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 6,879.90 6,885.96 6,879.90 6,885.96 16,356.5K
09:51 6,899.53 6,903.63 6,899.53 6,903.63 16,779.9K
09:52 6,903.92 6,904.39 6,903.73 6,903.73 11,382.5K
09:53 6,904.07 6,904.07 6,900.27 6,900.27 10,424.0K
09:54 6,898.52 6,898.52 6,895.21 6,895.60 18,988.5K
09:55 6,895.46 6,897.95 6,895.46 6,897.03 12,674.6K
09:56 6,898.34 6,898.53 6,895.46 6,895.46 6,794.6K
09:57 6,896.63 6,896.63 6,894.99 6,894.99 11,868.0K
09:58 6,894.54 6,894.54 6,891.93 6,894.46 16,784.8K
09:59 6,893.55 6,893.55 6,891.70 6,891.70 13,321.7K
10:00 6,891.12 6,896.97 6,891.12 6,896.97 17,930.6K
10:01 6,899.51 6,906.07 6,899.51 6,904.25 60,051.7K
10:02 6,905.91 6,905.91 6,903.39 6,904.51 45,381.3K
10:03 6,904.98 6,906.35 6,902.46 6,906.09 71,831.9K
10:04 6,907.53 6,907.53 6,904.50 6,904.52 46,321.1K
10:05 6,904.67 6,904.67 6,900.20 6,901.64 26,096.9K
10:06 6,902.43 6,902.43 6,900.39 6,900.69 16,547.9K
10:07 6,900.86 6,903.31 6,900.86 6,902.87 39,330.0K
10:08 6,903.47 6,903.47 6,899.57 6,900.23 31,714.5K
10:09 6,901.53 6,904.08 6,901.53 6,904.08 25,602.6K
10:10 6,903.45 6,904.85 6,902.28 6,902.28 20,293.1K
10:11 6,902.30 6,902.30 6,896.80 6,896.80 13,381.3K
10:12 6,897.25 6,897.25 6,896.25 6,896.68 24,867.8K
10:13 6,898.01 6,898.01 6,894.13 6,894.13 21,264.5K
10:14 6,894.80 6,895.89 6,894.80 6,895.89 11,243.7K
10:15 6,898.86 6,900.03 6,898.86 6,900.03 11,316.8K
10:16 6,899.99 6,899.99 6,897.29 6,897.29 14,779.4K
10:17 6,896.95 6,897.12 6,896.02 6,897.04 13,261.8K
10:18 6,897.30 6,899.95 6,897.08 6,899.95 16,237.3K
10:19 6,900.66 6,900.66 6,897.43 6,897.43 18,491.9K
10:20 6,898.49 6,898.64 6,898.32 6,898.32 10,415.5K
10:21 6,899.83 6,899.83 6,895.00 6,896.90 17,724.0K
10:22 6,897.74 6,897.74 6,896.17 6,896.25 6,099.1K
10:23 6,896.56 6,896.56 6,895.25 6,895.25 3,712.3K
10:24 6,893.73 6,894.89 6,893.27 6,893.27 8,303.0K
10:25 6,892.82 6,892.82 6,891.16 6,891.16 15,400.2K
10:26 6,891.61 6,892.24 6,891.49 6,891.99 8,333.2K
10:27 6,891.42 6,892.10 6,890.44 6,890.44 8,134.0K
10:28 6,891.38 6,891.38 6,890.14 6,890.14 9,886.2K
10:29 6,889.26 6,890.08 6,888.60 6,890.08 53,612.5K
10:30 6,889.85 6,890.20 6,889.09 6,889.58 18,148.7K
10:31 6,889.72 6,894.14 6,888.72 6,894.14 40,910.8K
10:32 6,894.36 6,896.10 6,894.36 6,896.10 98,100.1K
10:33 6,895.68 6,897.83 6,894.70 6,897.83 40,872.9K
10:34 6,897.32 6,898.30 6,896.88 6,897.45 22,167.5K
10:35 6,897.24 6,897.24 6,895.19 6,895.19 17,536.4K
10:36 6,894.55 6,894.97 6,894.55 6,894.97 16,430.8K
10:37 6,894.99 6,895.11 6,891.24 6,891.27 13,346.5K
10:38 6,892.54 6,892.54 6,890.53 6,890.53 11,486.8K
10:39 6,890.48 6,891.26 6,890.30 6,891.26 28,237.6K
10:40 6,890.42 6,894.10 6,890.42 6,893.68 11,829.0K
10:41 6,893.63 6,893.63 6,892.81 6,892.81 19,683.5K
10:42 6,892.18 6,892.92 6,891.13 6,892.92 8,677.1K
10:43 6,894.03 6,894.33 6,894.00 6,894.33 6,719.4K
10:44 6,893.33 6,893.33 6,891.39 6,892.93 9,905.7K
10:45 6,893.98 6,895.16 6,893.98 6,894.43 13,772.7K
10:46 6,893.42 6,895.20 6,893.42 6,895.20 9,419.8K
10:47 6,896.69 6,898.27 6,896.69 6,897.78 15,999.0K
10:48 6,897.10 6,898.97 6,897.10 6,898.97 18,100.2K
10:49 6,898.80 6,898.80 6,893.84 6,893.84 21,429.4K
10:50 6,892.67 6,892.67 6,892.22 6,892.59 13,875.5K
10:51 6,891.72 6,892.47 6,891.57 6,892.47 8,128.5K
10:52 6,892.84 6,892.84 6,891.28 6,891.97 4,214.5K
10:53 6,894.23 6,895.79 6,894.11 6,895.79 16,131.4K
10:54 6,895.62 6,895.81 6,894.26 6,894.26 6,464.9K
10:55 6,893.66 6,893.96 6,893.41 6,893.96 4,589.4K
