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 6,614.75 6,629.23 6,614.75 6,629.23 5,216.5K
09:51 6,628.66 6,631.17 6,628.66 6,631.17 9,502.4K
09:52 6,630.24 6,630.24 6,629.22 6,630.17 6,943.6K
09:53 6,630.21 6,630.21 6,627.42 6,627.42 13,840.8K
09:54 6,626.79 6,630.51 6,626.43 6,630.51 30,552.5K
09:55 6,631.15 6,631.15 6,629.41 6,629.41 13,088.1K
09:56 6,630.30 6,630.89 6,629.18 6,629.18 17,408.8K
09:57 6,630.86 6,631.58 6,630.72 6,630.72 10,608.2K
09:58 6,630.08 6,630.08 6,629.18 6,629.18 6,597.4K
09:59 6,630.09 6,632.58 6,630.09 6,632.58 10,178.1K
10:00 6,632.34 6,632.82 6,631.66 6,632.38 18,302.6K
10:01 6,632.98 6,632.98 6,631.17 6,631.74 18,045.6K
10:02 6,632.05 6,632.05 6,630.46 6,630.46 20,080.3K
10:03 6,629.84 6,629.84 6,627.89 6,627.89 18,500.1K
10:04 6,627.36 6,627.36 6,625.74 6,626.15 23,591.8K
10:05 6,627.70 6,630.28 6,627.70 6,630.28 48,767.0K
10:06 6,630.72 6,631.05 6,629.62 6,630.93 19,528.7K
10:07 6,631.77 6,631.77 6,630.97 6,631.34 23,988.3K
10:08 6,631.90 6,631.90 6,631.07 6,631.36 19,691.1K
10:09 6,630.25 6,630.91 6,629.88 6,630.91 10,020.9K
10:10 6,630.30 6,630.52 6,630.23 6,630.52 19,189.3K
10:11 6,630.06 6,630.68 6,626.87 6,626.87 23,283.4K
10:12 6,627.15 6,627.15 6,626.21 6,626.69 15,637.6K
10:13 6,627.28 6,627.34 6,626.45 6,626.45 14,764.9K
10:14 6,626.56 6,626.56 6,625.71 6,625.71 11,052.7K
10:15 6,626.01 6,629.09 6,626.01 6,626.90 29,190.9K
10:16 6,626.20 6,626.20 6,622.92 6,622.92 19,740.1K
10:17 6,621.62 6,621.62 6,619.81 6,619.81 23,121.4K
10:18 6,619.57 6,619.57 6,618.58 6,618.88 16,183.9K
10:19 6,618.24 6,618.24 6,615.26 6,615.26 45,973.5K
10:20 6,614.30 6,615.80 6,614.30 6,615.25 17,580.4K
10:21 6,615.78 6,616.94 6,615.78 6,615.89 11,310.0K
10:22 6,615.32 6,615.39 6,612.82 6,612.82 20,238.4K
10:23 6,612.83 6,612.91 6,612.19 6,612.91 12,564.5K
10:24 6,613.49 6,614.40 6,612.82 6,614.40 10,646.0K
10:25 6,615.04 6,615.96 6,615.04 6,615.84 10,786.8K
10:26 6,616.73 6,616.73 6,616.12 6,616.31 4,314.1K
10:27 6,617.27 6,617.73 6,617.24 6,617.24 4,815.5K
10:28 6,617.11 6,617.15 6,614.49 6,614.49 11,375.2K
10:29 6,615.94 6,616.63 6,615.36 6,616.63 4,340.1K
10:30 6,616.66 6,617.33 6,616.57 6,616.57 11,841.5K
10:31 6,618.26 6,619.56 6,618.26 6,619.56 9,230.3K
10:32 6,619.03 6,619.51 6,619.03 6,619.16 7,114.6K
10:33 6,618.23 6,618.23 6,614.57 6,614.57 11,170.9K
10:34 6,612.19 6,612.19 6,604.98 6,604.98 60,666.4K
10:35 6,604.50 6,604.50 6,602.80 6,603.17 26,306.8K
10:36 6,603.38 6,603.90 6,603.25 6,603.25 17,819.6K
10:37 6,602.78 6,602.78 6,601.87 6,601.87 10,954.9K
10:38 6,601.66 6,604.19 6,601.58 6,603.81 16,573.2K
10:39 6,604.02 6,604.02 6,601.92 6,602.13 15,312.2K
10:40 6,602.82 6,602.82 6,601.35 6,601.35 31,795.1K
10:41 6,600.82 6,600.82 6,600.13 6,600.24 7,897.2K
10:42 6,601.04 6,601.17 6,600.60 6,600.76 12,599.0K
10:43 6,600.62 6,601.18 6,600.38 6,601.18 12,945.9K
10:44 6,600.52 6,601.52 6,600.32 6,600.32 10,880.0K
10:45 6,600.02 6,601.01 6,600.02 6,601.01 8,635.6K
10:46 6,601.71 6,601.85 6,601.30 6,601.85 16,665.0K
10:47 6,601.49 6,602.39 6,601.49 6,602.39 7,454.5K
10:48 6,602.22 6,602.22 6,600.45 6,601.35 6,657.8K
10:49 6,601.36 6,601.69 6,600.40 6,600.40 7,217.1K
10:50 6,599.57 6,600.56 6,598.93 6,600.56 8,694.9K
10:51 6,600.99 6,601.80 6,600.77 6,600.77 14,591.2K
10:52 6,599.71 6,600.72 6,599.71 6,600.58 13,787.8K
10:53 6,600.08 6,600.72 6,599.69 6,599.69 12,212.9K
10:54 6,597.54 6,597.54 6,595.79 6,595.79 15,381.7K
