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 6,814.01 6,814.01 6,777.14 6,777.14 3,299.2K
09:51 6,776.14 6,777.44 6,776.14 6,776.50 7,934.6K
09:52 6,775.85 6,776.23 6,775.85 6,776.23 3,251.8K
09:53 6,776.91 6,776.91 6,775.48 6,776.48 9,022.8K
09:54 6,777.44 6,777.44 6,757.87 6,757.87 16,332.8K
09:55 6,757.17 6,761.05 6,757.17 6,760.65 8,544.0K
09:56 6,760.32 6,762.01 6,760.32 6,761.34 11,268.9K
09:57 6,759.68 6,760.78 6,759.68 6,760.78 22,028.1K
09:58 6,761.15 6,761.15 6,759.68 6,759.68 3,536.8K
09:59 6,760.08 6,762.21 6,760.08 6,761.19 30,778.4K
10:00 6,761.42 6,761.42 6,754.82 6,755.74 32,265.2K
10:01 6,755.67 6,755.67 6,752.59 6,753.26 16,857.0K
10:02 6,753.88 6,754.79 6,753.88 6,754.51 26,554.7K
10:03 6,753.20 6,754.23 6,750.47 6,750.47 26,234.9K
10:04 6,749.88 6,750.79 6,744.34 6,744.34 35,354.1K
10:05 6,745.52 6,748.22 6,745.52 6,748.22 12,713.4K
10:06 6,751.58 6,753.10 6,751.19 6,753.10 14,835.1K
10:07 6,750.36 6,753.90 6,747.00 6,753.90 18,516.7K
10:08 6,755.64 6,755.64 6,754.17 6,754.17 10,969.3K
10:09 6,755.59 6,758.90 6,755.28 6,758.90 13,725.9K
10:10 6,758.56 6,759.60 6,758.56 6,759.36 7,373.9K
10:11 6,756.58 6,758.89 6,753.68 6,755.53 55,215.9K
10:12 6,755.23 6,756.00 6,753.81 6,753.81 12,220.6K
10:13 6,753.96 6,753.96 6,748.93 6,748.93 26,798.3K
10:14 6,746.78 6,746.78 6,744.94 6,745.42 12,895.9K
10:15 6,745.30 6,745.30 6,742.95 6,743.50 19,946.0K
10:16 6,743.76 6,743.76 6,740.24 6,740.24 18,142.2K
10:17 6,740.03 6,740.03 6,739.17 6,739.74 13,036.1K
10:18 6,740.52 6,740.65 6,737.24 6,737.24 25,877.1K
10:19 6,735.65 6,735.65 6,733.17 6,734.79 23,570.5K
10:20 6,735.40 6,736.63 6,734.17 6,734.17 18,752.7K
10:21 6,734.81 6,737.15 6,734.81 6,737.15 19,637.5K
10:22 6,737.98 6,740.78 6,737.98 6,740.78 11,283.3K
10:23 6,740.50 6,740.50 6,739.49 6,739.49 11,875.2K
10:24 6,738.85 6,740.85 6,738.85 6,740.85 18,156.9K
10:25 6,741.19 6,741.82 6,738.82 6,741.82 13,700.0K
10:26 6,742.00 6,743.37 6,741.94 6,743.19 14,960.9K
10:27 6,743.81 6,744.48 6,743.13 6,743.13 10,032.5K
10:28 6,743.25 6,743.25 6,741.62 6,742.17 13,067.7K
10:29 6,741.76 6,743.25 6,741.21 6,743.25 7,847.6K
10:30 6,743.18 6,743.18 6,738.96 6,739.98 27,275.0K
10:31 6,739.90 6,739.90 6,738.61 6,739.20 19,702.7K
10:32 6,737.70 6,737.70 6,736.65 6,737.14 10,642.4K
10:33 6,737.03 6,737.87 6,737.03 6,737.87 11,848.7K
10:34 6,736.51 6,740.99 6,736.51 6,740.99 16,616.8K
10:35 6,741.53 6,741.53 6,735.99 6,736.47 20,270.8K
10:36 6,736.18 6,739.01 6,736.18 6,739.01 9,627.8K
10:37 6,738.70 6,743.88 6,738.70 6,743.88 15,878.7K
10:38 6,744.09 6,746.38 6,744.09 6,746.02 16,751.4K
10:39 6,744.11 6,744.40 6,743.22 6,743.22 11,398.0K
10:40 6,742.56 6,752.82 6,742.56 6,752.82 47,994.2K
10:41 6,748.58 6,750.56 6,748.58 6,750.56 45,669.4K
10:42 6,751.93 6,751.93 6,751.44 6,751.44 17,074.3K
10:43 6,751.99 6,752.02 6,748.26 6,748.26 35,593.5K
10:44 6,749.20 6,750.61 6,749.20 6,749.47 15,593.7K
10:45 6,750.18 6,750.33 6,748.84 6,750.33 10,933.1K
10:46 6,749.33 6,749.73 6,748.28 6,749.73 8,086.4K
10:47 6,749.96 6,749.96 6,745.14 6,745.14 18,363.6K
10:48 6,745.45 6,746.32 6,743.45 6,743.45 14,780.7K
10:49 6,743.68 6,744.49 6,743.35 6,744.49 13,478.5K
10:50 6,744.27 6,744.27 6,742.25 6,743.73 20,261.6K
10:51 6,743.30 6,743.68 6,742.65 6,743.12 8,792.4K
10:52 6,743.08 6,744.54 6,743.08 6,744.47 4,051.0K
10:53 6,745.82 6,745.82 6,745.21 6,745.21 7,013.0K
10:54 6,745.32 6,746.49 6,745.32 6,746.49 5,548.2K