10:56 6,895.55 6,898.39 6,895.55 6,898.39 10,405.6K
10:57 6,898.89 6,899.29 6,898.89 6,899.27 9,420.9K
10:58 6,898.11 6,899.78 6,898.11 6,898.51 6,659.5K
10:59 6,899.05 6,899.53 6,899.05 6,899.19 8,257.9K
11:00 6,899.29 6,904.63 6,899.29 6,901.84 46,346.8K
11:01 6,894.44 6,894.44 6,892.90 6,893.52 20,235.1K
11:02 6,894.81 6,896.23 6,894.81 6,896.23 19,426.7K
11:03 6,896.98 6,896.98 6,895.33 6,895.33 21,799.8K
11:04 6,896.06 6,897.48 6,896.06 6,896.85 14,847.9K
11:05 6,896.60 6,896.63 6,893.93 6,895.39 23,388.4K
11:06 6,895.71 6,896.95 6,895.71 6,896.60 11,995.7K
11:07 6,897.72 6,899.71 6,897.72 6,899.65 31,038.6K
11:08 6,899.40 6,900.16 6,899.15 6,899.23 26,492.9K
11:09 6,899.86 6,899.86 6,896.50 6,896.50 19,278.1K
11:10 6,895.87 6,896.07 6,895.44 6,895.44 20,788.8K
11:11 6,895.82 6,895.98 6,894.82 6,894.82 21,780.8K
11:12 6,893.69 6,894.84 6,893.69 6,894.84 20,287.6K
11:13 6,896.02 6,896.43 6,894.87 6,894.87 22,063.0K
11:14 6,894.13 6,894.13 6,891.69 6,891.69 18,970.0K
11:15 6,892.15 6,893.52 6,892.15 6,893.52 13,831.3K
11:16 6,893.08 6,894.73 6,893.08 6,894.73 12,937.9K
11:17 6,894.98 6,895.13 6,894.92 6,895.13 9,227.3K
11:18 6,895.22 6,896.47 6,895.22 6,896.47 15,493.4K
11:19 6,897.92 6,901.41 6,897.92 6,901.41 26,908.8K
11:20 6,901.83 6,903.08 6,901.83 6,903.08 42,318.3K
11:21 6,903.57 6,903.74 6,902.44 6,902.44 31,611.6K
11:22 6,901.52 6,902.85 6,901.52 6,902.30 20,675.8K
11:23 6,902.09 6,902.09 6,900.05 6,900.05 8,999.9K
11:24 6,900.07 6,900.07 6,897.39 6,897.39 16,097.8K
11:25 6,897.51 6,899.48 6,897.51 6,899.48 6,740.9K
11:26 6,899.59 6,899.84 6,898.64 6,898.64 4,642.5K
11:27 6,898.41 6,900.18 6,898.41 6,900.18 4,435.1K
11:28 6,900.78 6,902.08 6,900.78 6,901.92 6,095.7K
11:29 6,902.37 6,903.18 6,901.57 6,901.57 6,890.2K
11:30 6,902.02 6,902.25 6,901.52 6,902.25 7,412.1K
11:31 6,902.41 6,902.67 6,901.57 6,901.86 9,590.9K
11:32 6,902.14 6,903.54 6,901.39 6,903.54 7,268.2K
11:33 6,905.45 6,909.58 6,905.45 6,909.58 42,743.3K
11:34 6,910.08 6,912.99 6,910.08 6,912.82 66,462.6K
11:35 6,913.01 6,913.63 6,912.64 6,912.92 26,079.6K
11:36 6,914.68 6,914.89 6,912.62 6,912.62 36,046.0K
11:37 6,911.47 6,911.47 6,910.86 6,911.47 7,154.7K
11:38 6,910.53 6,911.23 6,910.53 6,911.23 21,929.8K
11:39 6,911.46 6,916.72 6,911.46 6,916.72 43,782.6K
11:40 6,918.23 6,918.73 6,916.59 6,916.59 36,542.7K
11:41 6,916.26 6,916.30 6,914.60 6,916.30 29,735.6K
11:42 6,915.12 6,916.45 6,914.08 6,914.87 16,222.3K
11:43 6,915.63 6,915.63 6,913.90 6,913.90 8,388.3K
11:44 6,914.29 6,914.67 6,914.00 6,914.03 5,145.5K
11:45 6,913.73 6,914.97 6,913.73 6,914.31 12,934.0K
11:46 6,914.26 6,917.65 6,913.64 6,917.65 47,682.8K
11:47 6,920.50 6,925.65 6,920.50 6,925.65 90,388.5K
11:48 6,926.35 6,926.35 6,924.39 6,924.39 28,276.7K
11:49 6,922.53 6,922.80 6,921.82 6,921.82 8,874.0K
11:50 6,921.60 6,923.64 6,921.60 6,922.85 7,975.7K
11:51 6,924.16 6,924.65 6,923.96 6,924.65 16,233.4K
11:52 6,926.48 6,926.78 6,924.70 6,926.78 27,292.8K
11:53 6,927.94 6,927.94 6,926.69 6,927.40 24,634.6K
11:54 6,926.74 6,926.74 6,924.76 6,925.29 16,940.6K
11:55 6,925.42 6,925.42 6,924.45 6,924.86 13,728.7K
11:56 6,924.61 6,927.21 6,924.61 6,927.21 27,672.3K
11:57 6,927.25 6,927.78 6,926.65 6,927.78 14,442.9K
11:58 6,926.78 6,926.78 6,922.46 6,922.46 11,647.9K
11:59 6,924.18 6,924.18 6,922.58 6,922.58 23,425.0K
12:00 6,921.67 6,922.26 6,919.45 6,919.45 21,144.9K
12:01 6,919.02 6,920.30 6,918.85 6,918.85 26,809.2K