10:55 6,595.51 6,595.51 6,593.29 6,593.29 20,579.7K
10:56 6,593.61 6,593.61 6,590.14 6,590.14 30,945.3K
10:57 6,589.85 6,590.15 6,589.71 6,590.15 17,887.4K
10:58 6,590.17 6,590.48 6,590.17 6,590.28 22,581.5K
10:59 6,589.01 6,592.26 6,589.01 6,592.23 113,115.5K
11:00 6,591.84 6,591.84 6,590.79 6,591.04 26,345.3K
11:01 6,591.62 6,591.84 6,590.25 6,590.86 15,706.4K
11:02 6,589.99 6,590.82 6,589.99 6,590.39 13,827.9K
11:03 6,591.62 6,592.78 6,590.96 6,592.78 11,501.6K
11:04 6,593.82 6,594.18 6,593.68 6,593.68 20,716.2K
11:05 6,593.20 6,594.19 6,593.20 6,593.74 19,414.9K
11:06 6,593.28 6,594.51 6,593.28 6,594.16 8,808.3K
11:07 6,593.88 6,594.48 6,593.31 6,593.31 8,642.4K
11:08 6,594.11 6,594.11 6,591.07 6,591.07 15,836.7K
11:09 6,590.00 6,590.00 6,587.54 6,587.57 24,384.3K
11:10 6,588.80 6,589.03 6,587.35 6,589.03 45,502.8K
11:11 6,588.30 6,589.71 6,588.30 6,589.71 25,420.2K
11:12 6,588.80 6,589.02 6,587.20 6,588.35 40,609.6K
11:13 6,587.88 6,590.60 6,587.88 6,590.20 17,843.6K
11:14 6,591.06 6,591.63 6,590.05 6,591.63 17,907.1K
11:15 6,591.23 6,591.94 6,591.23 6,591.78 13,617.2K
11:16 6,593.18 6,594.05 6,593.18 6,594.05 91,839.8K
11:17 6,594.45 6,594.89 6,594.26 6,594.89 15,517.2K
11:18 6,593.96 6,596.99 6,593.96 6,596.99 29,454.7K
11:19 6,596.80 6,596.80 6,592.12 6,592.12 22,964.4K
11:20 6,593.20 6,593.20 6,592.17 6,592.81 19,480.3K
11:21 6,591.39 6,592.42 6,591.39 6,592.42 19,951.4K
11:22 6,591.97 6,591.97 6,590.23 6,590.23 13,060.1K
11:23 6,588.58 6,588.58 6,587.59 6,587.82 21,187.0K
11:24 6,587.90 6,587.90 6,586.72 6,586.72 15,213.7K
11:25 6,587.16 6,590.05 6,587.16 6,590.05 16,028.9K
11:26 6,589.13 6,589.50 6,588.34 6,588.34 28,930.7K
11:27 6,587.92 6,587.92 6,586.63 6,587.88 20,213.9K
11:28 6,588.66 6,589.04 6,588.54 6,588.54 11,964.5K
11:29 6,588.13 6,588.13 6,587.30 6,587.94 10,080.2K
11:30 6,587.39 6,588.76 6,587.39 6,588.76 4,304.1K
11:31 6,588.25 6,589.27 6,588.25 6,589.27 4,519.8K
11:32 6,589.13 6,589.48 6,589.13 6,589.44 7,056.7K
11:33 6,589.51 6,590.57 6,589.07 6,590.57 7,405.6K
11:34 6,590.43 6,591.10 6,589.38 6,589.38 13,056.8K
11:35 6,588.60 6,588.67 6,587.32 6,588.67 10,761.1K
11:36 6,588.04 6,589.05 6,588.04 6,589.05 5,699.8K
11:37 6,589.24 6,590.77 6,589.24 6,589.38 19,338.0K
11:38 6,589.48 6,590.79 6,589.48 6,589.65 13,320.8K
11:39 6,588.97 6,589.85 6,588.66 6,588.66 11,621.9K
11:40 6,588.57 6,588.57 6,587.70 6,588.57 12,168.1K
11:41 6,588.61 6,596.29 6,588.61 6,596.29 96,285.1K
11:42 6,596.86 6,596.86 6,595.97 6,596.01 11,205.6K
11:43 6,595.62 6,598.66 6,595.62 6,598.66 19,685.5K
11:44 6,598.56 6,599.03 6,595.68 6,595.68 14,852.1K
11:45 6,594.57 6,594.93 6,594.49 6,594.85 11,020.1K
11:46 6,596.74 6,600.21 6,596.74 6,600.21 24,803.6K
11:47 6,599.95 6,601.16 6,599.95 6,601.16 13,785.6K
11:48 6,602.94 6,603.94 6,602.94 6,603.39 32,235.9K
11:49 6,603.87 6,604.30 6,602.80 6,602.80 30,885.1K
11:50 6,603.43 6,603.43 6,602.22 6,602.22 11,305.6K
11:51 6,601.78 6,601.78 6,601.38 6,601.48 14,313.7K
11:52 6,601.77 6,602.19 6,600.22 6,600.22 44,463.0K
11:53 6,599.82 6,600.02 6,599.09 6,599.09 9,234.0K
11:54 6,598.58 6,599.51 6,598.38 6,599.24 15,668.9K
11:55 6,599.18 6,599.84 6,599.18 6,599.84 6,088.1K
11:56 6,600.33 6,600.58 6,599.92 6,600.51 6,222.4K
11:57 6,599.07 6,599.21 6,596.02 6,596.02 33,428.3K
11:58 6,595.36 6,600.59 6,595.36 6,600.59 11,857.4K
11:59 6,601.19 6,601.73 6,601.19 6,601.23 11,611.3K
