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 6,733.08 6,733.08 6,732.19 6,732.82 2,755.1K
09:51 6,732.16 6,734.44 6,731.55 6,734.44 5,846.6K
09:52 6,733.16 6,736.14 6,732.91 6,736.14 9,209.9K
09:53 6,735.53 6,738.24 6,735.53 6,737.88 5,061.8K
09:54 6,737.88 6,737.88 6,736.29 6,737.19 2,882.1K
09:55 6,735.43 6,738.07 6,735.43 6,738.07 4,651.5K
09:56 6,738.69 6,741.17 6,738.50 6,740.51 5,129.5K
09:57 6,740.89 6,743.35 6,740.89 6,743.09 5,586.8K
09:58 6,740.69 6,743.45 6,740.69 6,743.45 4,801.3K
09:59 6,743.88 6,744.35 6,743.88 6,744.19 7,339.5K
10:00 6,743.34 6,743.34 6,738.48 6,738.69 8,792.3K
10:01 6,738.04 6,738.04 6,735.43 6,735.43 8,518.5K
10:02 6,736.52 6,737.41 6,736.10 6,736.16 8,073.4K
10:03 6,736.65 6,736.94 6,736.50 6,736.50 7,617.7K
10:04 6,736.08 6,739.66 6,735.95 6,739.66 10,541.0K
10:05 6,739.46 6,739.46 6,737.52 6,737.52 13,870.1K
10:06 6,737.33 6,737.33 6,732.92 6,732.92 8,408.8K
10:07 6,732.19 6,733.45 6,731.75 6,732.11 10,658.0K
10:08 6,729.38 6,732.06 6,728.97 6,731.70 21,328.2K
10:09 6,732.05 6,732.05 6,730.79 6,731.51 13,844.4K
10:10 6,730.18 6,730.18 6,728.99 6,728.99 23,909.0K
10:11 6,728.24 6,728.24 6,726.35 6,726.35 20,342.7K
10:12 6,727.17 6,727.17 6,721.74 6,721.82 45,535.3K
10:13 6,720.89 6,722.13 6,719.52 6,719.52 46,621.7K
10:14 6,719.32 6,719.74 6,718.16 6,718.16 14,174.8K
10:15 6,719.04 6,719.04 6,713.38 6,713.38 44,084.6K
10:16 6,713.87 6,713.87 6,712.50 6,712.50 14,153.8K
10:17 6,713.19 6,713.19 6,710.26 6,711.25 29,670.1K
10:18 6,711.06 6,711.06 6,709.81 6,709.81 20,662.1K
10:19 6,709.17 6,714.03 6,709.17 6,714.03 25,066.2K
10:20 6,712.36 6,715.71 6,712.36 6,715.71 26,899.0K
10:21 6,717.25 6,724.48 6,717.25 6,724.48 28,225.7K
10:22 6,725.76 6,727.27 6,725.76 6,727.16 14,282.0K
10:23 6,726.83 6,726.83 6,722.64 6,723.34 18,139.3K
10:24 6,723.08 6,723.08 6,720.72 6,723.08 19,707.0K
10:25 6,723.96 6,724.24 6,721.43 6,721.43 6,479.2K
10:26 6,721.26 6,721.26 6,718.93 6,718.93 10,880.1K
10:27 6,719.70 6,720.59 6,719.35 6,719.35 17,019.3K
10:28 6,718.80 6,719.91 6,718.00 6,719.91 8,028.8K
10:29 6,721.44 6,724.82 6,721.44 6,724.68 11,201.9K
10:30 6,728.32 6,728.32 6,721.54 6,721.54 36,811.9K
10:31 6,721.69 6,729.32 6,721.69 6,729.32 26,634.0K
10:32 6,730.97 6,736.39 6,730.97 6,736.39 24,357.0K
10:33 6,737.15 6,739.44 6,737.15 6,739.44 24,115.7K
10:34 6,740.10 6,740.10 6,738.56 6,739.22 8,007.3K
10:35 6,738.84 6,738.84 6,738.17 6,738.44 4,692.8K
10:36 6,739.19 6,740.29 6,739.19 6,740.23 21,025.7K
10:37 6,740.18 6,740.28 6,737.22 6,737.22 11,770.2K
10:38 6,736.86 6,736.86 6,733.24 6,733.24 8,032.8K
10:39 6,733.79 6,738.00 6,733.79 6,737.92 18,019.8K
10:40 6,737.84 6,743.12 6,737.84 6,743.12 15,326.9K
10:41 6,743.45 6,743.45 6,741.55 6,741.55 9,705.8K
10:42 6,741.14 6,741.14 6,738.91 6,738.91 11,419.9K
10:43 6,737.99 6,737.99 6,734.48 6,734.68 22,842.8K
10:44 6,734.02 6,736.06 6,734.02 6,735.20 27,352.2K
10:45 6,734.72 6,734.72 6,733.07 6,733.07 30,646.1K
10:46 6,734.22 6,734.22 6,733.06 6,733.62 8,495.6K
10:47 6,733.19 6,733.19 6,730.40 6,730.40 18,428.7K
10:48 6,729.45 6,729.87 6,727.40 6,727.40 18,981.0K
10:49 6,727.30 6,729.05 6,727.30 6,728.22 12,862.5K
10:50 6,727.80 6,728.24 6,727.60 6,728.24 12,533.6K
10:51 6,727.39 6,733.47 6,727.39 6,733.47 26,096.7K
10:52 6,734.13 6,738.05 6,734.13 6,738.05 22,493.6K
10:53 6,736.99 6,736.99 6,735.33 6,735.33 40,544.6K
10:54 6,735.02 6,735.44 6,734.29 6,734.40 10,012.0K
10:55 6,734.57 6,735.85 6,734.32 6,735.56 17,552.8K