12:02 6,917.25 6,917.39 6,916.04 6,916.94 26,570.9K
12:03 6,917.60 6,917.60 6,916.75 6,917.39 15,259.6K
12:04 6,918.23 6,918.68 6,917.20 6,917.20 19,940.1K
12:05 6,918.39 6,918.39 6,915.49 6,915.49 11,913.6K
12:06 6,915.22 6,917.42 6,915.21 6,917.42 7,633.5K
12:07 6,919.58 6,921.70 6,919.58 6,921.70 11,107.8K
12:08 6,922.88 6,923.68 6,922.12 6,922.12 10,017.7K
12:09 6,923.30 6,926.78 6,923.27 6,926.33 23,276.2K
12:10 6,925.83 6,926.26 6,925.82 6,925.82 4,186.4K
12:11 6,926.23 6,927.25 6,926.23 6,926.56 7,417.6K
12:12 6,926.55 6,926.60 6,926.44 6,926.60 8,767.9K
12:13 6,926.98 6,926.98 6,926.37 6,926.75 10,452.0K
12:14 6,925.58 6,925.58 6,924.68 6,925.34 13,006.7K
12:15 6,924.88 6,925.88 6,924.45 6,925.88 26,250.7K
12:16 6,926.39 6,927.04 6,926.39 6,927.04 11,945.5K
12:17 6,927.61 6,929.09 6,926.35 6,929.09 30,174.6K
12:18 6,929.40 6,929.40 6,928.57 6,929.39 16,365.4K
12:19 6,929.84 6,931.13 6,928.01 6,928.01 16,800.3K
12:20 6,927.72 6,928.50 6,927.52 6,927.52 23,390.9K
12:21 6,926.86 6,927.53 6,925.65 6,927.40 17,185.4K
12:22 6,928.03 6,928.80 6,928.03 6,928.80 20,571.6K
12:23 6,929.94 6,933.55 6,929.94 6,933.55 16,475.6K
12:24 6,931.92 6,933.73 6,931.57 6,933.54 30,892.5K
12:25 6,939.16 6,941.16 6,939.16 6,941.04 87,904.4K
12:26 6,937.95 6,937.95 6,935.67 6,935.67 41,275.9K
12:27 6,930.23 6,932.87 6,930.23 6,930.98 31,726.6K
12:28 6,932.20 6,934.52 6,932.20 6,934.07 22,256.1K
12:29 6,933.29 6,933.29 6,930.55 6,930.55 25,814.5K
12:30 6,931.72 6,931.72 6,927.13 6,927.13 15,578.1K
12:31 6,927.84 6,928.73 6,927.84 6,928.43 11,158.9K
12:32 6,928.71 6,928.71 6,925.36 6,925.36 20,858.7K
12:33 6,925.19 6,925.19 6,917.02 6,917.83 31,980.9K
12:34 6,918.65 6,921.99 6,918.65 6,921.99 36,787.2K
12:35 6,921.87 6,922.76 6,921.87 6,922.50 25,667.6K
12:36 6,921.98 6,921.98 6,920.64 6,921.10 35,498.8K
12:37 6,921.00 6,922.54 6,921.00 6,922.54 12,107.0K
12:38 6,922.45 6,923.00 6,922.40 6,923.00 18,626.3K
12:39 6,920.33 6,922.42 6,920.33 6,920.89 37,068.0K
12:40 6,921.29 6,921.76 6,920.27 6,920.27 13,061.3K
12:41 6,920.53 6,920.64 6,919.56 6,919.98 15,604.1K
12:42 6,919.92 6,920.31 6,919.24 6,920.31 12,060.4K
12:43 6,921.12 6,922.82 6,921.12 6,922.82 12,407.2K
12:44 6,923.78 6,924.32 6,923.78 6,924.23 11,024.9K
12:45 6,924.00 6,924.00 6,923.18 6,923.18 5,970.9K
12:46 6,920.99 6,922.07 6,920.69 6,922.07 10,573.0K
12:47 6,921.02 6,921.88 6,920.59 6,920.60 5,918.7K
12:48 6,919.85 6,919.85 6,918.33 6,918.33 5,806.0K
12:49 6,918.26 6,918.96 6,916.75 6,916.75 16,470.4K
12:50 6,917.61 6,917.86 6,917.11 6,917.86 14,111.2K
12:51 6,918.33 6,918.99 6,918.13 6,918.84 4,767.0K
12:52 6,919.09 6,919.09 6,917.89 6,917.89 5,246.7K
12:53 6,917.99 6,923.00 6,917.99 6,923.00 19,737.9K
12:54 6,922.86 6,922.86 6,920.21 6,920.21 5,189.1K
12:55 6,905.41 6,907.98 6,905.41 6,907.98 90,761.9K
12:56 6,907.72 6,907.72 6,902.52 6,902.52 47,121.9K
12:57 6,904.64 6,904.64 6,899.47 6,899.61 75,986.1K
12:58 6,901.39 6,901.39 6,899.01 6,899.01 35,993.9K
12:59 6,898.90 6,899.99 6,898.42 6,898.42 31,160.2K
13:00 6,898.68 6,899.80 6,898.40 6,899.80 27,492.2K
13:01 6,902.10 6,902.53 6,902.10 6,902.47 8,307.0K
13:02 6,902.77 6,902.77 6,901.65 6,901.65 10,604.0K
13:03 6,901.77 6,902.71 6,901.77 6,902.13 13,496.5K
13:04 6,903.01 6,903.48 6,903.01 6,903.41 9,688.8K
13:05 6,903.41 6,903.41 6,901.99 6,902.50 12,947.6K
13:06 6,901.81 6,904.09 6,901.52 6,904.09 14,028.9K
13:07 6,904.84 6,906.00 6,904.84 6,905.24 7,208.0K
13:08 6,904.85 6,905.57 6,904.44 6,904.44 9,945.9K