10:55 6,746.78 6,746.78 6,745.38 6,746.33 15,824.2K
10:56 6,746.23 6,748.00 6,746.23 6,748.00 13,097.4K
10:57 6,749.97 6,749.97 6,748.92 6,749.79 33,788.9K
10:58 6,749.35 6,751.41 6,749.35 6,751.41 10,725.4K
10:59 6,751.22 6,752.12 6,748.96 6,748.96 28,936.9K
11:00 6,748.43 6,748.43 6,745.16 6,746.92 19,379.5K
11:01 6,749.46 6,749.46 6,748.25 6,748.77 12,694.0K
11:02 6,749.93 6,750.69 6,749.65 6,749.65 5,876.2K
11:03 6,749.99 6,749.99 6,749.01 6,749.01 3,388.2K
11:04 6,748.66 6,749.85 6,748.66 6,749.52 4,634.5K
11:05 6,749.07 6,750.46 6,749.07 6,750.46 9,984.4K
11:06 6,751.25 6,751.25 6,749.45 6,749.45 12,775.2K
11:07 6,749.21 6,749.24 6,748.58 6,749.24 6,589.7K
11:08 6,749.26 6,749.39 6,749.16 6,749.39 5,840.5K
11:09 6,750.67 6,750.67 6,748.12 6,748.12 11,786.0K
11:10 6,747.35 6,747.56 6,747.31 6,747.56 5,011.1K
11:11 6,747.90 6,747.90 6,746.79 6,746.79 7,007.9K
11:12 6,746.29 6,746.34 6,746.17 6,746.34 3,493.8K
11:13 6,746.54 6,746.54 6,744.98 6,745.06 10,357.2K
11:14 6,744.76 6,745.35 6,744.76 6,744.79 5,497.6K
11:15 6,744.95 6,744.97 6,744.72 6,744.97 4,703.7K
11:16 6,744.23 6,744.98 6,743.93 6,743.93 5,592.5K
11:17 6,744.00 6,745.17 6,744.00 6,744.27 4,017.8K
11:18 6,744.07 6,745.05 6,743.74 6,745.05 5,543.3K
11:19 6,747.55 6,749.21 6,747.55 6,749.21 6,178.2K
11:20 6,748.27 6,749.45 6,748.11 6,749.45 7,321.3K
11:21 6,751.83 6,754.19 6,751.83 6,754.19 11,461.6K
11:22 6,755.12 6,755.16 6,754.77 6,755.16 7,940.9K
11:23 6,755.30 6,755.74 6,755.30 6,755.43 21,548.3K
11:24 6,755.10 6,756.72 6,754.85 6,754.85 11,228.4K
11:25 6,754.46 6,754.67 6,754.16 6,754.16 4,588.6K
11:26 6,754.56 6,754.67 6,754.12 6,754.67 8,330.6K
11:27 6,754.98 6,755.51 6,754.98 6,755.51 4,660.4K
11:28 6,755.65 6,757.17 6,755.65 6,755.83 4,109.1K
11:29 6,755.85 6,756.94 6,755.00 6,756.94 7,856.0K
11:30 6,757.75 6,759.29 6,757.75 6,759.29 17,192.5K
11:31 6,759.19 6,763.59 6,759.19 6,763.59 43,193.7K
11:32 6,763.11 6,764.95 6,763.11 6,763.49 22,713.4K
11:33 6,763.76 6,764.51 6,763.76 6,764.35 15,267.6K
11:34 6,764.42 6,764.67 6,764.26 6,764.26 15,814.0K
11:35 6,765.01 6,765.33 6,764.48 6,765.29 19,773.1K
11:36 6,765.02 6,765.39 6,765.02 6,765.02 7,085.4K
11:37 6,765.74 6,765.74 6,763.61 6,763.79 9,779.5K
11:38 6,764.15 6,765.43 6,764.15 6,765.43 5,656.1K
11:39 6,765.25 6,778.99 6,765.25 6,778.99 108,840.2K
11:40 6,779.03 6,780.19 6,778.07 6,778.91 35,115.3K
11:41 6,778.67 6,779.70 6,778.67 6,779.44 11,097.9K
11:42 6,780.65 6,783.01 6,779.95 6,783.01 27,074.0K
11:43 6,782.68 6,783.84 6,782.08 6,782.08 25,221.5K
11:44 6,779.23 6,779.23 6,772.01 6,773.85 45,688.5K
11:45 6,772.97 6,772.97 6,768.66 6,768.66 27,783.1K
11:46 6,766.73 6,766.81 6,766.01 6,766.81 35,715.2K
11:47 6,766.79 6,767.97 6,766.79 6,767.97 14,701.6K
11:48 6,767.25 6,770.21 6,767.25 6,769.30 13,658.9K
11:49 6,769.46 6,769.46 6,767.98 6,767.98 7,421.6K
11:50 6,767.10 6,767.82 6,766.37 6,766.37 27,550.1K
11:51 6,765.35 6,765.35 6,764.85 6,765.31 10,607.1K
11:52 6,765.75 6,767.52 6,765.75 6,767.52 9,365.0K
11:53 6,765.96 6,768.21 6,765.75 6,768.21 3,416.4K
11:54 6,767.70 6,769.39 6,767.70 6,768.99 3,831.5K
11:55 6,768.92 6,774.65 6,768.92 6,774.65 16,900.4K
11:56 6,774.47 6,774.47 6,772.19 6,772.38 14,047.2K
11:57 6,771.75 6,773.87 6,771.75 6,773.87 6,851.8K
11:58 6,775.71 6,778.42 6,775.71 6,777.84 13,395.0K
11:59 6,777.52 6,778.41 6,776.75 6,778.41 11,460.9K
12:00 6,778.87 6,779.51 6,778.21 6,779.51 14,857.4K
12:01 6,781.96 6,785.56 6,781.96 6,784.85 33,029.1K