10:56 6,735.18 6,735.59 6,735.18 6,735.59 9,216.0K
10:57 6,735.72 6,736.88 6,734.07 6,736.88 20,503.3K
10:58 6,736.57 6,738.01 6,736.57 6,738.01 13,125.4K
10:59 6,736.52 6,736.52 6,735.39 6,736.52 14,224.6K
11:00 6,735.24 6,735.24 6,733.03 6,733.85 13,295.1K
11:01 6,733.86 6,733.86 6,729.52 6,729.52 14,708.5K
11:02 6,729.42 6,729.42 6,726.61 6,726.61 41,017.5K
11:03 6,726.71 6,729.04 6,726.71 6,729.04 19,362.1K
11:04 6,728.66 6,728.90 6,727.41 6,727.41 14,129.5K
11:05 6,727.36 6,727.36 6,726.75 6,726.79 8,857.7K
11:06 6,726.30 6,726.96 6,725.39 6,726.96 20,962.3K
11:07 6,727.56 6,728.76 6,727.56 6,728.18 15,447.4K
11:08 6,727.67 6,731.57 6,727.67 6,731.49 20,833.5K
11:09 6,732.08 6,733.83 6,730.60 6,733.83 20,839.5K
11:10 6,733.68 6,733.68 6,732.02 6,732.32 12,186.8K
11:11 6,732.12 6,732.20 6,731.86 6,732.20 8,796.7K
11:12 6,731.69 6,734.87 6,731.69 6,734.87 19,072.8K
11:13 6,737.65 6,741.07 6,737.65 6,741.07 20,724.7K
11:14 6,741.80 6,741.80 6,741.48 6,741.52 49,559.4K
11:15 6,741.45 6,741.66 6,739.75 6,741.11 25,923.9K
11:16 6,740.51 6,740.51 6,736.41 6,736.41 27,535.7K
11:17 6,734.68 6,736.73 6,734.68 6,736.10 37,939.4K
11:18 6,736.47 6,736.47 6,730.62 6,730.62 21,362.3K
11:19 6,731.78 6,731.86 6,730.72 6,730.72 19,691.0K
11:20 6,731.17 6,731.18 6,730.49 6,730.75 6,220.0K
11:21 6,734.32 6,737.23 6,734.32 6,736.11 7,227.0K
11:22 6,736.53 6,736.53 6,732.53 6,732.53 18,519.7K
11:23 6,736.20 6,741.03 6,736.20 6,741.03 50,598.9K
11:24 6,741.96 6,744.91 6,741.96 6,744.29 20,053.2K
11:25 6,741.81 6,741.81 6,739.54 6,739.54 25,940.1K
11:26 6,739.03 6,739.03 6,738.32 6,738.32 41,103.0K
11:27 6,736.34 6,736.34 6,734.14 6,734.14 33,927.9K
11:28 6,735.29 6,736.00 6,735.25 6,735.25 9,212.3K
11:29 6,732.33 6,732.33 6,731.77 6,731.77 41,725.4K
11:30 6,733.29 6,733.29 6,731.07 6,731.59 19,883.4K
11:31 6,735.79 6,735.79 6,732.61 6,732.61 22,501.2K
11:32 6,732.49 6,732.49 6,731.07 6,731.76 8,710.4K
11:33 6,730.97 6,732.90 6,730.46 6,732.90 12,802.9K
11:34 6,733.40 6,733.40 6,732.52 6,732.96 8,571.8K
11:35 6,733.15 6,737.73 6,733.15 6,736.74 27,400.3K
11:36 6,736.98 6,737.40 6,734.65 6,735.37 13,872.7K
11:37 6,734.09 6,734.09 6,732.72 6,733.05 14,953.9K
11:38 6,734.16 6,734.16 6,732.48 6,732.67 12,382.7K
11:39 6,732.80 6,734.33 6,732.80 6,733.01 5,793.7K
11:40 6,730.57 6,735.37 6,730.57 6,735.37 14,390.9K
11:41 6,736.37 6,736.51 6,732.62 6,732.62 7,393.6K
11:42 6,729.79 6,729.79 6,727.15 6,728.80 12,931.1K
11:43 6,727.87 6,727.87 6,725.74 6,725.74 28,934.0K
11:44 6,725.21 6,726.16 6,725.21 6,725.72 26,405.9K
11:45 6,725.37 6,726.48 6,724.66 6,725.03 16,724.3K
11:46 6,725.75 6,726.17 6,725.33 6,725.33 26,183.5K
11:47 6,725.26 6,725.44 6,723.09 6,723.09 38,843.6K
11:48 6,722.89 6,724.48 6,722.89 6,723.17 11,402.4K
11:49 6,721.35 6,721.35 6,719.80 6,720.25 21,608.0K
11:50 6,720.15 6,720.75 6,719.64 6,720.75 18,659.9K
11:51 6,721.16 6,723.26 6,721.14 6,723.26 21,377.1K
11:52 6,723.29 6,723.29 6,721.37 6,721.37 17,701.1K
11:53 6,724.65 6,730.95 6,724.65 6,730.95 37,678.0K
11:54 6,728.46 6,728.95 6,727.51 6,728.95 15,129.0K
11:55 6,728.69 6,728.69 6,725.97 6,725.97 8,537.7K
11:56 6,723.94 6,725.37 6,723.67 6,725.33 7,993.7K
11:57 6,725.35 6,725.88 6,725.14 6,725.59 5,319.5K
11:58 6,725.25 6,728.34 6,725.25 6,728.27 6,044.7K
11:59 6,727.54 6,727.54 6,721.44 6,721.44 31,136.5K
12:00 6,721.78 6,723.97 6,721.14 6,723.97 22,712.5K
12:01 6,723.72 6,725.81 6,723.72 6,725.81 7,008.7K
12:02 6,726.97 6,731.08 6,726.97 6,731.08 44,896.6K