13:09 6,904.19 6,905.54 6,903.73 6,905.54 6,776.6K
13:10 6,904.98 6,904.98 6,903.70 6,903.70 5,177.6K
13:11 6,903.36 6,903.36 6,902.64 6,903.29 8,170.7K
13:12 6,903.56 6,903.56 6,902.66 6,902.82 6,000.4K
13:13 6,902.37 6,903.81 6,902.37 6,903.81 5,493.2K
13:14 6,904.83 6,904.83 6,904.43 6,904.43 11,082.5K
13:15 6,905.15 6,906.46 6,905.15 6,906.00 8,293.4K
13:16 6,905.13 6,906.13 6,904.72 6,905.95 5,012.0K
13:17 6,905.33 6,905.38 6,904.02 6,904.43 4,794.0K
13:18 6,903.91 6,903.91 6,902.66 6,902.66 7,903.1K
13:19 6,902.02 6,902.02 6,900.59 6,901.09 21,430.2K
13:20 6,900.91 6,900.91 6,899.84 6,899.84 7,423.9K
13:21 6,899.32 6,899.54 6,899.19 6,899.26 14,757.0K
13:22 6,899.07 6,899.45 6,898.99 6,898.99 2,769.9K
13:23 6,898.74 6,898.74 6,897.93 6,897.93 6,317.5K
13:24 6,898.18 6,898.18 6,896.20 6,897.18 33,043.7K
13:25 6,897.37 6,899.86 6,896.52 6,899.78 8,151.6K
13:26 6,901.65 6,902.86 6,901.65 6,902.86 19,369.4K
13:27 6,904.19 6,904.19 6,901.98 6,901.98 6,189.8K
13:28 6,902.32 6,904.15 6,902.32 6,903.75 4,313.2K
13:29 6,903.52 6,903.62 6,903.16 6,903.62 1,974.1K
13:30 6,904.03 6,905.07 6,904.03 6,904.84 10,612.0K
13:31 6,905.09 6,905.18 6,904.87 6,905.15 3,862.5K
13:32 6,905.21 6,905.78 6,905.05 6,905.61 2,649.6K
13:33 6,905.16 6,905.16 6,903.59 6,903.59 5,959.6K
13:34 6,904.18 6,907.35 6,904.18 6,907.35 21,980.4K
13:35 6,909.04 6,909.41 6,908.91 6,909.21 17,299.0K
13:36 6,909.10 6,909.10 6,908.02 6,908.20 2,275.6K
13:37 6,906.89 6,906.89 6,905.72 6,906.08 3,646.8K
13:38 6,906.18 6,906.18 6,904.35 6,905.92 18,414.5K
13:39 6,906.47 6,907.11 6,906.47 6,906.54 4,609.9K
13:40 6,906.80 6,906.94 6,905.75 6,905.75 2,234.2K
13:41 6,906.09 6,906.09 6,903.85 6,903.85 5,109.1K
13:42 6,904.64 6,904.89 6,903.86 6,903.86 4,607.5K
13:43 6,904.07 6,904.08 6,903.99 6,904.00 1,942.6K
13:44 6,903.51 6,903.84 6,901.49 6,901.49 25,957.2K
13:45 6,902.03 6,902.03 6,899.32 6,899.32 16,300.7K
13:46 6,899.27 6,900.17 6,899.27 6,900.17 10,081.2K
13:47 6,900.16 6,900.31 6,899.45 6,899.45 4,102.1K
13:48 6,898.99 6,899.16 6,898.85 6,899.16 5,496.1K
13:49 6,899.58 6,901.45 6,899.58 6,900.38 6,001.6K
13:50 6,900.19 6,900.21 6,898.24 6,898.64 5,041.7K
13:51 6,898.86 6,899.08 6,898.42 6,898.76 19,086.5K
13:52 6,904.09 6,904.13 6,903.95 6,904.13 40,026.0K
13:53 6,904.39 6,905.43 6,904.39 6,904.97 4,254.0K
13:54 6,904.58 6,905.56 6,904.58 6,905.40 9,240.0K
13:55 6,905.54 6,906.68 6,905.54 6,906.68 4,619.7K
13:56 6,905.79 6,908.06 6,905.58 6,908.06 6,726.0K
13:57 6,908.47 6,909.88 6,908.13 6,909.88 10,662.4K
13:58 6,910.04 6,910.50 6,909.95 6,910.50 23,235.8K
13:59 6,910.22 6,910.25 6,909.34 6,910.25 33,208.9K
14:00 6,910.07 6,910.20 6,909.34 6,909.47 7,066.4K
14:01 6,910.15 6,910.79 6,909.88 6,910.79 4,452.0K
14:02 6,910.71 6,911.87 6,910.71 6,911.87 5,508.9K
14:03 6,911.78 6,912.22 6,911.78 6,912.22 3,903.3K
14:04 6,912.62 6,913.29 6,912.62 6,912.96 15,471.9K
14:05 6,913.15 6,913.67 6,913.15 6,913.49 3,584.5K
14:06 6,913.46 6,916.80 6,913.16 6,916.80 9,418.3K
14:07 6,917.65 6,918.53 6,917.28 6,917.28 15,192.8K
14:08 6,917.75 6,918.45 6,917.26 6,918.45 9,513.7K
14:09 6,919.53 6,920.24 6,919.53 6,919.83 13,730.5K
14:10 6,919.35 6,919.35 6,918.48 6,918.48 11,189.0K
14:11 6,919.01 6,919.01 6,917.42 6,917.42 7,087.9K
14:12 6,916.62 6,916.78 6,916.09 6,916.78 3,678.0K
14:13 6,916.87 6,916.87 6,915.59 6,915.77 5,718.2K
14:14 6,915.09 6,915.67 6,914.76 6,915.19 2,523.6K
14:15 6,914.83 6,914.83 6,914.26 6,914.26 3,637.4K