12:00 6,601.52 6,603.81 6,601.52 6,603.07 16,490.9K
12:01 6,603.86 6,604.08 6,603.69 6,603.87 14,263.1K
12:02 6,603.64 6,603.98 6,603.46 6,603.98 3,747.7K
12:03 6,603.94 6,603.94 6,603.17 6,603.44 12,937.0K
12:04 6,603.42 6,604.87 6,603.42 6,604.87 6,003.5K
12:05 6,605.20 6,605.20 6,603.32 6,603.32 17,234.9K
12:06 6,604.54 6,604.54 6,604.33 6,604.52 6,403.2K
12:07 6,604.53 6,605.44 6,604.45 6,605.44 13,493.5K
12:08 6,604.07 6,605.76 6,604.07 6,605.17 12,853.7K
12:09 6,605.58 6,605.58 6,601.83 6,601.83 14,433.4K
12:10 6,601.32 6,602.06 6,601.32 6,602.01 5,025.4K
12:11 6,602.71 6,603.29 6,602.60 6,603.20 14,122.8K
12:12 6,603.93 6,603.93 6,603.26 6,603.26 2,827.9K
12:13 6,603.07 6,603.28 6,602.17 6,602.17 8,078.7K
12:14 6,602.08 6,602.70 6,601.32 6,602.70 6,384.8K
12:15 6,602.92 6,603.01 6,602.09 6,602.09 14,078.3K
12:16 6,602.33 6,602.33 6,601.63 6,601.63 7,123.0K
12:17 6,600.87 6,601.18 6,600.86 6,600.86 8,643.9K
12:18 6,601.02 6,601.75 6,601.02 6,601.24 3,519.1K
12:19 6,600.72 6,601.39 6,600.72 6,601.39 5,877.5K
12:20 6,600.85 6,603.02 6,600.85 6,602.76 17,202.4K
12:21 6,602.95 6,602.95 6,602.17 6,602.40 11,503.8K
12:22 6,601.96 6,602.81 6,601.78 6,602.34 22,849.2K
12:23 6,602.87 6,602.87 6,600.99 6,600.99 50,240.6K
12:24 6,598.97 6,598.97 6,595.74 6,595.74 25,102.0K
12:25 6,595.00 6,595.00 6,592.52 6,592.59 25,406.0K
12:26 6,593.35 6,593.35 6,592.57 6,592.57 17,874.6K
12:27 6,590.89 6,592.08 6,590.89 6,592.08 23,752.6K
12:28 6,592.11 6,592.38 6,591.76 6,591.76 14,886.6K
12:29 6,592.83 6,592.83 6,591.72 6,592.19 18,802.5K
12:30 6,593.17 6,596.18 6,592.97 6,596.18 24,851.8K
12:31 6,596.65 6,599.98 6,596.65 6,599.98 22,502.6K
12:32 6,600.38 6,600.38 6,599.92 6,600.06 10,500.4K
12:33 6,600.34 6,601.49 6,600.11 6,601.49 11,900.5K
12:34 6,601.45 6,602.20 6,601.45 6,602.15 16,840.6K
12:35 6,602.78 6,603.93 6,602.78 6,603.93 16,929.3K
12:36 6,603.78 6,604.17 6,603.75 6,603.78 10,918.2K
12:37 6,603.53 6,603.53 6,602.19 6,602.19 4,757.9K
12:38 6,601.41 6,603.66 6,601.41 6,603.66 14,204.8K
12:39 6,603.75 6,605.42 6,603.75 6,604.97 15,197.4K
12:40 6,606.06 6,606.06 6,604.32 6,604.32 7,771.3K
12:41 6,604.01 6,604.14 6,603.50 6,603.50 10,505.4K
12:42 6,602.58 6,602.58 6,600.92 6,600.92 11,452.9K
12:43 6,600.59 6,600.82 6,599.89 6,600.68 12,352.2K
12:44 6,600.84 6,600.84 6,598.60 6,598.60 9,605.8K
12:45 6,598.38 6,598.38 6,597.26 6,597.26 7,106.4K
12:46 6,599.22 6,602.77 6,599.22 6,602.77 38,539.0K
12:47 6,602.67 6,602.67 6,601.93 6,601.97 11,642.0K
12:48 6,602.12 6,602.41 6,601.59 6,602.41 9,158.6K
12:49 6,602.39 6,602.39 6,601.67 6,601.76 6,864.6K
12:50 6,601.93 6,601.95 6,601.46 6,601.46 13,618.6K
12:51 6,601.20 6,601.20 6,600.37 6,600.37 4,522.7K
12:52 6,599.56 6,599.56 6,598.95 6,599.41 10,957.3K
12:53 6,598.78 6,598.78 6,598.51 6,598.69 16,196.2K
12:54 6,598.80 6,598.80 6,597.74 6,597.74 10,398.9K
12:55 6,597.55 6,597.55 6,596.36 6,596.36 4,918.8K
12:56 6,596.51 6,596.51 6,593.18 6,593.18 13,332.7K
12:57 6,594.11 6,594.19 6,593.09 6,593.09 21,570.4K
12:58 6,593.22 6,594.59 6,593.22 6,594.59 4,333.9K
12:59 6,595.05 6,595.39 6,594.76 6,595.39 12,049.6K
13:00 6,595.60 6,599.87 6,594.86 6,599.87 23,609.5K
13:01 6,598.99 6,598.99 6,598.55 6,598.70 11,019.8K
13:02 6,597.95 6,599.55 6,597.95 6,599.55 4,943.1K
13:03 6,598.88 6,599.42 6,598.60 6,598.60 3,711.5K
13:04 6,599.07 6,599.07 6,598.33 6,598.33 4,137.4K
13:05 6,598.54 6,599.07 6,598.44 6,598.44 5,647.9K