12:02 6,783.31 6,783.33 6,783.06 6,783.06 12,379.8K
12:03 6,783.05 6,784.61 6,783.05 6,784.61 17,814.0K
12:04 6,785.32 6,788.42 6,785.32 6,788.18 24,452.5K
12:05 6,788.46 6,789.88 6,788.46 6,789.16 25,560.1K
12:06 6,788.70 6,788.70 6,787.41 6,787.41 20,974.0K
12:07 6,787.32 6,787.32 6,786.38 6,786.95 8,755.4K
12:08 6,787.68 6,789.44 6,787.68 6,789.44 11,645.6K
12:09 6,790.04 6,792.70 6,790.04 6,792.70 17,544.3K
12:10 6,793.87 6,794.78 6,793.87 6,794.78 36,834.6K
12:11 6,794.70 6,795.71 6,794.70 6,795.03 15,649.0K
12:12 6,794.90 6,794.90 6,793.97 6,794.20 23,419.2K
12:13 6,792.81 6,794.31 6,792.81 6,792.82 25,310.1K
12:14 6,792.72 6,793.62 6,792.08 6,793.00 9,555.3K
12:15 6,792.23 6,795.90 6,792.01 6,795.90 22,353.3K
12:16 6,796.41 6,796.92 6,796.30 6,796.30 11,532.9K
12:17 6,795.42 6,796.73 6,794.94 6,796.73 8,741.6K
12:18 6,798.66 6,801.11 6,798.66 6,801.11 25,864.9K
12:19 6,800.72 6,802.43 6,800.60 6,802.43 18,417.0K
12:20 6,801.22 6,801.22 6,800.49 6,800.49 8,957.8K
12:21 6,800.74 6,800.79 6,799.67 6,800.79 7,824.5K
12:22 6,799.07 6,799.07 6,795.76 6,797.56 25,499.9K
12:23 6,799.22 6,800.35 6,799.22 6,799.94 40,539.1K
12:24 6,800.50 6,802.00 6,800.50 6,802.00 10,011.0K
12:25 6,801.00 6,801.00 6,799.95 6,799.95 10,854.8K
12:26 6,800.17 6,800.17 6,797.62 6,797.62 7,786.3K
12:27 6,797.00 6,797.00 6,792.36 6,792.69 47,131.5K
12:28 6,793.89 6,794.15 6,793.85 6,794.15 8,447.7K
12:29 6,793.67 6,794.03 6,793.01 6,793.01 6,268.6K
12:30 6,792.80 6,793.97 6,792.39 6,793.97 17,723.9K
12:31 6,793.58 6,794.81 6,793.58 6,794.11 14,299.7K
12:32 6,793.45 6,793.55 6,793.43 6,793.55 7,367.3K
12:33 6,793.45 6,795.04 6,793.23 6,795.04 13,467.2K
12:34 6,795.04 6,795.04 6,794.53 6,794.89 7,713.5K
12:35 6,794.27 6,794.78 6,793.04 6,793.04 21,254.8K
12:36 6,793.61 6,793.61 6,792.59 6,792.69 10,454.3K
12:37 6,793.15 6,794.16 6,793.15 6,793.97 9,310.8K
12:38 6,793.69 6,794.14 6,793.45 6,794.14 7,017.1K
12:39 6,794.03 6,795.07 6,794.03 6,795.07 29,603.1K
12:40 6,795.02 6,797.06 6,795.02 6,797.06 14,059.0K
12:41 6,797.30 6,797.30 6,795.23 6,795.23 10,750.0K
12:42 6,794.44 6,795.39 6,794.41 6,795.39 6,157.2K
12:43 6,796.37 6,798.15 6,796.37 6,798.15 6,355.1K
12:44 6,797.97 6,797.97 6,797.33 6,797.56 8,101.7K
12:45 6,796.92 6,799.30 6,796.92 6,799.30 9,346.5K
12:46 6,799.57 6,803.88 6,799.57 6,803.88 35,340.9K
12:47 6,803.57 6,803.57 6,802.33 6,802.74 6,438.2K
12:48 6,801.54 6,801.54 6,798.20 6,798.61 5,719.5K
12:49 6,799.47 6,799.47 6,798.51 6,798.74 6,694.2K
12:50 6,799.02 6,799.26 6,797.52 6,797.52 12,973.4K
12:51 6,797.18 6,799.45 6,797.18 6,798.93 10,412.6K
12:52 6,798.31 6,798.70 6,797.39 6,798.42 8,790.8K
12:53 6,800.52 6,803.11 6,800.06 6,803.11 6,277.8K
12:54 6,802.57 6,802.57 6,800.31 6,800.43 9,657.0K
12:55 6,800.18 6,800.18 6,799.82 6,800.07 7,432.7K
12:56 6,798.39 6,798.39 6,797.55 6,798.05 10,363.3K
12:57 6,797.76 6,799.07 6,797.58 6,799.07 17,603.6K
12:58 6,798.15 6,798.26 6,797.56 6,797.56 6,584.2K
12:59 6,797.41 6,797.60 6,796.44 6,796.44 8,501.8K
13:00 6,794.03 6,795.10 6,793.59 6,793.59 12,079.5K
13:01 6,794.41 6,796.84 6,794.41 6,796.84 6,305.3K
13:02 6,796.48 6,797.41 6,796.48 6,797.41 5,068.7K
13:03 6,797.06 6,797.06 6,796.43 6,796.43 2,485.3K
13:04 6,796.64 6,796.82 6,796.61 6,796.82 3,584.7K
13:05 6,795.93 6,796.55 6,795.67 6,795.72 6,983.4K
13:06 6,796.45 6,796.45 6,795.32 6,795.32 7,512.1K
13:07 6,794.67 6,794.67 6,792.70 6,792.70 8,487.1K
13:08 6,792.20 6,792.20 6,791.76 6,791.76 4,735.5K