14:16 6,914.72 6,914.72 6,913.93 6,914.53 3,584.2K
14:17 6,913.76 6,914.29 6,913.47 6,914.29 4,903.5K
14:18 6,913.56 6,914.22 6,913.34 6,914.22 7,831.4K
14:19 6,912.35 6,912.35 6,911.12 6,911.78 10,551.4K
14:20 6,911.55 6,913.39 6,911.55 6,913.39 4,062.1K
14:21 6,916.42 6,917.12 6,915.85 6,915.85 9,024.6K
14:22 6,915.17 6,915.17 6,911.86 6,911.86 5,010.1K
14:23 6,911.87 6,911.87 6,909.09 6,909.09 5,294.5K
14:24 6,910.20 6,911.78 6,910.20 6,911.40 4,197.9K
14:25 6,911.68 6,911.68 6,910.25 6,911.07 5,339.8K
14:26 6,910.15 6,910.15 6,908.72 6,908.72 4,080.9K
14:27 6,908.08 6,910.34 6,907.62 6,910.34 9,438.6K
14:28 6,910.13 6,910.87 6,910.13 6,910.82 2,554.4K
14:29 6,911.76 6,911.76 6,909.99 6,909.99 3,668.6K
14:30 6,910.27 6,910.31 6,909.94 6,910.11 2,061.3K
14:31 6,910.06 6,911.43 6,910.06 6,910.96 5,236.4K
14:32 6,911.83 6,911.83 6,911.49 6,911.49 3,373.2K
14:33 6,911.72 6,911.72 6,909.90 6,909.90 10,077.9K
14:34 6,910.28 6,910.28 6,908.75 6,908.75 6,185.3K
14:35 6,909.08 6,910.67 6,908.94 6,910.67 3,011.0K
14:36 6,909.93 6,909.93 6,907.91 6,908.26 2,391.4K
14:37 6,908.09 6,909.01 6,908.09 6,908.14 3,325.3K
14:38 6,908.97 6,909.01 6,908.47 6,908.47 4,041.4K
14:39 6,908.67 6,908.67 6,907.78 6,908.06 3,764.2K
14:40 6,908.36 6,909.88 6,908.36 6,909.88 11,725.0K
14:41 6,909.46 6,910.16 6,909.46 6,910.16 4,125.1K
14:42 6,910.55 6,911.04 6,910.55 6,911.04 8,387.9K
14:43 6,911.44 6,911.72 6,910.97 6,910.97 8,110.8K
14:44 6,911.77 6,911.77 6,911.39 6,911.65 4,242.8K
14:45 6,911.29 6,911.29 6,910.65 6,911.23 2,747.1K
14:46 6,911.35 6,912.10 6,911.35 6,912.10 3,314.1K
14:47 6,911.25 6,911.69 6,911.25 6,911.62 6,036.4K
14:48 6,911.46 6,911.79 6,911.25 6,911.79 1,775.2K
14:49 6,911.64 6,911.64 6,911.18 6,911.40 3,177.3K
14:50 6,912.28 6,912.29 6,910.57 6,910.57 31,746.6K
14:51 6,911.30 6,911.30 6,910.43 6,911.23 13,391.2K
14:52 6,911.51 6,912.87 6,911.51 6,912.32 3,633.5K
14:53 6,912.60 6,912.60 6,911.52 6,912.39 1,814.5K
14:54 6,912.93 6,914.62 6,912.24 6,914.62 21,123.3K
14:55 6,913.67 6,913.84 6,913.67 6,913.78 3,751.8K
14:56 6,913.30 6,913.60 6,913.24 6,913.24 2,029.6K
14:57 6,913.55 6,913.55 6,912.94 6,913.54 2,698.6K
14:58 6,912.95 6,913.78 6,912.95 6,913.78 3,404.7K
14:59 6,913.24 6,913.52 6,913.24 6,913.42 4,499.8K
15:00 6,913.75 6,913.99 6,913.36 6,913.36 3,223.3K
15:01 6,913.18 6,916.29 6,913.18 6,916.29 7,163.4K
15:02 6,915.50 6,915.50 6,914.67 6,914.67 2,791.0K
15:03 6,914.66 6,915.07 6,913.84 6,913.84 2,618.4K
15:04 6,914.54 6,914.82 6,913.46 6,914.82 4,945.7K
15:05 6,914.85 6,915.47 6,914.85 6,914.94 2,061.3K
15:06 6,914.38 6,914.38 6,911.14 6,911.14 5,641.6K
15:07 6,910.93 6,915.69 6,910.93 6,915.69 6,218.5K
15:08 6,915.16 6,915.16 6,913.47 6,913.54 9,438.0K
15:09 6,914.48 6,914.48 6,913.81 6,913.81 2,297.0K
15:10 6,913.89 6,913.89 6,910.41 6,910.41 6,334.1K
15:11 6,911.06 6,911.48 6,909.15 6,911.36 11,102.7K
15:12 6,910.61 6,910.61 6,905.23 6,905.23 22,841.5K
15:13 6,906.19 6,906.19 6,903.52 6,903.52 9,876.4K
15:14 6,902.94 6,902.94 6,897.16 6,897.16 31,578.5K
15:15 6,892.92 6,894.62 6,890.35 6,890.35 49,092.1K
15:16 6,890.48 6,893.38 6,890.48 6,892.64 30,879.5K
15:17 6,891.96 6,893.52 6,890.74 6,892.71 28,798.3K
15:18 6,893.54 6,898.55 6,893.54 6,898.55 33,971.9K
15:19 6,897.24 6,898.00 6,896.59 6,898.00 8,480.9K
15:20 6,899.00 6,899.00 6,896.53 6,898.57 7,352.1K
15:21 6,897.96 6,900.43 6,897.96 6,900.43 68,010.0K
15:22 6,903.87 6,907.92 6,903.87 6,907.92 74,295.5K