13:06 6,598.69 6,598.69 6,597.83 6,597.92 3,598.3K
13:07 6,597.61 6,598.53 6,597.27 6,598.53 13,052.5K
13:08 6,598.50 6,598.50 6,597.30 6,597.55 5,321.9K
13:09 6,598.80 6,598.80 6,598.09 6,598.77 3,411.3K
13:10 6,598.30 6,600.15 6,597.79 6,600.15 4,671.6K
13:11 6,599.55 6,599.74 6,599.49 6,599.74 3,764.0K
13:12 6,599.78 6,599.78 6,598.92 6,598.92 10,760.3K
13:13 6,599.38 6,602.83 6,599.27 6,602.83 19,030.6K
13:14 6,602.47 6,602.62 6,602.13 6,602.13 10,083.1K
13:15 6,600.76 6,600.96 6,600.14 6,600.96 9,806.8K
13:16 6,601.01 6,601.01 6,600.43 6,600.43 17,356.6K
13:17 6,599.58 6,601.51 6,599.00 6,601.51 5,642.6K
13:18 6,601.07 6,601.52 6,600.83 6,600.83 6,483.4K
13:19 6,601.47 6,601.73 6,601.21 6,601.73 1,806.1K
13:20 6,601.36 6,601.52 6,600.77 6,600.77 4,575.3K
13:21 6,601.09 6,602.33 6,601.09 6,602.02 4,791.5K
13:22 6,601.99 6,601.99 6,600.45 6,600.45 4,430.6K
13:23 6,599.99 6,599.99 6,598.95 6,598.95 4,839.7K
13:24 6,600.26 6,600.36 6,599.91 6,599.91 5,423.5K
13:25 6,598.85 6,598.85 6,596.53 6,597.55 10,393.7K
13:26 6,597.79 6,598.04 6,597.75 6,597.75 5,717.4K
13:27 6,597.20 6,597.20 6,595.51 6,595.51 4,324.0K
13:28 6,595.14 6,595.50 6,594.93 6,595.04 7,977.7K
13:29 6,595.12 6,595.32 6,594.71 6,594.87 34,215.4K
13:30 6,593.98 6,596.56 6,593.90 6,596.56 5,772.7K
13:31 6,598.32 6,602.79 6,598.32 6,602.79 66,970.5K
13:32 6,602.87 6,604.60 6,602.87 6,604.60 14,371.2K
13:33 6,604.97 6,605.98 6,604.88 6,605.91 16,010.6K
13:34 6,606.38 6,607.58 6,606.38 6,607.58 30,784.3K
13:35 6,607.80 6,607.80 6,606.01 6,606.01 10,223.1K
13:36 6,605.77 6,605.95 6,604.20 6,604.20 8,128.3K
13:37 6,604.13 6,604.30 6,603.28 6,604.30 4,114.1K
13:38 6,603.63 6,603.97 6,602.34 6,602.34 5,450.8K
13:39 6,602.67 6,603.64 6,602.67 6,603.64 3,374.5K
13:40 6,602.93 6,604.41 6,602.93 6,603.90 4,268.3K
13:41 6,603.46 6,603.46 6,602.11 6,602.11 4,729.5K
13:42 6,602.80 6,602.80 6,601.68 6,601.68 6,095.1K
13:43 6,601.19 6,601.99 6,601.19 6,601.99 2,788.6K
13:44 6,601.94 6,603.06 6,601.94 6,602.51 4,722.4K
13:45 6,602.59 6,602.98 6,602.27 6,602.79 7,242.1K
13:46 6,601.90 6,602.63 6,601.90 6,602.62 3,498.9K
13:47 6,602.05 6,602.40 6,602.05 6,602.37 2,162.1K
13:48 6,603.02 6,603.02 6,602.25 6,602.64 10,152.4K
13:49 6,602.02 6,602.02 6,600.26 6,600.26 4,338.9K
13:50 6,600.74 6,603.57 6,600.74 6,603.57 10,771.4K
13:51 6,602.53 6,602.53 6,601.28 6,601.77 5,132.9K
13:52 6,601.04 6,601.04 6,599.49 6,600.14 12,960.3K
13:53 6,599.89 6,599.89 6,599.34 6,599.34 4,793.8K
13:54 6,598.46 6,600.33 6,598.46 6,600.33 10,934.3K
13:55 6,600.54 6,602.76 6,600.54 6,602.76 11,195.2K
13:56 6,601.91 6,601.91 6,601.06 6,601.06 5,778.1K
13:57 6,601.47 6,603.28 6,601.31 6,603.28 8,645.8K
13:58 6,604.09 6,605.48 6,604.09 6,605.48 8,707.4K
13:59 6,604.89 6,605.55 6,604.89 6,605.55 3,920.3K
14:00 6,604.74 6,605.92 6,604.74 6,605.92 11,398.5K
14:01 6,605.59 6,605.89 6,604.95 6,605.53 6,812.0K
14:02 6,604.84 6,604.84 6,603.42 6,603.42 8,505.6K
14:03 6,602.28 6,602.42 6,601.84 6,602.42 8,437.0K
14:04 6,602.47 6,602.96 6,602.39 6,602.96 3,650.9K
14:05 6,603.81 6,604.06 6,602.37 6,602.37 13,227.4K
14:06 6,602.79 6,605.49 6,602.79 6,605.49 5,255.1K
14:07 6,606.51 6,608.55 6,606.51 6,608.55 13,354.1K
14:08 6,608.11 6,608.11 6,606.03 6,606.03 14,615.1K
14:09 6,605.18 6,605.29 6,604.60 6,605.29 5,448.3K
14:10 6,604.58 6,604.58 6,602.46 6,602.46 4,083.8K
14:11 6,602.78 6,603.36 6,602.78 6,603.28 11,220.8K