13:09 6,791.64 6,792.21 6,791.64 6,791.72 5,766.2K
13:10 6,790.86 6,791.41 6,790.86 6,791.41 7,474.4K
13:11 6,791.54 6,791.97 6,791.52 6,791.95 2,349.4K
13:12 6,791.70 6,792.04 6,790.37 6,790.37 14,199.8K
13:13 6,789.99 6,790.38 6,789.70 6,789.70 3,435.9K
13:14 6,790.18 6,790.18 6,789.32 6,789.93 6,053.9K
13:15 6,789.53 6,789.53 6,788.07 6,788.07 13,652.3K
13:16 6,788.76 6,789.85 6,788.76 6,789.85 4,859.0K
13:17 6,789.96 6,789.96 6,789.26 6,789.26 2,934.3K
13:18 6,790.14 6,790.16 6,789.47 6,789.47 3,356.6K
13:19 6,788.63 6,788.63 6,786.02 6,786.02 16,008.9K
13:20 6,785.99 6,786.85 6,785.99 6,786.85 4,029.8K
13:21 6,786.40 6,786.55 6,785.89 6,786.40 9,023.4K
13:22 6,786.42 6,786.42 6,785.72 6,785.72 2,934.4K
13:23 6,785.36 6,786.04 6,785.02 6,785.02 3,195.7K
13:24 6,785.05 6,786.46 6,785.05 6,786.46 4,197.8K
13:25 6,786.49 6,786.49 6,786.07 6,786.07 4,671.8K
13:26 6,785.65 6,786.88 6,785.65 6,786.42 4,986.3K
13:27 6,786.02 6,786.12 6,785.76 6,785.98 1,744.2K
13:28 6,785.20 6,785.77 6,785.20 6,785.58 5,106.3K
13:29 6,785.89 6,786.00 6,785.40 6,785.40 2,460.1K
13:30 6,784.89 6,785.35 6,784.89 6,785.00 1,898.5K
13:31 6,784.76 6,784.76 6,784.22 6,784.38 3,990.8K
13:32 6,784.50 6,786.10 6,784.50 6,786.10 3,781.8K
13:33 6,785.83 6,785.83 6,784.30 6,784.30 14,953.8K
13:34 6,784.46 6,786.67 6,784.34 6,786.67 10,858.6K
13:35 6,787.25 6,787.67 6,787.08 6,787.67 7,859.0K
13:36 6,787.90 6,788.63 6,787.90 6,788.56 4,430.1K
13:37 6,788.81 6,788.81 6,787.64 6,787.64 4,184.6K
13:38 6,787.32 6,787.86 6,785.87 6,785.87 18,011.7K
13:39 6,785.29 6,785.54 6,785.22 6,785.22 3,585.1K
13:40 6,785.56 6,785.97 6,784.63 6,785.97 7,990.2K
13:41 6,785.23 6,785.23 6,784.67 6,784.67 6,425.9K
13:42 6,783.88 6,784.08 6,783.67 6,783.92 10,335.5K
13:43 6,783.89 6,784.03 6,783.16 6,783.72 7,130.5K
13:44 6,783.65 6,783.65 6,782.69 6,782.69 15,564.5K
13:45 6,783.54 6,783.76 6,782.96 6,782.96 11,191.4K
13:46 6,784.18 6,785.32 6,784.18 6,785.32 8,405.5K
13:47 6,785.23 6,785.23 6,783.91 6,783.91 7,041.5K
13:48 6,784.00 6,784.00 6,783.52 6,783.94 4,478.6K
13:49 6,783.81 6,783.81 6,782.62 6,783.70 11,964.0K
13:50 6,784.43 6,784.44 6,783.88 6,784.44 3,671.0K
13:51 6,784.31 6,784.77 6,783.61 6,784.77 14,406.4K
13:52 6,786.51 6,788.31 6,786.51 6,787.28 20,220.4K
13:53 6,787.45 6,787.91 6,785.79 6,785.79 9,220.3K
13:54 6,785.93 6,785.93 6,785.05 6,785.05 5,865.9K
13:55 6,785.19 6,785.50 6,784.40 6,785.50 11,022.3K
13:56 6,785.69 6,785.69 6,781.73 6,782.91 27,241.9K
13:57 6,783.72 6,783.72 6,780.42 6,780.42 31,748.1K
13:58 6,780.36 6,780.69 6,779.47 6,779.47 19,346.7K
13:59 6,779.45 6,781.66 6,777.75 6,781.66 27,125.4K
14:00 6,784.17 6,787.10 6,784.17 6,786.00 23,483.0K
14:01 6,785.76 6,786.48 6,785.42 6,786.48 4,089.7K
14:02 6,787.64 6,788.35 6,787.59 6,788.35 10,868.9K
14:03 6,789.08 6,789.28 6,787.74 6,787.74 8,516.2K
14:04 6,787.98 6,788.68 6,787.71 6,787.71 2,929.5K
14:05 6,785.67 6,785.67 6,784.42 6,784.93 7,426.4K
14:06 6,786.40 6,787.35 6,786.40 6,787.00 7,639.0K
14:07 6,786.25 6,786.25 6,784.38 6,784.38 4,396.3K
14:08 6,784.21 6,785.23 6,784.06 6,785.23 6,584.2K
14:09 6,785.49 6,786.40 6,785.49 6,785.92 2,643.5K
14:10 6,786.32 6,786.32 6,785.58 6,785.58 9,487.1K
14:11 6,785.01 6,785.16 6,783.92 6,785.16 5,291.6K
14:12 6,784.70 6,785.61 6,784.70 6,785.61 3,048.0K
14:13 6,784.96 6,784.96 6,782.87 6,782.87 4,999.4K
14:14 6,782.26 6,782.26 6,780.69 6,782.14 5,065.8K
14:15 6,781.75 6,783.38 6,781.49 6,783.38 2,571.5K