15:23 6,908.32 6,908.32 6,906.66 6,906.66 33,727.5K
15:24 6,906.09 6,908.03 6,906.09 6,908.03 15,279.3K
15:25 6,907.81 6,911.46 6,907.66 6,910.73 33,949.9K
15:26 6,910.63 6,912.88 6,910.63 6,912.78 32,264.9K
15:27 6,913.78 6,914.48 6,913.64 6,913.96 15,621.2K
15:28 6,913.16 6,913.16 6,911.27 6,911.27 10,310.5K
15:29 6,909.84 6,910.16 6,908.50 6,910.10 13,792.6K
15:30 6,909.37 6,911.38 6,909.37 6,910.41 19,547.5K
15:31 6,911.54 6,911.54 6,909.69 6,909.69 5,936.2K
15:32 6,909.90 6,909.90 6,907.37 6,907.37 16,995.4K
15:33 6,907.90 6,908.00 6,906.72 6,908.00 13,319.3K
15:34 6,908.15 6,908.15 6,906.66 6,906.66 8,841.7K
15:35 6,906.47 6,906.47 6,904.94 6,904.94 9,909.5K
15:36 6,905.06 6,906.48 6,905.06 6,906.48 4,087.3K
15:37 6,906.08 6,906.08 6,905.27 6,905.74 6,649.0K
15:38 6,904.98 6,904.98 6,900.83 6,900.83 30,605.0K
15:39 6,901.22 6,901.79 6,901.22 6,901.73 6,083.8K
15:40 6,902.25 6,904.82 6,902.25 6,904.30 15,144.2K
15:41 6,905.67 6,906.73 6,905.44 6,906.73 6,966.3K
15:42 6,906.58 6,906.58 6,905.22 6,906.48 7,591.3K
15:43 6,906.39 6,906.39 6,904.26 6,905.08 6,098.5K
15:44 6,903.69 6,903.78 6,902.26 6,903.78 2,944.3K
15:45 6,903.73 6,903.73 6,901.92 6,901.92 5,857.0K
15:46 6,901.75 6,902.71 6,901.75 6,902.71 5,574.5K
15:47 6,902.38 6,905.13 6,902.38 6,904.92 16,867.3K
15:48 6,904.14 6,904.14 6,902.54 6,902.54 7,571.8K
15:49 6,904.36 6,906.22 6,901.75 6,901.75 15,475.8K
15:50 6,897.26 6,897.26 6,895.54 6,896.16 33,132.6K
15:51 6,896.87 6,898.86 6,896.87 6,897.93 6,301.2K
15:52 6,898.78 6,898.78 6,897.88 6,897.92 11,623.2K
15:53 6,897.05 6,897.94 6,896.84 6,897.94 5,830.5K
15:54 6,897.53 6,897.53 6,896.35 6,896.47 5,048.3K
15:55 6,895.21 6,896.07 6,893.72 6,896.07 45,568.3K
15:56 6,896.23 6,896.23 6,894.72 6,894.72 13,254.8K
15:57 6,894.85 6,894.85 6,892.44 6,892.44 21,093.8K
15:58 6,891.66 6,891.66 6,887.05 6,887.05 36,851.5K
15:59 6,885.80 6,885.80 6,884.10 6,884.39 130,933.9K
16:00 6,882.86 6,882.97 6,882.29 6,882.71 34,770.5K
16:01 6,882.32 6,882.73 6,881.29 6,881.29 23,036.1K
16:02 6,882.62 6,882.62 6,879.34 6,880.09 31,452.7K
16:03 6,879.36 6,879.44 6,877.76 6,877.76 47,284.4K
16:04 6,877.83 6,878.71 6,877.08 6,878.71 24,455.6K
16:05 6,879.41 6,879.41 6,878.98 6,878.98 17,966.5K
16:06 6,878.68 6,880.36 6,878.68 6,880.36 20,039.3K
16:07 6,881.39 6,882.34 6,881.02 6,882.34 19,901.1K
16:08 6,882.69 6,882.78 6,882.05 6,882.78 17,673.8K
16:09 6,882.39 6,884.43 6,882.39 6,884.20 27,791.0K
16:10 6,886.07 6,886.91 6,886.07 6,886.91 18,889.9K
16:11 6,887.66 6,887.66 6,885.84 6,885.84 13,776.7K
16:12 6,886.72 6,887.58 6,886.63 6,887.58 15,878.3K
16:13 6,887.48 6,887.48 6,884.69 6,886.21 15,312.7K
16:14 6,884.83 6,885.26 6,884.76 6,884.76 13,137.7K
16:15 6,884.75 6,886.40 6,884.67 6,886.40 8,973.8K
16:16 6,886.47 6,887.24 6,886.47 6,887.24 5,251.6K
16:17 6,887.41 6,887.62 6,887.23 6,887.62 9,939.4K
16:18 6,887.59 6,887.68 6,887.46 6,887.46 7,060.0K
16:19 6,887.64 6,887.64 6,884.61 6,884.61 15,272.8K
16:20 6,884.78 6,884.78 6,883.17 6,883.17 11,164.2K
16:21 6,883.61 6,883.65 6,883.11 6,883.19 8,407.5K
16:22 6,883.32 6,885.74 6,883.32 6,885.74 4,762.8K
16:23 6,886.32 6,887.82 6,886.32 6,887.59 8,434.7K
16:24 6,887.09 6,888.37 6,887.09 6,888.37 7,740.8K
16:25 6,888.15 6,889.43 6,887.96 6,888.10 8,959.3K
16:26 6,888.07 6,888.07 6,886.72 6,887.53 6,880.0K
16:27 6,886.91 6,886.91 6,885.32 6,885.76 14,183.2K
16:28 6,885.49 6,886.87 6,885.49 6,886.87 16,311.1K