14:12 6,603.07 6,604.46 6,603.07 6,603.47 7,543.9K
14:13 6,603.63 6,604.70 6,603.63 6,604.70 5,973.4K
14:14 6,604.30 6,605.32 6,603.93 6,603.93 9,659.6K
14:15 6,604.00 6,604.85 6,604.00 6,604.81 4,057.0K
14:16 6,605.36 6,606.38 6,605.29 6,606.38 6,300.3K
14:17 6,606.13 6,606.52 6,606.13 6,606.52 21,426.3K
14:18 6,607.86 6,607.86 6,604.69 6,604.69 29,381.9K
14:19 6,603.67 6,603.67 6,602.83 6,603.51 15,102.0K
14:20 6,603.28 6,604.01 6,603.28 6,603.81 15,002.5K
14:21 6,603.39 6,603.39 6,602.69 6,602.92 4,282.3K
14:22 6,603.07 6,603.15 6,602.35 6,602.35 5,752.8K
14:23 6,603.05 6,603.05 6,601.50 6,602.02 3,247.8K
14:24 6,602.29 6,602.29 6,601.35 6,601.35 4,076.6K
14:25 6,602.07 6,602.27 6,601.37 6,602.27 16,115.9K
14:26 6,605.30 6,607.25 6,605.30 6,605.56 26,381.3K
14:27 6,605.81 6,608.14 6,605.81 6,608.00 10,175.7K
14:28 6,608.67 6,608.67 6,606.64 6,606.64 11,196.6K
14:29 6,606.24 6,606.24 6,604.43 6,604.43 5,550.3K
14:30 6,604.02 6,604.02 6,603.26 6,603.95 18,276.2K
14:31 6,603.28 6,604.94 6,603.04 6,604.94 5,717.5K
14:32 6,604.51 6,604.58 6,603.95 6,603.95 4,757.3K
14:33 6,603.88 6,603.88 6,603.57 6,603.83 6,495.2K
14:34 6,602.92 6,602.92 6,602.57 6,602.89 8,684.1K
14:35 6,602.17 6,602.17 6,601.86 6,602.06 4,090.4K
14:36 6,601.86 6,602.53 6,601.86 6,602.25 2,577.8K
14:37 6,602.08 6,602.81 6,602.08 6,602.81 2,918.9K
14:38 6,603.15 6,603.15 6,602.50 6,602.52 4,676.7K
14:39 6,602.33 6,602.45 6,601.62 6,602.13 8,270.4K
14:40 6,601.94 6,602.39 6,601.91 6,602.39 6,011.3K
14:41 6,603.17 6,603.61 6,602.91 6,603.61 17,772.5K
14:42 6,603.19 6,603.56 6,603.16 6,603.16 5,616.2K
14:43 6,602.30 6,602.45 6,601.66 6,601.66 9,428.6K
14:44 6,601.20 6,601.20 6,599.95 6,599.95 20,486.7K
14:45 6,600.21 6,600.21 6,599.94 6,600.05 3,724.5K
14:46 6,599.41 6,599.83 6,599.23 6,599.83 6,342.0K
14:47 6,600.07 6,600.07 6,599.40 6,599.66 6,833.4K
14:48 6,599.63 6,599.95 6,599.56 6,599.90 11,998.7K
14:49 6,599.70 6,600.21 6,599.70 6,599.97 5,279.6K
14:50 6,600.25 6,602.26 6,600.25 6,602.26 6,665.5K
14:51 6,602.99 6,602.99 6,602.27 6,602.45 5,749.1K
14:52 6,601.13 6,601.13 6,599.55 6,599.55 9,195.0K
14:53 6,599.17 6,599.82 6,599.17 6,599.48 8,372.2K
14:54 6,599.74 6,599.74 6,598.85 6,599.16 3,720.2K
14:55 6,599.29 6,599.29 6,598.46 6,599.00 5,390.5K
14:56 6,599.27 6,599.67 6,599.06 6,599.06 4,817.1K
14:57 6,599.01 6,599.49 6,598.99 6,598.99 5,467.7K
14:58 6,599.14 6,599.23 6,598.73 6,599.23 2,146.4K
14:59 6,598.26 6,599.08 6,598.26 6,598.81 1,980.8K
15:00 6,598.24 6,598.24 6,596.78 6,597.44 8,787.9K
15:01 6,597.87 6,598.72 6,597.61 6,598.72 14,615.5K
15:02 6,598.77 6,599.59 6,598.77 6,599.44 3,917.6K
15:03 6,598.84 6,598.84 6,598.34 6,598.34 9,435.1K
15:04 6,597.78 6,597.78 6,596.89 6,596.90 6,003.8K
15:05 6,596.76 6,596.97 6,596.45 6,596.45 9,231.8K
15:06 6,596.41 6,597.93 6,596.41 6,597.93 2,958.6K
15:07 6,598.16 6,600.27 6,598.16 6,600.27 5,213.8K
15:08 6,602.52 6,602.52 6,601.25 6,601.25 6,568.3K
15:09 6,600.56 6,600.56 6,599.14 6,599.24 4,960.9K
15:10 6,599.10 6,600.77 6,599.10 6,600.40 5,764.0K
15:11 6,600.70 6,601.76 6,600.39 6,600.99 4,174.9K
15:12 6,599.25 6,599.49 6,598.65 6,598.65 8,474.3K
15:13 6,598.48 6,598.52 6,598.02 6,598.02 2,006.5K
15:14 6,597.74 6,598.39 6,597.30 6,598.39 3,612.6K
15:15 6,599.81 6,599.98 6,597.95 6,597.95 25,060.5K
15:16 6,597.91 6,598.39 6,597.70 6,597.70 2,501.3K
15:17 6,596.75 6,597.46 6,596.64 6,596.64 6,319.4K