12:03 6,734.18 6,735.61 6,734.18 6,734.32 34,497.8K
12:04 6,735.45 6,735.45 6,735.14 6,735.41 14,157.5K
12:05 6,738.47 6,742.63 6,738.47 6,739.81 40,451.7K
12:06 6,738.24 6,738.43 6,736.18 6,736.18 17,421.7K
12:07 6,736.15 6,737.12 6,736.02 6,736.44 4,721.4K
12:08 6,735.59 6,735.59 6,734.80 6,734.80 10,815.3K
12:09 6,736.27 6,738.30 6,736.27 6,737.63 14,692.9K
12:10 6,738.07 6,738.35 6,737.30 6,737.30 7,385.9K
12:11 6,737.41 6,743.36 6,737.41 6,743.36 19,136.5K
12:12 6,743.27 6,744.93 6,743.15 6,744.93 13,777.2K
12:13 6,744.28 6,744.28 6,741.17 6,741.17 5,951.4K
12:14 6,741.19 6,741.58 6,741.07 6,741.58 3,799.6K
12:15 6,741.55 6,743.74 6,741.55 6,743.74 15,046.8K
12:16 6,745.32 6,748.23 6,744.87 6,748.23 28,774.0K
12:17 6,749.39 6,753.97 6,749.39 6,753.97 50,155.2K
12:18 6,756.02 6,758.29 6,756.02 6,757.90 58,085.0K
12:19 6,756.94 6,758.82 6,756.26 6,758.82 26,288.0K
12:20 6,758.10 6,758.22 6,757.96 6,758.00 21,122.1K
12:21 6,757.51 6,757.51 6,755.35 6,755.79 9,491.0K
12:22 6,755.75 6,755.75 6,755.17 6,755.46 10,384.4K
12:23 6,755.95 6,759.97 6,755.95 6,759.97 19,294.4K
12:24 6,760.25 6,761.25 6,760.25 6,760.65 18,857.7K
12:25 6,759.25 6,759.25 6,757.09 6,759.08 26,465.8K
12:26 6,759.74 6,759.89 6,759.47 6,759.47 20,994.6K
12:27 6,759.42 6,763.23 6,759.42 6,763.23 8,764.9K
12:28 6,763.53 6,763.53 6,761.91 6,761.99 11,099.9K
12:29 6,761.65 6,761.65 6,759.84 6,760.27 21,141.9K
12:30 6,761.98 6,761.98 6,761.07 6,761.95 20,856.5K
12:31 6,761.10 6,761.10 6,760.39 6,760.97 20,322.2K
12:32 6,760.59 6,763.86 6,760.59 6,762.47 22,695.5K
12:33 6,759.84 6,759.84 6,757.75 6,759.05 18,942.4K
12:34 6,760.46 6,760.46 6,759.57 6,759.57 10,630.4K
12:35 6,758.92 6,759.10 6,758.17 6,758.65 11,120.5K
12:36 6,760.19 6,760.19 6,759.67 6,759.67 5,972.6K
12:37 6,760.20 6,761.89 6,760.20 6,761.89 13,089.2K
12:38 6,761.73 6,761.73 6,761.03 6,761.46 7,074.0K
12:39 6,761.05 6,762.37 6,761.05 6,762.37 4,935.5K
12:40 6,763.32 6,763.95 6,762.82 6,762.82 9,865.9K
12:41 6,762.38 6,763.43 6,762.21 6,763.43 10,959.8K
12:42 6,763.16 6,763.16 6,761.95 6,761.95 16,099.2K
12:43 6,762.02 6,765.01 6,762.02 6,764.85 9,165.5K
12:44 6,766.02 6,769.91 6,766.02 6,769.91 21,853.7K
12:45 6,769.61 6,769.61 6,765.58 6,765.96 14,497.3K
12:46 6,765.20 6,765.20 6,763.81 6,764.56 6,468.1K
12:47 6,764.25 6,764.25 6,760.92 6,760.92 6,172.0K
12:48 6,759.55 6,760.29 6,759.03 6,759.03 8,158.9K
12:49 6,759.20 6,759.20 6,757.85 6,758.19 3,966.2K
12:50 6,757.76 6,757.82 6,757.20 6,757.67 11,497.8K
12:51 6,757.61 6,757.71 6,756.01 6,756.01 12,865.3K
12:52 6,754.70 6,756.80 6,754.70 6,756.80 10,211.1K
12:53 6,758.06 6,758.06 6,757.83 6,757.95 9,574.8K
12:54 6,758.63 6,761.15 6,758.63 6,761.15 7,986.9K
12:55 6,760.84 6,763.31 6,760.84 6,763.31 8,540.8K
12:56 6,762.29 6,762.29 6,761.74 6,761.86 18,568.3K
12:57 6,762.45 6,762.83 6,761.56 6,761.56 21,187.1K
12:58 6,761.32 6,763.98 6,761.32 6,763.98 20,095.8K
12:59 6,764.34 6,764.47 6,764.01 6,764.38 9,719.7K
13:00 6,762.95 6,765.26 6,761.48 6,765.26 33,507.2K
13:01 6,764.76 6,764.76 6,763.62 6,763.98 12,249.6K
13:02 6,767.09 6,767.09 6,764.27 6,764.27 14,486.9K
13:03 6,763.04 6,763.94 6,763.04 6,763.94 12,479.9K
13:04 6,764.01 6,764.49 6,764.01 6,764.03 6,697.9K
13:05 6,764.19 6,765.95 6,764.19 6,765.81 5,201.4K
13:06 6,766.23 6,767.38 6,765.66 6,765.66 17,695.7K
13:07 6,764.62 6,768.56 6,763.97 6,768.56 15,648.4K
13:08 6,769.72 6,772.40 6,769.72 6,772.40 26,175.0K