16:29 6,886.60 6,886.93 6,886.46 6,886.81 7,957.2K
16:30 6,887.22 6,887.75 6,887.22 6,887.59 8,801.0K
16:31 6,888.20 6,889.06 6,887.96 6,888.56 4,195.8K
16:32 6,889.14 6,889.88 6,889.14 6,889.88 8,152.7K
16:33 6,889.49 6,889.49 6,887.30 6,888.47 8,231.9K
16:34 6,888.63 6,888.63 6,887.75 6,887.75 4,220.0K
16:35 6,888.56 6,889.95 6,888.56 6,889.05 8,512.3K
16:36 6,889.35 6,889.66 6,889.02 6,889.66 8,350.7K
16:37 6,889.19 6,889.47 6,889.05 6,889.44 7,375.5K
16:38 6,889.36 6,889.91 6,888.55 6,888.55 6,895.0K
16:39 6,889.15 6,889.15 6,888.25 6,888.25 8,285.1K
16:40 6,887.97 6,887.97 6,886.96 6,886.96 5,750.0K
16:41 6,885.87 6,887.19 6,885.87 6,887.19 5,833.3K
16:42 6,887.74 6,888.93 6,887.74 6,888.93 5,002.7K
16:43 6,888.24 6,888.24 6,886.93 6,887.08 3,382.3K
16:44 6,886.96 6,887.29 6,886.37 6,887.29 4,672.5K
16:45 6,887.38 6,888.45 6,887.38 6,887.78 8,816.0K
16:46 6,889.57 6,891.03 6,889.57 6,891.03 10,517.8K
16:47 6,890.73 6,891.62 6,890.73 6,891.55 10,628.7K
16:48 6,891.87 6,892.66 6,891.87 6,891.99 5,097.1K
16:49 6,892.20 6,892.58 6,892.05 6,892.57 10,734.6K
16:50 6,893.15 6,893.47 6,892.58 6,893.47 5,546.4K
16:51 6,893.20 6,894.97 6,893.20 6,894.75 6,465.9K
16:52 6,894.40 6,894.70 6,893.76 6,893.76 262,063.7K
16:53 6,893.77 6,893.77 6,890.98 6,890.98 42,293.6K
16:54 6,886.72 6,886.72 6,885.25 6,885.25 239,739.9K
16:55 6,885.66 6,886.34 6,885.27 6,885.27 3,853.1K
16:56 6,885.55 6,888.46 6,885.55 6,888.18 14,742.9K
16:57 6,890.74 6,891.52 6,890.32 6,891.52 27,623.6K
16:58 6,892.14 6,892.43 6,892.14 6,892.18 6,803.3K
16:59 6,893.11 6,894.05 6,893.11 6,894.05 13,950.0K
17:00 6,892.79 6,893.82 6,892.79 6,893.78 9,960.6K
17:01 6,892.91 6,892.91 6,892.25 6,892.67 3,287.7K
17:02 6,893.75 6,894.08 6,893.30 6,893.30 6,972.1K
17:03 6,893.28 6,895.23 6,893.28 6,894.60 4,737.2K
17:04 6,892.94 6,893.89 6,892.94 6,893.12 5,281.1K
17:05 6,893.46 6,893.79 6,891.91 6,892.77 5,942.1K
17:06 6,893.71 6,895.41 6,893.71 6,895.41 7,772.7K
17:07 6,895.54 6,895.54 6,893.82 6,893.82 8,385.3K
17:08 6,896.90 6,896.90 6,892.82 6,892.82 24,837.2K
17:09 6,893.13 6,893.13 6,892.11 6,892.54 2,366.5K
17:10 6,893.23 6,895.30 6,893.23 6,895.30 12,350.6K
17:11 6,895.22 6,895.33 6,894.62 6,894.62 4,944.9K
17:12 6,894.13 6,894.13 6,892.63 6,892.63 2,999.4K
17:13 6,891.86 6,891.86 6,890.83 6,890.83 11,113.6K
17:14 6,889.87 6,889.87 6,887.77 6,887.77 7,617.6K
17:15 6,887.60 6,887.82 6,886.15 6,886.15 4,574.8K
17:16 6,885.99 6,886.17 6,885.25 6,885.35 10,870.3K
17:17 6,884.68 6,885.45 6,884.68 6,885.36 6,071.2K
17:18 6,887.08 6,887.08 6,884.82 6,884.82 4,193.2K
17:19 6,884.16 6,884.43 6,883.51 6,883.76 4,868.8K
17:20 6,881.64 6,883.38 6,881.64 6,883.38 6,852.2K
17:21 6,884.27 6,885.08 6,883.75 6,885.01 7,128.8K
17:22 6,885.81 6,888.15 6,885.81 6,887.67 15,282.7K
17:23 6,890.67 6,890.67 6,889.37 6,889.53 8,064.8K
17:24 6,888.49 6,888.49 6,886.84 6,886.84 20,154.6K
17:25 6,886.38 6,886.48 6,885.72 6,886.48 5,833.9K
17:26 6,886.26 6,886.97 6,886.26 6,886.97 2,256.7K
17:27 6,886.77 6,886.99 6,886.27 6,886.99 4,176.7K
17:28 6,887.03 6,887.03 6,884.79 6,885.57 11,544.9K
17:29 6,884.38 6,884.38 6,883.64 6,883.73 6,672.9K
17:30 6,884.05 6,885.99 6,884.05 6,885.99 2,292.7K
17:31 6,884.63 6,884.65 6,884.25 6,884.25 4,686.9K
17:32 6,884.83 6,885.71 6,884.83 6,885.51 4,823.0K
17:33 6,885.26 6,885.69 6,885.26 6,885.41 2,578.5K
17:34 6,885.92 6,886.17 6,885.53 6,886.17 8,389.8K
17:35 6,885.34 6,888.39 6,885.34 6,888.39 2,573.0K
17:36 6,888.01 6,889.53 6,888.01 6,889.53 6,470.8K