14:16 6,783.98 6,783.98 6,783.14 6,783.48 2,386.2K
14:17 6,783.07 6,783.16 6,782.78 6,783.15 8,714.2K
14:18 6,783.52 6,783.89 6,782.80 6,782.80 15,294.5K
14:19 6,782.99 6,782.99 6,782.65 6,782.82 13,602.2K
14:20 6,783.59 6,784.76 6,783.59 6,784.76 5,264.7K
14:21 6,784.09 6,784.10 6,783.58 6,783.58 1,879.0K
14:22 6,783.33 6,783.33 6,782.51 6,782.51 5,372.3K
14:23 6,781.23 6,781.23 6,779.35 6,779.35 7,929.2K
14:24 6,778.81 6,780.16 6,778.72 6,780.16 11,776.2K
14:25 6,779.74 6,780.25 6,779.68 6,779.80 6,268.7K
14:26 6,779.47 6,779.51 6,776.84 6,776.84 11,936.7K
14:27 6,777.83 6,786.76 6,777.83 6,785.66 53,680.9K
14:28 6,786.21 6,787.38 6,786.21 6,786.82 18,295.6K
14:29 6,785.77 6,785.77 6,784.44 6,784.44 7,189.7K
14:30 6,782.56 6,782.56 6,780.50 6,780.50 21,025.6K
14:31 6,779.62 6,780.11 6,779.15 6,779.32 12,980.4K
14:32 6,780.48 6,781.11 6,780.48 6,781.11 5,444.1K
14:33 6,780.28 6,782.17 6,780.28 6,782.17 4,691.0K
14:34 6,781.51 6,782.19 6,781.36 6,781.90 4,219.6K
14:35 6,781.74 6,783.96 6,781.74 6,783.96 9,246.3K
14:36 6,784.81 6,785.34 6,784.39 6,784.39 6,317.4K
14:37 6,785.05 6,785.05 6,782.72 6,782.72 5,498.8K
14:38 6,782.34 6,783.84 6,782.34 6,783.84 4,427.8K
14:39 6,783.75 6,784.90 6,783.75 6,784.90 12,310.4K
14:40 6,785.64 6,786.53 6,785.64 6,786.53 10,990.8K
14:41 6,786.57 6,788.46 6,786.57 6,788.46 9,301.4K
14:42 6,787.75 6,788.16 6,787.24 6,788.16 11,710.0K
14:43 6,788.08 6,788.62 6,787.67 6,787.80 9,802.5K
14:44 6,787.71 6,787.95 6,787.39 6,787.39 3,392.8K
14:45 6,787.28 6,789.43 6,787.28 6,789.43 8,841.6K
14:46 6,788.10 6,791.94 6,788.10 6,791.94 19,644.9K
14:47 6,792.21 6,792.93 6,792.21 6,792.93 6,688.9K
14:48 6,792.83 6,793.79 6,792.80 6,793.79 14,991.6K
14:49 6,794.14 6,795.11 6,794.14 6,795.11 10,629.3K
14:50 6,794.95 6,794.95 6,794.08 6,794.08 3,843.0K
14:51 6,794.10 6,794.16 6,793.96 6,793.96 5,191.7K
14:52 6,794.28 6,794.84 6,794.28 6,794.84 7,701.7K
14:53 6,794.36 6,795.17 6,794.21 6,795.17 10,695.8K
14:54 6,794.83 6,794.83 6,794.27 6,794.27 12,538.3K
14:55 6,794.49 6,795.98 6,794.49 6,795.17 11,844.8K
14:56 6,794.96 6,797.12 6,794.84 6,796.67 16,317.5K
14:57 6,796.18 6,797.21 6,796.18 6,797.18 3,360.8K
14:58 6,797.27 6,797.75 6,797.04 6,797.21 3,174.8K
14:59 6,796.76 6,797.34 6,796.72 6,796.72 5,797.2K
15:00 6,797.23 6,797.29 6,796.04 6,796.04 19,815.8K
15:01 6,796.80 6,796.80 6,794.93 6,794.93 8,862.7K
15:02 6,794.63 6,794.77 6,792.09 6,792.09 15,319.0K
15:03 6,792.15 6,792.15 6,791.53 6,791.84 11,734.9K
15:04 6,790.92 6,790.92 6,790.09 6,790.70 8,556.5K
15:05 6,790.75 6,791.18 6,790.75 6,791.07 5,152.0K
15:06 6,790.83 6,791.32 6,790.67 6,791.32 3,003.4K
15:07 6,790.97 6,791.21 6,790.68 6,790.68 5,021.3K
15:08 6,790.03 6,790.58 6,790.03 6,790.53 6,999.7K
15:09 6,789.60 6,790.45 6,789.60 6,790.45 7,512.5K
15:10 6,791.42 6,791.42 6,790.37 6,790.37 3,982.8K
15:11 6,790.16 6,790.37 6,789.98 6,790.01 5,721.2K
15:12 6,790.09 6,790.94 6,790.09 6,790.94 3,687.5K
15:13 6,790.99 6,791.86 6,790.99 6,791.39 8,090.5K
15:14 6,790.65 6,791.73 6,790.65 6,791.44 21,646.0K
15:15 6,791.36 6,792.52 6,791.36 6,791.93 10,222.6K
15:16 6,791.33 6,791.33 6,790.35 6,790.35 7,459.3K
15:17 6,790.76 6,790.76 6,790.04 6,790.39 4,193.4K
15:18 6,790.54 6,790.95 6,790.54 6,790.56 3,938.5K
15:19 6,790.97 6,791.48 6,790.97 6,791.45 2,938.7K
15:20 6,791.54 6,791.88 6,791.54 6,791.84 3,245.9K
15:21 6,791.30 6,792.03 6,790.98 6,791.36 15,398.7K
15:22 6,791.83 6,791.94 6,791.39 6,791.39 5,772.3K