13:09 6,772.37 6,773.91 6,772.37 6,773.24 39,020.7K
13:10 6,773.95 6,776.12 6,773.95 6,776.12 16,436.6K
13:11 6,776.28 6,776.28 6,775.17 6,775.17 14,415.7K
13:12 6,774.94 6,775.88 6,774.94 6,775.22 13,197.9K
13:13 6,776.56 6,780.11 6,776.56 6,780.11 34,024.1K
13:14 6,780.27 6,784.15 6,780.27 6,784.15 44,059.5K
13:15 6,786.80 6,787.59 6,786.12 6,787.59 65,010.6K
13:16 6,790.88 6,790.88 6,788.62 6,788.62 38,141.5K
13:17 6,790.18 6,790.18 6,789.31 6,789.55 32,273.7K
13:18 6,788.69 6,789.69 6,788.69 6,789.33 40,165.6K
13:19 6,789.70 6,791.14 6,789.64 6,791.14 31,875.1K
13:20 6,791.56 6,791.63 6,790.70 6,791.63 15,416.3K
13:21 6,789.39 6,789.83 6,788.17 6,788.17 18,109.6K
13:22 6,787.15 6,787.71 6,786.07 6,787.71 7,717.6K
13:23 6,787.96 6,787.96 6,786.88 6,787.56 16,036.2K
13:24 6,787.74 6,789.03 6,787.74 6,788.74 14,294.5K
13:25 6,789.07 6,791.87 6,789.07 6,791.87 11,590.2K
13:26 6,792.92 6,794.37 6,792.32 6,794.37 23,305.2K
13:27 6,793.37 6,793.37 6,789.33 6,789.74 18,379.4K
13:28 6,790.61 6,791.49 6,790.61 6,791.14 11,921.1K
13:29 6,791.21 6,791.23 6,790.75 6,790.80 9,653.7K
13:30 6,790.75 6,791.13 6,790.66 6,791.10 10,223.9K
13:31 6,790.99 6,791.08 6,789.30 6,789.30 20,595.1K
13:32 6,787.97 6,788.64 6,787.93 6,788.36 5,202.7K
13:33 6,788.81 6,788.81 6,787.04 6,787.04 16,813.0K
13:34 6,786.19 6,787.30 6,785.84 6,787.30 10,709.8K
13:35 6,787.98 6,789.64 6,787.98 6,789.64 15,627.5K
13:36 6,789.36 6,789.62 6,788.18 6,788.18 7,524.6K
13:37 6,788.08 6,788.08 6,783.76 6,783.76 7,213.0K
13:38 6,784.36 6,785.29 6,784.36 6,785.29 6,037.2K
13:39 6,785.54 6,785.54 6,784.19 6,785.08 4,485.0K
13:40 6,785.47 6,785.47 6,783.97 6,783.97 17,782.0K
13:41 6,784.53 6,788.46 6,784.53 6,788.46 12,109.5K
13:42 6,788.66 6,789.52 6,788.66 6,789.16 5,752.4K
13:43 6,789.16 6,790.91 6,787.51 6,790.91 45,760.2K
13:44 6,792.20 6,794.29 6,792.20 6,794.29 28,445.7K
13:45 6,794.32 6,795.53 6,794.32 6,795.45 8,801.1K
13:46 6,795.10 6,795.19 6,794.81 6,795.19 13,041.0K
13:47 6,796.10 6,796.10 6,794.85 6,794.93 12,341.6K
13:48 6,792.73 6,794.80 6,792.73 6,794.80 23,331.5K
13:49 6,794.99 6,794.99 6,793.85 6,794.14 9,761.0K
13:50 6,794.37 6,794.37 6,791.57 6,791.57 6,404.0K
13:51 6,791.52 6,791.52 6,788.79 6,788.79 8,751.3K
13:52 6,789.38 6,790.53 6,789.38 6,790.53 5,011.5K
13:53 6,790.68 6,790.85 6,790.28 6,790.28 2,650.7K
13:54 6,790.27 6,790.27 6,786.87 6,786.87 19,272.0K
13:55 6,786.43 6,787.42 6,786.43 6,787.42 14,974.0K
13:56 6,787.12 6,790.95 6,787.12 6,790.95 7,460.7K
13:57 6,790.98 6,791.93 6,790.39 6,790.39 23,552.0K
13:58 6,789.13 6,789.94 6,789.13 6,789.94 5,278.9K
13:59 6,789.60 6,790.43 6,789.40 6,790.43 7,220.2K
14:00 6,790.68 6,790.68 6,789.16 6,789.16 10,584.8K
14:01 6,788.29 6,788.29 6,786.98 6,786.98 8,158.2K
14:02 6,787.32 6,787.32 6,785.44 6,785.44 10,325.8K
14:03 6,782.40 6,782.40 6,781.08 6,781.33 9,774.8K
14:04 6,782.51 6,783.45 6,782.51 6,783.45 10,665.8K
14:05 6,782.16 6,782.55 6,781.88 6,781.88 4,107.4K
14:06 6,779.86 6,782.08 6,779.86 6,780.03 18,031.1K
14:07 6,781.46 6,781.46 6,779.86 6,779.86 10,940.1K
14:08 6,779.91 6,782.63 6,779.91 6,782.63 14,023.5K
14:09 6,782.84 6,783.99 6,782.55 6,783.75 7,717.0K
14:10 6,783.95 6,783.95 6,783.83 6,783.83 6,423.4K
14:11 6,783.15 6,783.15 6,782.28 6,783.02 8,680.8K
14:12 6,782.49 6,783.62 6,782.40 6,783.62 4,774.9K
14:13 6,783.52 6,788.33 6,783.52 6,788.33 36,047.8K
14:14 6,787.71 6,788.07 6,787.71 6,787.90 4,017.5K
14:15 6,787.85 6,788.67 6,787.85 6,788.67 6,384.1K
