,815.31 6,813.63 6,813.65 15,442.0K
18:24 6,813.38 6,813.38 6,812.25 6,812.25 6,834.4K
18:25 6,812.16 6,814.26 6,812.16 6,814.26 8,589.0K
18:26 6,814.17 6,814.17 6,812.19 6,812.19 8,290.1K
18:27 6,811.55 6,811.77 6,811.42 6,811.59 3,100.0K
18:28 6,811.58 6,812.58 6,811.58 6,812.58 4,647.8K
18:29 6,813.55 6,813.79 6,813.12 6,813.12 7,959.4K
18:30 6,813.45 6,813.75 6,813.18 6,813.18 3,604.8K
18:31 6,813.13 6,813.15 6,812.16 6,812.21 8,339.6K
18:32 6,812.07 6,812.07 6,811.77 6,811.77 3,765.0K
18:33 6,811.33 6,811.33 6,810.68 6,810.68 7,990.1K
18:34 6,810.68 6,810.68 6,809.97 6,810.12 2,999.5K
18:35 6,810.84 6,810.84 6,807.59 6,807.59 16,553.5K
18:36 6,807.23 6,808.42 6,807.23 6,808.42 3,012.4K
18:37 6,808.37 6,808.52 6,806.57 6,806.88 9,419.8K
18:38 6,805.80 6,805.80 6,805.27 6,805.42 19,646.5K
18:39 6,805.35 6,807.51 6,805.35 6,807.51 13,743.4K
18:40 6,805.21 6,805.21 6,805.21 6,805.21 5,721.2K
18:51 6,807.06 6,807.06 6,807.06 6,807.06 8,738.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available