15:18 6,596.20 6,596.20 6,594.56 6,594.56 6,162.0K
15:19 6,595.15 6,596.73 6,595.15 6,596.73 3,714.7K
15:20 6,597.41 6,599.40 6,597.41 6,599.40 13,353.8K
15:21 6,599.17 6,600.01 6,599.17 6,600.01 3,424.9K
15:22 6,599.78 6,600.96 6,599.31 6,599.31 4,230.6K
15:23 6,598.60 6,599.35 6,596.83 6,596.83 6,118.7K
15:24 6,597.02 6,597.02 6,595.42 6,595.42 9,787.5K
15:25 6,596.02 6,596.02 6,594.89 6,594.97 16,700.7K
15:26 6,594.71 6,597.31 6,594.58 6,597.31 10,784.1K
15:27 6,596.24 6,596.77 6,595.13 6,596.22 37,438.7K
15:28 6,597.39 6,598.11 6,597.39 6,597.97 20,652.4K
15:29 6,595.61 6,596.22 6,594.56 6,594.56 7,949.4K
15:30 6,593.57 6,593.60 6,593.15 6,593.15 10,363.0K
15:31 6,593.78 6,594.31 6,593.78 6,594.26 4,172.6K
15:32 6,594.62 6,597.31 6,594.62 6,597.22 25,117.3K
15:33 6,597.23 6,597.64 6,597.01 6,597.64 16,409.4K
15:34 6,597.65 6,599.15 6,597.16 6,599.15 3,686.0K
15:35 6,598.66 6,602.19 6,598.66 6,602.19 9,713.6K
15:36 6,602.88 6,605.50 6,602.88 6,605.50 17,433.6K
15:37 6,607.03 6,607.57 6,606.72 6,606.72 9,730.2K
15:38 6,606.86 6,606.86 6,605.53 6,605.53 7,330.0K
15:39 6,605.87 6,606.05 6,605.29 6,605.29 5,535.5K
15:40 6,604.99 6,605.47 6,604.85 6,605.47 5,100.8K
15:41 6,605.52 6,608.24 6,605.52 6,608.24 8,099.2K
15:42 6,608.61 6,608.61 6,607.97 6,607.97 16,329.4K
15:43 6,608.11 6,608.28 6,607.89 6,608.04 5,127.9K
15:44 6,607.52 6,607.52 6,606.66 6,607.33 7,273.1K
15:45 6,605.87 6,606.30 6,605.71 6,606.30 10,150.6K
15:46 6,605.78 6,607.83 6,605.78 6,607.83 8,993.3K
15:47 6,607.76 6,608.03 6,607.61 6,608.03 6,591.7K
15:48 6,608.31 6,609.43 6,608.31 6,609.43 7,543.2K
15:49 6,608.87 6,609.27 6,608.87 6,609.12 6,205.7K
15:50 6,609.13 6,609.13 6,606.54 6,606.57 4,226.9K
15:51 6,605.06 6,605.81 6,605.06 6,605.15 7,170.8K
15:52 6,605.25 6,605.60 6,605.10 6,605.10 7,202.9K
15:53 6,605.82 6,606.01 6,605.82 6,606.00 17,829.4K
15:54 6,606.11 6,606.86 6,605.73 6,606.86 26,002.2K
15:55 6,604.93 6,604.93 6,604.67 6,604.85 14,287.0K
15:56 6,604.68 6,604.83 6,604.58 6,604.58 29,851.9K
15:57 6,604.90 6,605.57 6,604.32 6,604.32 12,244.4K
15:58 6,604.74 6,605.09 6,604.52 6,604.52 16,246.3K
15:59 6,604.73 6,606.88 6,604.73 6,606.19 18,089.3K
16:00 6,605.27 6,606.96 6,605.27 6,606.53 34,976.5K
16:01 6,606.37 6,606.39 6,605.82 6,606.38 8,849.7K
16:02 6,604.65 6,604.65 6,604.17 6,604.17 6,541.1K
16:03 6,604.54 6,604.54 6,602.30 6,602.30 22,410.0K
16:04 6,600.38 6,600.38 6,596.57 6,596.81 113,332.1K
16:05 6,597.39 6,598.17 6,597.39 6,598.10 36,612.4K
16:06 6,598.68 6,599.07 6,598.60 6,598.76 19,521.0K
16:07 6,600.21 6,601.10 6,600.21 6,601.10 7,394.7K
16:08 6,599.96 6,599.96 6,599.12 6,599.12 16,659.0K
16:09 6,598.36 6,598.36 6,595.11 6,595.11 47,813.8K
16:10 6,595.16 6,596.59 6,595.16 6,596.16 21,867.3K
16:11 6,597.11 6,597.11 6,596.48 6,596.48 33,032.4K
16:12 6,596.61 6,597.04 6,596.42 6,596.42 24,775.7K
16:13 6,596.73 6,597.28 6,595.86 6,595.86 33,207.8K
16:14 6,595.86 6,596.05 6,594.64 6,595.37 17,284.6K
16:15 6,594.99 6,594.99 6,593.37 6,593.37 13,593.2K
16:16 6,592.16 6,592.26 6,591.50 6,591.50 21,311.1K
16:17 6,591.98 6,592.10 6,591.50 6,591.97 22,759.8K
16:18 6,590.25 6,590.43 6,589.58 6,589.58 40,724.8K
16:19 6,589.49 6,589.49 6,587.81 6,587.81 19,828.2K
16:20 6,587.80 6,587.80 6,587.09 6,587.09 19,379.8K
16:21 6,587.31 6,589.98 6,587.31 6,589.87 19,150.7K
16:22 6,589.82 6,591.44 6,589.78 6,591.44 18,235.8K
16:23 6,591.15 6,591.15 6,589.93 6,589.93 11,636.6K