14:16 6,789.42 6,789.42 6,788.22 6,788.22 10,115.5K
14:17 6,787.87 6,788.68 6,787.83 6,788.68 6,315.3K
14:18 6,788.55 6,788.79 6,788.00 6,788.51 7,915.9K
14:19 6,788.46 6,788.75 6,788.42 6,788.46 5,910.6K
14:20 6,788.72 6,788.72 6,786.49 6,786.49 9,949.2K
14:21 6,787.46 6,788.46 6,787.46 6,788.14 4,437.5K
14:22 6,788.27 6,789.81 6,788.27 6,789.81 4,911.1K
14:23 6,790.38 6,794.14 6,790.38 6,793.63 24,318.4K
14:24 6,794.44 6,796.95 6,794.44 6,796.95 25,285.1K
14:25 6,797.93 6,800.37 6,797.93 6,800.04 42,030.7K
14:26 6,800.12 6,800.50 6,799.68 6,799.85 8,819.3K
14:27 6,797.79 6,800.22 6,797.79 6,800.22 16,709.0K
14:28 6,801.11 6,801.83 6,801.11 6,801.49 9,933.1K
14:29 6,801.99 6,803.00 6,801.39 6,801.39 9,196.4K
14:30 6,801.57 6,801.57 6,798.99 6,798.99 7,941.3K
14:31 6,799.33 6,801.74 6,799.33 6,801.74 16,147.2K
14:32 6,803.68 6,803.90 6,803.36 6,803.55 24,769.1K
14:33 6,803.08 6,803.20 6,802.30 6,802.30 11,802.2K
14:34 6,801.94 6,802.64 6,801.58 6,801.58 10,778.7K
14:35 6,802.23 6,802.23 6,796.17 6,796.17 23,667.1K
14:36 6,796.68 6,796.68 6,793.91 6,794.83 23,723.2K
14:37 6,794.27 6,795.70 6,794.27 6,795.46 5,335.4K
14:38 6,795.38 6,795.66 6,795.07 6,795.07 6,433.2K
14:39 6,795.64 6,795.64 6,795.03 6,795.45 10,975.1K
14:40 6,795.18 6,796.66 6,795.18 6,796.66 7,297.2K
14:41 6,796.99 6,796.99 6,796.50 6,796.98 5,826.2K
14:42 6,797.26 6,797.27 6,796.98 6,797.03 5,806.6K
14:43 6,796.79 6,796.79 6,795.68 6,796.68 8,590.2K
14:44 6,798.51 6,802.68 6,798.51 6,802.68 23,443.5K
14:45 6,801.59 6,801.65 6,801.05 6,801.05 11,220.2K
14:46 6,801.35 6,801.35 6,800.41 6,800.83 8,563.6K
14:47 6,801.27 6,802.22 6,800.84 6,800.84 10,082.0K
14:48 6,801.29 6,801.79 6,800.87 6,801.79 9,064.7K
14:49 6,801.72 6,802.05 6,801.72 6,801.93 8,044.3K
14:50 6,801.56 6,802.22 6,801.49 6,802.22 11,672.0K
14:51 6,802.96 6,803.16 6,800.40 6,800.40 9,684.1K
14:52 6,799.72 6,799.72 6,798.78 6,798.78 7,900.0K
14:53 6,798.72 6,801.00 6,798.72 6,801.00 13,340.4K
14:54 6,801.26 6,806.37 6,801.26 6,805.99 52,175.6K
14:55 6,806.04 6,806.04 6,801.76 6,801.99 21,336.4K
14:56 6,802.57 6,803.88 6,801.16 6,801.16 12,957.2K
14:57 6,801.90 6,803.67 6,801.50 6,801.56 32,656.1K
14:58 6,800.29 6,801.66 6,800.29 6,801.50 13,464.2K
14:59 6,801.27 6,802.53 6,801.15 6,802.53 22,997.8K
15:00 6,804.47 6,807.21 6,804.47 6,807.12 36,390.4K
15:01 6,807.30 6,808.27 6,807.30 6,807.54 13,740.4K
15:02 6,808.38 6,808.41 6,807.00 6,807.00 15,193.8K
15:03 6,805.10 6,805.10 6,801.72 6,801.72 24,284.4K
15:04 6,803.56 6,806.08 6,803.24 6,806.08 13,518.8K
15:05 6,806.21 6,808.30 6,806.21 6,808.30 16,371.4K
15:06 6,807.30 6,807.30 6,806.59 6,807.23 13,515.9K
15:07 6,807.00 6,809.01 6,807.00 6,809.01 30,450.3K
15:08 6,809.43 6,809.54 6,809.20 6,809.42 29,290.1K
15:09 6,811.04 6,814.05 6,811.04 6,813.79 43,366.1K
15:10 6,814.40 6,814.40 6,810.92 6,811.88 97,241.8K
15:11 6,810.78 6,812.63 6,810.78 6,812.63 25,437.0K
15:12 6,813.03 6,813.03 6,811.43 6,811.43 31,717.8K
15:13 6,811.88 6,811.88 6,807.97 6,807.97 66,414.9K
15:14 6,807.38 6,807.38 6,805.18 6,805.18 25,415.7K
15:15 6,806.18 6,808.14 6,806.18 6,808.10 17,602.8K
15:16 6,807.26 6,807.83 6,806.77 6,807.66 15,552.8K
15:17 6,808.15 6,808.77 6,806.87 6,806.88 8,162.4K
15:18 6,807.21 6,809.54 6,807.21 6,809.54 16,774.9K
15:19 6,811.12 6,812.13 6,811.12 6,812.13 10,866.1K
15:20 6,810.70 6,813.24 6,810.70 6,813.24 16,137.8K
15:21 6,812.85 6,813.45 6,812.64 6,813.45 7,935.9K
15:22 6,814.06 6,814.59 6,813.61 6,814.16 9,494.8K