17:37 6,888.84 6,891.52 6,888.84 6,891.52 13,005.7K
17:38 6,890.34 6,890.34 6,888.89 6,888.89 6,184.3K
17:39 6,888.41 6,889.12 6,888.41 6,889.12 4,963.5K
17:40 6,888.45 6,888.45 6,887.63 6,888.08 4,095.4K
17:41 6,888.24 6,888.73 6,887.28 6,888.00 7,583.8K
17:42 6,888.35 6,889.01 6,888.35 6,889.01 4,991.6K
17:43 6,889.32 6,889.96 6,889.13 6,889.96 10,011.2K
17:44 6,889.91 6,889.91 6,888.08 6,888.08 4,862.3K
17:45 6,888.34 6,889.64 6,888.34 6,889.46 2,527.3K
17:46 6,889.72 6,889.72 6,888.72 6,888.97 9,384.0K
17:47 6,888.34 6,888.57 6,888.13 6,888.13 6,319.7K
17:48 6,887.95 6,888.21 6,887.48 6,888.21 4,175.4K
17:49 6,888.29 6,888.29 6,887.30 6,887.30 2,846.9K
17:50 6,887.42 6,888.00 6,887.36 6,887.36 4,852.0K
17:51 6,887.41 6,887.41 6,886.57 6,886.57 12,002.0K
17:52 6,886.82 6,886.91 6,884.21 6,884.21 7,471.0K
17:53 6,884.57 6,884.57 6,883.67 6,883.67 14,409.3K
17:54 6,883.75 6,883.75 6,880.76 6,880.76 17,642.8K
17:55 6,881.12 6,881.17 6,880.83 6,880.83 4,477.6K
17:56 6,881.02 6,881.02 6,879.77 6,880.07 16,706.6K
17:57 6,878.50 6,878.50 6,875.51 6,875.51 20,720.6K
17:58 6,874.00 6,874.08 6,873.03 6,873.03 23,193.5K
17:59 6,872.74 6,872.74 6,871.81 6,872.35 17,845.2K
18:00 6,872.17 6,872.17 6,868.38 6,868.38 28,190.8K
18:01 6,869.33 6,869.85 6,868.90 6,869.85 7,728.5K
18:02 6,871.26 6,874.80 6,871.26 6,874.80 9,721.9K
18:03 6,875.95 6,875.95 6,872.42 6,872.42 7,860.7K
18:04 6,873.23 6,875.56 6,873.23 6,874.69 14,097.7K
18:05 6,875.04 6,875.04 6,873.37 6,873.37 13,290.4K
18:06 6,874.46 6,874.46 6,873.50 6,873.50 3,021.3K
18:07 6,872.38 6,872.38 6,868.50 6,868.50 24,987.5K
18:08 6,867.81 6,867.81 6,861.48 6,861.48 42,472.6K
18:09 6,858.91 6,858.91 6,856.43 6,856.43 74,593.1K
18:10 6,855.29 6,855.29 6,854.01 6,854.01 45,507.0K
18:11 6,853.89 6,854.75 6,852.65 6,852.65 24,374.5K
18:12 6,852.95 6,853.39 6,851.55 6,853.39 21,858.6K
18:13 6,853.68 6,853.68 6,849.30 6,849.30 89,583.7K
18:14 6,850.44 6,850.44 6,848.81 6,848.81 20,989.0K
18:15 6,847.41 6,847.41 6,845.72 6,845.72 20,184.8K
18:16 6,845.45 6,845.91 6,843.69 6,843.69 22,754.1K
18:17 6,844.15 6,844.15 6,843.84 6,844.11 17,143.9K
18:18 6,843.34 6,846.27 6,843.34 6,845.08 23,347.7K
18:19 6,843.90 6,843.90 6,841.52 6,841.52 44,061.7K
18:20 6,839.61 6,839.61 6,836.58 6,836.58 58,868.4K
18:21 6,832.98 6,833.84 6,832.53 6,833.84 40,502.0K
18:22 6,831.18 6,831.18 6,829.43 6,829.43 35,660.8K
18:23 6,830.75 6,832.52 6,830.75 6,831.56 18,780.4K
18:24 6,832.14 6,832.54 6,830.95 6,832.54 25,899.0K
18:25 6,832.98 6,833.35 6,832.66 6,833.35 18,988.8K
18:26 6,833.56 6,835.97 6,833.56 6,835.97 18,079.4K
18:27 6,835.98 6,839.63 6,835.98 6,839.63 14,581.8K
18:28 6,840.97 6,841.26 6,840.97 6,841.06 14,579.9K
18:29 6,841.22 6,841.22 6,839.76 6,839.82 29,953.7K
18:30 6,840.26 6,840.71 6,838.82 6,838.82 20,660.6K
18:31 6,839.29 6,839.43 6,838.16 6,838.33 7,839.2K
18:32 6,836.53 6,836.84 6,835.39 6,835.49 44,601.0K
18:33 6,836.35 6,836.35 6,834.46 6,834.46 8,711.3K
18:34 6,834.18 6,834.18 6,832.21 6,832.30 22,757.0K
18:35 6,832.18 6,832.18 6,828.26 6,828.41 44,368.1K
18:36 6,828.43 6,828.43 6,826.91 6,826.95 17,236.4K
18:37 6,827.06 6,827.06 6,822.46 6,822.46 41,201.8K
18:38 6,819.99 6,819.99 6,815.83 6,816.64 90,895.5K
18:39 6,814.55 6,815.87 6,814.18 6,814.18 55,741.0K
18:40 6,812.74 6,812.74 6,812.74 6,812.74 17,233.9K
18:51 6,818.39 6,818.39 6,818.39 6,818.39 31,430.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available