16:24 6,589.71 6,589.86 6,589.44 6,589.86 22,177.3K
16:25 6,589.83 6,589.90 6,587.47 6,587.47 17,857.2K
16:26 6,587.14 6,587.14 6,583.37 6,583.37 21,743.2K
16:27 6,584.60 6,584.60 6,582.65 6,583.09 21,067.2K
16:28 6,583.33 6,585.01 6,583.33 6,585.01 8,619.4K
16:29 6,585.54 6,585.54 6,584.91 6,585.32 22,384.3K
16:30 6,585.03 6,586.15 6,584.65 6,586.15 8,835.5K
16:31 6,586.73 6,589.27 6,586.73 6,589.27 10,203.2K
16:32 6,589.63 6,589.63 6,587.70 6,587.70 11,321.0K
16:33 6,587.64 6,589.11 6,587.64 6,588.50 8,710.8K
16:34 6,588.69 6,589.90 6,588.69 6,589.90 6,913.1K
16:35 6,589.99 6,589.99 6,587.63 6,589.02 34,970.2K
16:36 6,588.37 6,589.11 6,588.37 6,588.95 14,474.7K
16:37 6,589.06 6,589.50 6,589.06 6,589.38 49,258.1K
16:38 6,589.24 6,589.56 6,589.03 6,589.56 9,388.4K
16:39 6,588.98 6,589.00 6,588.11 6,588.11 6,183.7K
16:40 6,587.93 6,587.98 6,587.11 6,587.98 9,380.9K
16:41 6,587.36 6,589.32 6,587.36 6,589.23 10,967.6K
16:42 6,589.08 6,590.07 6,589.08 6,589.69 6,423.0K
16:43 6,589.69 6,589.69 6,588.08 6,588.77 7,198.7K
16:44 6,588.96 6,589.99 6,588.96 6,589.99 5,195.5K
16:45 6,590.37 6,590.98 6,590.29 6,590.69 14,684.9K
16:46 6,590.06 6,590.06 6,589.58 6,589.58 13,666.3K
16:47 6,590.93 6,590.93 6,589.72 6,590.17 8,946.1K
16:48 6,589.74 6,590.41 6,589.08 6,590.41 32,236.9K
16:49 6,592.35 6,592.64 6,592.35 6,592.64 17,393.4K
16:50 6,592.67 6,594.28 6,592.67 6,594.28 6,461.2K
16:51 6,593.96 6,594.32 6,593.84 6,593.84 5,201.1K
16:52 6,593.72 6,593.72 6,592.42 6,592.42 6,094.4K
16:53 6,592.44 6,593.21 6,592.44 6,593.02 5,100.9K
16:54 6,593.16 6,593.38 6,593.16 6,593.23 3,250.9K
16:55 6,593.31 6,593.77 6,592.73 6,592.80 15,162.9K
16:56 6,592.28 6,592.28 6,591.66 6,591.74 6,769.0K
16:57 6,589.40 6,589.49 6,588.44 6,588.44 10,773.7K
16:58 6,588.74 6,588.87 6,588.51 6,588.87 4,097.8K
16:59 6,589.16 6,590.50 6,588.94 6,590.50 3,507.6K
17:00 6,590.33 6,591.10 6,590.33 6,590.41 6,328.3K
17:01 6,590.43 6,591.35 6,590.43 6,590.81 8,404.8K
17:02 6,591.38 6,591.42 6,590.76 6,591.00 2,340.7K
17:03 6,590.95 6,591.33 6,590.95 6,591.21 5,128.9K
17:04 6,590.88 6,591.17 6,590.88 6,591.05 6,966.8K
17:05 6,590.54 6,591.23 6,590.54 6,591.04 7,939.7K
17:06 6,591.83 6,591.83 6,590.64 6,590.64 2,855.5K
17:07 6,593.10 6,593.23 6,592.65 6,593.01 6,242.9K
17:08 6,592.87 6,592.87 6,592.13 6,592.56 6,907.7K
17:09 6,592.42 6,592.42 6,591.65 6,591.65 13,690.2K
17:10 6,591.19 6,591.43 6,590.64 6,591.23 5,282.6K
17:11 6,591.23 6,592.02 6,591.23 6,591.54 4,035.5K
17:12 6,591.42 6,591.49 6,590.14 6,590.14 4,668.6K
17:13 6,590.87 6,590.87 6,589.61 6,589.94 5,382.8K
17:14 6,586.83 6,586.83 6,582.95 6,582.95 37,339.1K
17:15 6,582.29 6,582.29 6,579.35 6,579.35 34,209.6K
17:16 6,576.64 6,579.47 6,576.64 6,579.47 35,923.1K
17:17 6,579.37 6,579.54 6,578.47 6,578.47 16,246.0K
17:18 6,578.29 6,580.21 6,578.29 6,578.33 15,382.0K
17:19 6,578.52 6,578.52 6,577.70 6,577.92 7,873.2K
17:20 6,577.02 6,577.67 6,576.84 6,577.67 18,247.5K
17:21 6,575.93 6,576.49 6,575.88 6,575.88 13,681.8K
17:22 6,574.91 6,574.91 6,573.75 6,573.75 59,226.5K
17:23 6,573.81 6,575.28 6,573.81 6,574.18 15,450.2K
17:24 6,574.30 6,574.37 6,574.07 6,574.30 15,456.7K
17:25 6,575.20 6,575.26 6,573.70 6,573.70 11,276.3K
17:26 6,573.31 6,574.25 6,572.05 6,572.05 14,709.6K
17:27 6,571.75 6,572.28 6,571.07 6,572.28 38,101.9K
17:28 6,571.31 6,572.42 6,571.31 6,572.13 13,137.8K