15:23 6,814.02 6,814.02 6,810.80 6,812.18 11,161.9K
15:24 6,811.87 6,812.20 6,811.87 6,812.20 11,473.9K
15:25 6,812.53 6,812.53 6,810.89 6,812.03 12,230.0K
15:26 6,812.25 6,812.44 6,811.99 6,812.28 6,986.4K
15:27 6,812.88 6,813.18 6,811.71 6,811.71 8,487.7K
15:28 6,811.42 6,812.74 6,811.01 6,812.74 8,171.7K
15:29 6,811.93 6,813.66 6,811.93 6,812.94 6,865.6K
15:30 6,812.86 6,812.86 6,808.33 6,808.33 13,227.7K
15:31 6,807.13 6,808.74 6,807.13 6,807.93 31,226.9K
15:32 6,807.97 6,807.97 6,806.62 6,806.62 6,223.8K
15:33 6,806.92 6,806.92 6,805.92 6,806.11 14,033.1K
15:34 6,806.35 6,806.35 6,805.13 6,805.35 8,845.6K
15:35 6,806.12 6,806.12 6,805.74 6,805.95 12,788.3K
15:36 6,805.98 6,806.67 6,805.98 6,806.50 10,782.6K
15:37 6,804.53 6,806.90 6,804.53 6,806.90 11,961.7K
15:38 6,807.64 6,808.24 6,807.32 6,807.95 12,762.4K
15:39 6,808.42 6,808.42 6,806.31 6,806.31 16,931.6K
15:40 6,807.16 6,807.16 6,805.41 6,805.41 6,788.4K
15:41 6,806.23 6,808.12 6,806.23 6,808.12 10,307.9K
15:42 6,808.37 6,808.55 6,807.65 6,807.65 7,494.5K
15:43 6,807.18 6,809.39 6,807.18 6,809.39 4,029.0K
15:44 6,809.41 6,810.82 6,809.41 6,810.82 25,459.0K
15:45 6,813.42 6,815.26 6,813.42 6,815.26 38,871.5K
15:46 6,816.32 6,817.43 6,816.32 6,817.43 26,474.5K
15:47 6,818.42 6,820.09 6,818.42 6,819.40 24,776.5K
15:48 6,820.59 6,825.32 6,820.59 6,825.03 63,620.6K
15:49 6,826.01 6,827.85 6,826.01 6,827.31 55,306.4K
15:50 6,827.36 6,827.36 6,826.16 6,826.23 21,433.2K
15:51 6,824.91 6,826.97 6,824.61 6,826.97 43,004.0K
15:52 6,827.02 6,828.01 6,827.02 6,827.81 21,497.0K
15:53 6,832.02 6,832.23 6,829.70 6,830.35 26,612.0K
15:54 6,829.82 6,833.20 6,829.52 6,833.20 25,481.7K
15:55 6,834.00 6,835.04 6,834.00 6,835.04 23,961.4K
15:56 6,836.69 6,841.62 6,836.69 6,841.62 68,726.9K
15:57 6,841.20 6,842.01 6,840.86 6,841.10 37,213.5K
15:58 6,840.81 6,842.78 6,840.81 6,842.78 26,238.9K
15:59 6,842.58 6,843.64 6,842.58 6,843.64 28,166.1K
16:00 6,843.01 6,849.39 6,843.01 6,848.49 72,578.8K
16:01 6,850.75 6,850.75 6,848.03 6,849.44 82,186.0K
16:02 6,849.93 6,849.93 6,846.47 6,846.99 37,263.7K
16:03 6,847.59 6,848.81 6,847.59 6,848.00 41,527.0K
16:04 6,846.50 6,846.50 6,845.39 6,846.02 66,306.6K
16:05 6,847.36 6,848.06 6,846.74 6,846.74 33,173.1K
16:06 6,844.46 6,844.91 6,844.46 6,844.89 55,423.2K
16:07 6,843.29 6,844.93 6,843.03 6,844.31 63,674.7K
16:08 6,844.47 6,847.66 6,844.47 6,847.66 53,807.4K
16:09 6,847.48 6,847.91 6,847.31 6,847.91 24,963.2K
16:10 6,848.01 6,851.26 6,848.01 6,851.26 36,780.5K
16:11 6,852.40 6,854.81 6,852.40 6,854.81 32,164.9K
16:12 6,855.10 6,856.32 6,855.10 6,856.32 44,716.6K
16:13 6,855.24 6,857.03 6,855.24 6,856.47 46,225.0K
16:14 6,856.43 6,856.43 6,853.93 6,853.93 46,967.5K
16:15 6,854.10 6,854.72 6,852.31 6,854.72 37,546.4K
16:16 6,855.01 6,860.28 6,855.01 6,860.28 31,414.8K
16:17 6,860.23 6,861.22 6,857.28 6,857.28 51,533.0K
16:18 6,856.60 6,861.06 6,856.60 6,861.06 23,520.5K
16:19 6,860.38 6,861.18 6,859.01 6,860.71 33,249.2K
16:20 6,861.21 6,863.49 6,861.21 6,863.49 16,819.1K
16:21 6,863.30 6,865.18 6,863.30 6,864.51 40,189.8K
16:22 6,864.71 6,864.71 6,863.44 6,863.69 30,279.2K
16:23 6,865.25 6,865.44 6,864.12 6,864.12 32,310.9K
16:24 6,864.94 6,864.94 6,860.95 6,860.95 40,749.4K
16:25 6,860.26 6,860.49 6,860.19 6,860.49 21,183.5K
16:26 6,860.40 6,862.00 6,860.40 6,862.00 22,722.9K
16:27 6,863.01 6,863.01 6,862.17 6,862.17 17,278.6K
16:28 6,862.79 6,864.05 6,861.59 6,861.59 15,518.4K
16:29 6,861.88 6,861.88 6,857.70 6,857.70 33,010.1K