15:23 6,791.20 6,792.32 6,791.20 6,792.32 5,787.0K
15:24 6,792.79 6,792.79 6,790.85 6,790.85 13,733.9K
15:25 6,791.38 6,791.38 6,789.08 6,789.08 23,328.9K
15:26 6,789.12 6,789.12 6,788.19 6,788.19 10,614.7K
15:27 6,788.10 6,788.24 6,787.80 6,788.04 3,829.4K
15:28 6,787.92 6,789.27 6,787.92 6,789.27 2,584.5K
15:29 6,790.02 6,790.02 6,788.74 6,788.99 6,125.0K
15:30 6,788.57 6,788.72 6,787.96 6,787.96 4,191.3K
15:31 6,788.16 6,790.07 6,788.16 6,790.07 7,655.7K
15:32 6,790.78 6,791.24 6,790.34 6,790.34 4,723.3K
15:33 6,788.33 6,788.33 6,786.53 6,786.53 11,249.5K
15:34 6,785.60 6,785.94 6,784.83 6,784.83 5,608.3K
15:35 6,784.73 6,785.00 6,784.42 6,784.65 4,180.3K
15:36 6,785.14 6,786.20 6,785.14 6,786.20 6,679.5K
15:37 6,786.26 6,786.26 6,785.99 6,786.20 4,083.5K
15:38 6,786.10 6,786.67 6,785.72 6,786.67 3,359.3K
15:39 6,786.37 6,790.50 6,786.37 6,790.50 11,023.2K
15:40 6,791.36 6,793.88 6,791.36 6,793.40 7,736.9K
15:41 6,793.93 6,795.00 6,793.72 6,795.00 19,048.3K
15:42 6,795.87 6,796.14 6,795.56 6,796.14 10,151.8K
15:43 6,796.18 6,796.18 6,794.88 6,795.39 9,250.2K
15:44 6,795.41 6,797.87 6,795.41 6,797.87 24,063.8K
15:45 6,797.37 6,800.08 6,797.37 6,800.08 11,834.3K
15:46 6,800.17 6,800.76 6,800.17 6,800.41 12,408.4K
15:47 6,800.65 6,801.36 6,800.65 6,801.24 7,697.1K
15:48 6,800.64 6,800.64 6,799.00 6,799.06 11,735.6K
15:49 6,798.38 6,798.38 6,797.76 6,797.85 7,118.5K
15:50 6,796.77 6,797.12 6,796.68 6,797.12 9,414.7K
15:51 6,796.88 6,796.93 6,796.73 6,796.79 10,503.0K
15:52 6,796.19 6,796.19 6,794.48 6,795.31 9,425.8K
15:53 6,794.69 6,796.29 6,794.69 6,796.01 15,306.2K
15:54 6,796.07 6,796.07 6,795.39 6,795.64 8,753.1K
15:55 6,794.92 6,795.68 6,794.92 6,795.29 5,345.4K
15:56 6,794.38 6,796.80 6,794.38 6,796.80 9,699.0K
15:57 6,796.56 6,801.40 6,796.56 6,801.40 27,277.1K
15:58 6,800.97 6,800.97 6,799.43 6,799.76 10,112.9K
15:59 6,799.48 6,803.79 6,799.48 6,803.79 10,392.4K
16:00 6,802.45 6,804.92 6,802.39 6,804.92 21,466.4K
16:01 6,804.80 6,810.04 6,804.80 6,810.04 31,649.4K
16:02 6,808.39 6,808.39 6,805.37 6,805.37 25,886.9K
16:03 6,806.34 6,807.48 6,806.34 6,807.30 13,885.7K
16:04 6,807.74 6,807.74 6,807.07 6,807.73 6,374.4K
16:05 6,808.73 6,809.74 6,808.31 6,809.74 9,472.6K
16:06 6,809.49 6,810.72 6,809.49 6,810.02 18,252.0K
16:07 6,810.11 6,810.16 6,810.06 6,810.16 22,873.6K
16:08 6,809.74 6,811.22 6,809.74 6,811.22 18,771.3K
16:09 6,814.20 6,814.81 6,813.90 6,814.44 36,278.8K
16:10 6,813.96 6,815.44 6,813.96 6,815.44 16,194.3K
16:11 6,816.64 6,817.16 6,816.19 6,816.88 16,876.1K
16:12 6,818.30 6,821.54 6,818.30 6,821.54 52,345.3K
16:13 6,821.08 6,822.75 6,821.08 6,822.40 30,903.0K
16:14 6,822.04 6,822.60 6,821.77 6,822.60 21,253.1K
16:15 6,822.02 6,824.83 6,822.02 6,823.30 34,597.8K
16:16 6,822.50 6,823.71 6,822.45 6,822.45 19,834.5K
16:17 6,820.50 6,822.00 6,819.52 6,819.52 15,877.0K
16:18 6,819.47 6,821.54 6,819.47 6,821.54 13,541.6K
16:19 6,820.14 6,821.24 6,819.84 6,820.62 10,196.0K
16:20 6,820.74 6,820.74 6,816.34 6,816.34 20,777.6K
16:21 6,815.89 6,815.96 6,814.09 6,814.09 12,759.7K
16:22 6,815.04 6,815.50 6,811.68 6,811.68 31,754.4K
16:23 6,812.82 6,813.37 6,812.75 6,812.75 13,654.0K
16:24 6,812.96 6,813.16 6,811.94 6,813.16 12,596.1K
16:25 6,811.94 6,813.10 6,810.70 6,810.70 13,948.1K
16:26 6,811.08 6,811.93 6,811.08 6,811.93 13,522.7K
16:27 6,814.10 6,815.46 6,813.86 6,815.46 16,167.0K
16:28 6,814.57 6,815.56 6,814.30 6,814.30 11,333.9K
16:29 6,813.88 6,813.88 6,812.66 6,812.66 15,922.2K