16:30 6,856.02 6,859.17 6,856.02 6,857.60 30,216.5K
16:31 6,857.46 6,857.88 6,856.40 6,857.45 21,053.5K
16:32 6,856.61 6,857.22 6,856.61 6,856.80 17,915.9K
16:33 6,856.93 6,857.53 6,854.62 6,854.62 34,824.1K
16:34 6,852.50 6,853.11 6,852.01 6,852.01 17,148.8K
16:35 6,851.48 6,851.86 6,850.87 6,851.03 21,900.5K
16:36 6,850.52 6,851.74 6,850.52 6,851.20 29,390.5K
16:37 6,851.99 6,854.83 6,851.99 6,854.83 74,176.5K
16:38 6,855.46 6,855.46 6,854.38 6,854.38 16,157.9K
16:39 6,853.67 6,853.67 6,852.87 6,853.42 32,732.8K
16:40 6,853.11 6,853.84 6,852.56 6,853.59 58,668.8K
16:41 6,854.14 6,858.55 6,854.14 6,857.80 19,609.0K
16:42 6,859.37 6,860.42 6,859.22 6,859.22 38,297.0K
16:43 6,859.62 6,862.71 6,859.12 6,862.71 55,226.0K
16:44 6,861.36 6,861.36 6,858.70 6,858.70 43,403.4K
16:45 6,860.35 6,863.78 6,860.35 6,863.78 18,911.1K
16:46 6,863.43 6,863.85 6,863.43 6,863.85 22,754.8K
16:47 6,862.76 6,864.84 6,862.76 6,864.84 81,791.8K
16:48 6,867.12 6,870.17 6,867.12 6,870.17 31,985.3K
16:49 6,869.90 6,869.90 6,867.99 6,867.99 38,348.3K
16:50 6,867.30 6,867.30 6,865.34 6,865.34 20,161.6K
16:51 6,867.37 6,870.45 6,867.37 6,870.45 39,460.5K
16:52 6,868.16 6,871.14 6,868.16 6,869.97 34,382.5K
16:53 6,870.59 6,871.98 6,870.30 6,871.98 26,181.2K
16:54 6,868.02 6,868.30 6,867.95 6,867.95 80,306.5K
16:55 6,868.16 6,868.16 6,864.74 6,864.74 30,956.1K
16:56 6,864.08 6,864.08 6,863.16 6,863.16 63,035.6K
16:57 6,862.06 6,862.45 6,862.06 6,862.17 24,042.5K
16:58 6,862.44 6,862.93 6,861.84 6,862.93 17,799.2K
16:59 6,863.12 6,863.72 6,863.12 6,863.42 10,094.4K
17:00 6,863.96 6,865.52 6,863.09 6,863.09 20,494.7K
17:01 6,863.66 6,863.82 6,860.70 6,860.70 24,463.0K
17:02 6,860.13 6,860.71 6,859.92 6,859.92 19,478.9K
17:03 6,859.50 6,861.80 6,859.50 6,860.95 27,268.1K
17:04 6,843.99 6,843.99 6,837.34 6,837.34 169,484.4K
17:05 6,833.73 6,837.72 6,833.73 6,836.22 112,368.9K
17:06 6,836.59 6,839.02 6,836.59 6,837.56 45,765.2K
17:07 6,839.68 6,840.17 6,839.68 6,839.68 30,505.3K
17:08 6,835.22 6,839.56 6,835.22 6,839.56 39,569.8K
17:09 6,837.51 6,839.43 6,837.51 6,839.43 29,836.9K
17:10 6,838.48 6,841.66 6,837.87 6,841.66 44,946.5K
17:11 6,843.89 6,843.89 6,841.63 6,843.33 28,505.0K
17:12 6,844.91 6,849.59 6,844.91 6,849.59 28,625.2K
17:13 6,849.95 6,853.49 6,849.95 6,853.49 61,056.2K
17:14 6,853.16 6,855.21 6,853.16 6,855.21 25,942.9K
17:15 6,854.61 6,854.99 6,851.59 6,851.59 16,616.3K
17:16 6,848.70 6,850.75 6,848.70 6,850.43 10,997.7K
17:17 6,850.00 6,850.43 6,848.98 6,848.98 15,127.5K
17:18 6,847.79 6,847.92 6,845.72 6,845.72 29,091.5K
17:19 6,842.75 6,842.75 6,838.53 6,838.98 86,124.2K
17:20 6,835.42 6,835.92 6,832.57 6,834.13 59,697.2K
17:21 6,833.25 6,833.25 6,831.37 6,832.52 33,067.7K
17:22 6,833.46 6,836.15 6,833.46 6,836.15 16,054.8K
17:23 6,837.00 6,841.63 6,837.00 6,841.63 42,275.9K
17:24 6,842.44 6,843.90 6,842.44 6,843.90 16,515.0K
17:25 6,844.80 6,845.48 6,844.75 6,844.75 19,505.7K
17:26 6,845.14 6,848.12 6,845.14 6,848.12 30,419.4K
17:27 6,845.58 6,847.99 6,845.52 6,847.99 23,733.6K
17:28 6,848.54 6,849.56 6,847.55 6,847.55 18,145.8K
17:29 6,847.52 6,848.39 6,847.48 6,847.63 10,779.0K
17:30 6,846.76 6,848.75 6,845.87 6,845.87 20,162.8K
17:31 6,845.89 6,847.47 6,845.31 6,847.47 30,313.1K
17:32 6,847.01 6,850.37 6,847.01 6,850.37 21,760.0K
17:33 6,850.85 6,851.56 6,850.37 6,850.37 14,272.8K
17:34 6,849.45 6,849.45 6,846.92 6,847.54 21,669.3K
17:35 6,849.16 6,853.99 6,849.16 6,853.99 22,875.2K