16:30 6,812.22 6,812.22 6,811.45 6,811.45 11,907.9K
16:31 6,811.70 6,812.61 6,811.70 6,812.61 13,630.9K
16:32 6,812.62 6,813.85 6,812.62 6,813.20 23,611.1K
16:33 6,812.18 6,812.18 6,809.96 6,810.19 7,857.6K
16:34 6,812.78 6,812.78 6,811.15 6,811.15 8,472.0K
16:35 6,811.61 6,813.90 6,811.37 6,813.90 8,899.1K
16:36 6,814.34 6,815.92 6,814.31 6,814.95 10,551.5K
16:37 6,816.42 6,816.42 6,814.70 6,814.70 11,149.4K
16:38 6,812.89 6,812.89 6,811.31 6,811.43 9,121.1K
16:39 6,812.32 6,812.32 6,810.89 6,810.89 14,507.3K
16:40 6,811.38 6,811.38 6,810.39 6,811.06 8,501.3K
16:41 6,810.87 6,810.87 6,810.08 6,810.08 6,588.5K
16:42 6,810.81 6,810.81 6,809.73 6,809.75 9,386.6K
16:43 6,810.56 6,812.01 6,810.34 6,812.01 8,928.7K
16:44 6,811.63 6,812.94 6,811.60 6,811.60 17,659.1K
16:45 6,812.58 6,812.84 6,812.52 6,812.82 19,698.6K
16:46 6,813.81 6,815.50 6,813.81 6,815.16 16,387.1K
16:47 6,815.42 6,815.58 6,814.75 6,814.75 18,149.6K
16:48 6,815.18 6,816.00 6,813.56 6,813.56 6,131.2K
16:49 6,813.51 6,814.84 6,813.51 6,814.74 11,481.9K
16:50 6,813.21 6,814.83 6,813.21 6,814.83 10,508.7K
16:51 6,815.16 6,815.16 6,812.99 6,812.99 11,775.3K
16:52 6,813.68 6,814.34 6,813.68 6,814.34 9,332.5K
16:53 6,814.39 6,814.47 6,814.06 6,814.06 6,376.0K
16:54 6,814.70 6,814.70 6,812.20 6,812.20 12,434.4K
16:55 6,811.76 6,811.94 6,811.28 6,811.28 4,462.9K
16:56 6,811.67 6,812.23 6,811.67 6,811.72 6,353.2K
16:57 6,811.67 6,811.67 6,811.33 6,811.33 3,919.2K
16:58 6,810.45 6,810.45 6,807.32 6,807.32 13,770.8K
16:59 6,807.22 6,807.70 6,806.05 6,806.05 5,147.2K
17:00 6,806.23 6,808.02 6,805.07 6,808.02 17,754.4K
17:01 6,808.06 6,809.38 6,808.06 6,809.10 5,840.8K
17:02 6,808.76 6,808.76 6,807.59 6,807.59 4,406.9K
17:03 6,807.92 6,807.92 6,806.37 6,806.37 6,396.0K
17:04 6,805.03 6,805.44 6,804.85 6,804.85 12,888.9K
17:05 6,805.76 6,806.46 6,805.76 6,805.79 14,697.6K
17:06 6,802.60 6,802.88 6,793.95 6,802.88 57,759.3K
17:07 6,801.79 6,803.09 6,801.79 6,802.49 10,639.4K
17:08 6,803.52 6,803.52 6,799.10 6,799.10 29,632.0K
17:09 6,800.49 6,803.64 6,800.49 6,803.64 10,682.8K
17:10 6,802.47 6,804.00 6,802.47 6,803.15 6,080.2K
17:11 6,803.77 6,805.29 6,803.77 6,804.19 5,524.7K
17:12 6,803.48 6,804.79 6,803.48 6,804.03 5,797.7K
17:13 6,803.20 6,803.20 6,801.65 6,801.65 4,456.9K
17:14 6,800.67 6,804.40 6,800.67 6,804.40 9,041.7K
17:15 6,803.37 6,804.04 6,802.53 6,802.53 10,359.1K
17:16 6,803.42 6,803.93 6,802.98 6,802.98 6,685.2K
17:17 6,802.39 6,803.11 6,802.00 6,802.94 4,652.3K
17:18 6,801.15 6,801.50 6,800.92 6,800.92 3,874.7K
17:19 6,800.53 6,801.07 6,800.53 6,801.07 7,006.2K
17:20 6,801.71 6,803.36 6,801.71 6,803.01 3,876.1K
17:21 6,801.97 6,804.32 6,801.97 6,803.94 9,686.6K
17:22 6,803.42 6,803.72 6,803.01 6,803.01 4,417.6K
17:23 6,802.91 6,803.20 6,802.68 6,802.68 7,673.0K
17:24 6,803.08 6,803.86 6,803.08 6,803.86 5,915.6K
17:25 6,803.14 6,803.14 6,802.48 6,802.54 3,645.1K
17:26 6,802.02 6,802.37 6,801.91 6,801.91 3,977.0K
17:27 6,801.70 6,801.70 6,801.21 6,801.21 3,634.3K
17:28 6,800.07 6,800.07 6,799.23 6,799.56 8,078.4K
17:29 6,799.38 6,800.57 6,798.77 6,798.77 24,897.4K
17:30 6,797.79 6,798.46 6,795.94 6,798.46 30,756.8K
17:31 6,797.81 6,797.81 6,796.70 6,796.70 14,522.9K
17:32 6,796.24 6,797.35 6,795.68 6,797.35 19,112.3K
17:33 6,796.82 6,799.29 6,796.82 6,799.29 7,484.3K
17:34 6,800.53 6,801.27 6,800.53 6,800.79 13,843.9K
17:35 6,800.26 6,800.26 6,799.32 6,799.32 9,086.3K
17:36 6,798.57 6,798.71 6,796.65 6,796.65 11,278.7K