17:36 6,855.15 6,856.85 6,854.57 6,854.57 19,850.5K
17:37 6,854.08 6,854.08 6,853.10 6,853.18 15,819.8K
17:38 6,853.24 6,853.58 6,852.94 6,852.94 10,622.9K
17:39 6,854.05 6,854.75 6,854.05 6,854.75 18,256.1K
17:40 6,854.18 6,855.35 6,854.18 6,855.35 11,937.1K
17:41 6,855.43 6,856.64 6,855.43 6,856.09 23,397.4K
17:42 6,855.39 6,857.02 6,855.39 6,856.92 9,472.2K
17:43 6,856.46 6,857.37 6,856.46 6,856.48 22,454.0K
17:44 6,855.32 6,855.86 6,854.34 6,855.86 21,620.2K
17:45 6,857.25 6,858.15 6,856.84 6,857.65 17,368.8K
17:46 6,857.81 6,858.06 6,856.60 6,856.60 15,112.1K
17:47 6,856.57 6,856.94 6,855.79 6,855.95 14,982.3K
17:48 6,856.29 6,856.80 6,854.13 6,854.13 16,350.7K
17:49 6,853.86 6,854.96 6,853.86 6,854.96 13,533.4K
17:50 6,855.79 6,857.38 6,855.79 6,856.98 11,532.6K
17:51 6,856.96 6,856.96 6,856.45 6,856.83 13,525.0K
17:52 6,856.16 6,856.16 6,855.23 6,855.60 10,670.1K
17:53 6,855.98 6,855.98 6,854.00 6,854.00 6,335.1K
17:54 6,852.39 6,854.90 6,852.39 6,854.90 16,119.6K
17:55 6,854.48 6,854.48 6,853.11 6,853.11 8,066.9K
17:56 6,852.65 6,852.65 6,851.68 6,851.86 8,458.4K
17:57 6,852.34 6,852.47 6,848.99 6,848.99 10,317.2K
17:58 6,847.19 6,847.46 6,846.23 6,846.92 14,492.0K
17:59 6,846.53 6,849.02 6,846.53 6,849.02 8,473.5K
18:00 6,848.92 6,850.11 6,848.92 6,849.84 9,645.1K
18:01 6,848.23 6,848.61 6,847.78 6,848.61 4,418.1K
18:02 6,850.28 6,851.78 6,850.08 6,850.08 6,115.2K
18:03 6,850.04 6,851.26 6,850.04 6,851.02 4,997.3K
18:04 6,851.67 6,851.67 6,850.41 6,850.41 4,710.1K
18:05 6,851.52 6,851.75 6,850.01 6,850.01 4,499.6K
18:06 6,849.14 6,849.86 6,848.96 6,849.86 17,876.8K
18:07 6,850.80 6,851.04 6,850.30 6,850.30 10,769.9K
18:08 6,850.01 6,850.01 6,846.53 6,846.53 6,012.7K
18:09 6,846.42 6,846.42 6,841.92 6,841.92 20,528.7K
18:10 6,843.51 6,843.51 6,838.53 6,838.53 14,083.3K
18:11 6,840.11 6,841.18 6,839.19 6,841.18 16,350.4K
18:12 6,841.48 6,841.48 6,840.38 6,840.38 8,236.7K
18:13 6,839.82 6,841.07 6,839.82 6,841.06 9,040.6K
18:14 6,842.46 6,843.13 6,842.29 6,843.13 8,757.1K
18:15 6,843.05 6,843.39 6,842.59 6,842.67 9,914.0K
18:16 6,843.08 6,843.08 6,842.20 6,842.20 4,279.9K
18:17 6,841.86 6,841.86 6,839.76 6,839.76 9,527.4K
18:18 6,840.30 6,840.30 6,837.43 6,837.43 21,787.4K
18:19 6,838.23 6,838.23 6,831.77 6,831.77 60,676.2K
18:20 6,832.40 6,832.62 6,831.78 6,832.62 33,150.3K
18:21 6,833.23 6,833.71 6,833.23 6,833.69 12,213.4K
18:22 6,835.97 6,836.39 6,835.97 6,836.33 20,932.6K
18:23 6,836.19 6,836.19 6,835.24 6,835.24 4,011.2K
18:24 6,835.45 6,835.58 6,834.68 6,835.58 7,500.7K
18:25 6,835.69 6,835.69 6,835.05 6,835.57 11,557.6K
18:26 6,835.83 6,836.63 6,835.56 6,835.56 4,310.8K
18:27 6,836.18 6,836.18 6,835.04 6,835.45 9,919.4K
18:28 6,835.22 6,835.45 6,834.21 6,834.21 5,993.4K
18:29 6,834.24 6,834.28 6,833.59 6,833.59 8,867.2K
18:30 6,833.84 6,833.84 6,832.99 6,833.15 7,748.8K
18:31 6,834.31 6,834.40 6,834.27 6,834.27 13,787.2K
18:32 6,833.92 6,834.62 6,833.92 6,833.94 3,749.5K
18:33 6,834.31 6,834.31 6,831.84 6,832.68 9,358.0K
18:34 6,833.12 6,833.36 6,832.58 6,832.58 7,366.5K
18:35 6,833.81 6,838.61 6,833.81 6,838.61 16,347.2K
18:36 6,839.95 6,839.95 6,838.38 6,839.17 11,794.9K
18:37 6,839.82 6,840.29 6,838.30 6,838.30 15,280.2K
18:38 6,839.53 6,839.81 6,838.36 6,838.85 10,184.9K
18:39 6,837.91 6,837.91 6,835.85 6,835.85 10,689.4K
18:40 6,836.76 6,836.76 6,836.76 6,836.76 19.0K
18:51 6,844.55 6,844.55 6,844.55 6,844.55 61,961.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available