17:37 6,795.10 6,795.10 6,792.96 6,793.15 24,618.5K
17:38 6,793.28 6,794.16 6,793.28 6,793.77 10,636.4K
17:39 6,793.12 6,793.21 6,787.57 6,787.57 38,809.4K
17:40 6,788.26 6,788.97 6,788.26 6,788.34 24,173.9K
17:41 6,788.73 6,788.73 6,785.12 6,785.88 16,117.6K
17:42 6,786.11 6,786.49 6,782.71 6,782.71 19,089.8K
17:43 6,782.68 6,782.68 6,781.45 6,781.55 12,055.2K
17:44 6,774.91 6,774.91 6,774.03 6,774.22 69,711.6K
17:45 6,775.08 6,775.39 6,774.18 6,774.18 28,787.2K
17:46 6,772.03 6,772.28 6,769.70 6,769.76 60,772.2K
17:47 6,771.28 6,772.87 6,771.28 6,772.67 11,978.5K
17:48 6,772.50 6,773.23 6,772.49 6,773.23 10,200.7K
17:49 6,772.34 6,772.96 6,772.34 6,772.43 12,673.7K
17:50 6,771.45 6,772.60 6,771.45 6,771.88 7,726.5K
17:51 6,771.65 6,771.65 6,768.78 6,768.78 32,593.1K
17:52 6,768.99 6,768.99 6,767.71 6,767.77 26,097.2K
17:53 6,768.43 6,769.28 6,767.12 6,767.12 30,274.6K
17:54 6,765.58 6,765.58 6,760.12 6,760.12 37,219.9K
17:55 6,758.40 6,759.05 6,758.40 6,759.05 32,048.2K
17:56 6,759.16 6,761.25 6,759.16 6,760.00 10,269.1K
17:57 6,758.34 6,759.14 6,755.42 6,755.42 19,815.7K
17:58 6,756.68 6,756.68 6,753.98 6,753.98 18,888.4K
17:59 6,753.54 6,753.77 6,753.06 6,753.06 27,042.0K
18:00 6,755.62 6,756.68 6,755.62 6,756.68 17,718.7K
18:01 6,757.64 6,757.77 6,756.41 6,757.04 25,489.4K
18:02 6,760.07 6,760.07 6,757.14 6,757.14 25,563.1K
18:03 6,755.99 6,755.99 6,754.33 6,754.33 17,511.6K
18:04 6,754.05 6,754.05 6,749.70 6,749.70 28,228.9K
18:05 6,749.16 6,753.15 6,749.16 6,753.15 23,198.9K
18:06 6,754.55 6,756.05 6,752.69 6,752.69 8,410.6K
18:07 6,752.65 6,752.65 6,751.28 6,751.39 14,818.2K
18:08 6,751.65 6,752.22 6,751.65 6,752.22 5,807.8K
18:09 6,751.72 6,752.82 6,751.72 6,752.82 13,413.8K
18:10 6,753.29 6,753.61 6,752.53 6,752.98 6,122.6K
18:11 6,752.84 6,755.79 6,752.84 6,755.79 8,323.8K
18:12 6,756.91 6,758.13 6,756.91 6,757.74 13,850.2K
18:13 6,756.63 6,756.63 6,754.45 6,754.45 6,617.8K
18:14 6,753.77 6,753.77 6,753.05 6,753.67 7,142.3K
18:15 6,753.13 6,754.79 6,753.13 6,754.53 5,459.8K
18:16 6,755.06 6,755.60 6,754.22 6,754.22 4,849.3K
18:17 6,755.02 6,755.02 6,753.67 6,754.37 7,259.5K
18:18 6,754.50 6,754.76 6,753.46 6,754.76 5,825.1K
18:19 6,755.08 6,762.45 6,755.08 6,761.53 34,404.1K
18:20 6,760.14 6,760.22 6,758.37 6,759.68 9,369.8K
18:21 6,759.49 6,760.72 6,759.49 6,760.72 16,941.0K
18:22 6,759.30 6,760.40 6,759.30 6,760.40 9,122.4K
18:23 6,757.55 6,758.80 6,757.55 6,757.85 6,480.3K
18:24 6,757.45 6,757.45 6,754.43 6,754.43 5,590.5K
18:25 6,753.98 6,754.48 6,753.43 6,754.48 5,221.0K
18:26 6,754.74 6,758.60 6,754.74 6,758.60 6,724.1K
18:27 6,757.93 6,758.15 6,756.99 6,756.99 6,423.1K
18:28 6,757.11 6,757.35 6,757.02 6,757.34 7,916.3K
18:29 6,758.08 6,758.39 6,757.91 6,758.24 6,550.8K
18:30 6,757.27 6,757.27 6,753.30 6,753.34 8,842.1K
18:31 6,753.21 6,753.21 6,750.05 6,750.05 10,975.3K
18:32 6,748.38 6,748.38 6,746.25 6,746.38 38,412.7K
18:33 6,745.77 6,746.80 6,745.28 6,745.28 7,031.0K
18:34 6,745.22 6,745.22 6,744.06 6,744.06 16,291.5K
18:35 6,743.03 6,743.52 6,743.03 6,743.05 13,097.8K
18:36 6,743.19 6,743.25 6,742.31 6,742.54 14,560.0K
18:37 6,742.51 6,743.70 6,742.51 6,743.70 10,182.6K
18:38 6,743.14 6,744.31 6,743.14 6,743.83 13,289.0K
18:39 6,743.00 6,744.35 6,742.29 6,744.35 7,416.5K
18:40 6,742.68 6,742.68 6,742.68 6,742.68 1,931.8K
18:51 6,743.01 6,743.01 6,743.01 6,743.01 16,492.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available