17:29 6,573.00 6,573.00 6,572.26 6,572.39 7,799.6K
17:30 6,572.94 6,573.31 6,572.94 6,573.31 5,806.4K
17:31 6,572.82 6,575.06 6,572.82 6,575.06 12,895.0K
17:32 6,576.52 6,579.54 6,576.52 6,579.54 10,509.3K
17:33 6,579.22 6,579.87 6,578.70 6,579.87 5,341.7K
17:34 6,580.45 6,580.92 6,580.02 6,580.02 8,863.9K
17:35 6,579.87 6,579.87 6,579.21 6,579.25 13,165.9K
17:36 6,579.09 6,579.09 6,577.06 6,577.17 15,186.3K
17:37 6,575.50 6,575.50 6,573.92 6,573.92 17,823.8K
17:38 6,573.91 6,575.41 6,573.75 6,575.41 11,164.4K
17:39 6,575.48 6,575.92 6,573.90 6,573.90 15,324.1K
17:40 6,575.11 6,575.53 6,570.03 6,570.03 25,186.4K
17:41 6,569.28 6,570.34 6,569.28 6,570.09 7,083.1K
17:42 6,571.11 6,571.31 6,570.00 6,570.00 4,385.4K
17:43 6,569.94 6,571.12 6,569.90 6,571.12 9,753.9K
17:44 6,571.26 6,571.26 6,570.19 6,570.19 5,135.4K
17:45 6,570.14 6,570.14 6,566.96 6,566.96 21,910.4K
17:46 6,567.62 6,567.62 6,567.21 6,567.21 16,442.7K
17:47 6,566.33 6,567.24 6,566.33 6,566.95 14,697.2K
17:48 6,565.74 6,565.74 6,563.98 6,564.60 17,068.4K
17:49 6,563.55 6,563.86 6,563.50 6,563.60 23,015.6K
17:50 6,562.79 6,564.32 6,561.91 6,564.32 9,569.8K
17:51 6,565.50 6,567.33 6,565.50 6,566.97 23,167.9K
17:52 6,565.32 6,567.67 6,565.32 6,567.67 31,424.1K
17:53 6,567.91 6,567.91 6,566.70 6,566.70 13,011.9K
17:54 6,566.63 6,567.80 6,566.63 6,567.80 8,871.2K
17:55 6,567.84 6,569.64 6,567.84 6,568.99 13,142.4K
17:56 6,568.98 6,568.98 6,565.16 6,565.16 8,069.1K
17:57 6,565.71 6,565.71 6,562.64 6,562.64 9,191.2K
17:58 6,562.67 6,563.27 6,562.23 6,562.23 13,716.8K
17:59 6,562.12 6,562.12 6,560.68 6,560.68 14,531.6K
18:00 6,560.00 6,560.00 6,553.25 6,553.25 35,633.4K
18:01 6,554.16 6,554.82 6,553.49 6,553.49 14,573.8K
18:02 6,551.30 6,552.54 6,550.22 6,552.54 17,196.1K
18:03 6,553.63 6,554.75 6,553.50 6,553.50 11,984.6K
18:04 6,554.03 6,554.31 6,554.03 6,554.31 20,208.0K
18:05 6,554.93 6,554.93 6,552.52 6,552.59 9,738.4K
18:06 6,552.61 6,552.61 6,550.65 6,550.65 14,046.7K
18:07 6,549.71 6,550.22 6,549.57 6,549.57 10,099.2K
18:08 6,549.70 6,550.89 6,548.66 6,550.89 11,253.4K
18:09 6,549.41 6,550.99 6,549.41 6,550.44 9,447.4K
18:10 6,550.31 6,550.31 6,549.10 6,549.89 8,874.4K
18:11 6,550.07 6,550.07 6,548.76 6,550.05 12,853.0K
18:12 6,549.78 6,552.02 6,549.78 6,552.02 22,017.3K
18:13 6,552.36 6,552.36 6,549.04 6,549.04 11,853.0K
18:14 6,549.01 6,549.47 6,548.55 6,548.55 21,724.6K
18:15 6,548.80 6,552.10 6,548.80 6,552.10 27,071.7K
18:16 6,556.73 6,557.11 6,555.70 6,555.70 27,148.4K
18:17 6,555.49 6,556.13 6,554.50 6,554.50 12,863.6K
18:18 6,553.45 6,553.45 6,549.33 6,549.33 34,828.3K
18:19 6,549.84 6,550.49 6,549.33 6,549.82 15,947.2K
18:20 6,548.19 6,548.81 6,547.42 6,547.42 22,710.6K
18:21 6,547.28 6,547.85 6,546.01 6,546.01 21,461.9K
18:22 6,546.16 6,546.16 6,544.80 6,544.80 39,728.0K
18:23 6,543.72 6,543.72 6,542.54 6,542.54 20,323.4K
18:24 6,540.75 6,542.59 6,540.44 6,542.59 40,679.4K
18:25 6,542.82 6,543.17 6,542.30 6,542.30 22,530.1K
18:26 6,541.91 6,541.91 6,540.85 6,541.01 15,714.3K
18:27 6,538.84 6,538.93 6,538.52 6,538.93 32,592.9K
18:28 6,539.29 6,539.41 6,538.74 6,538.74 12,010.1K
18:29 6,538.59 6,538.91 6,537.94 6,537.94 17,328.2K
18:30 6,539.93 6,539.93 6,537.22 6,537.22 27,046.5K
18:31 6,538.15 6,538.45 6,537.72 6,538.08 11,345.3K
18:32 6,538.34 6,539.55 6,537.08 6,539.55 18,167.5K
18:33 6,540.07 6,540.07 6,537.39 6,538.10 15,717.8K
18:34 6,537.52 6,537.52 6,534.31 6,534.31 17,133.2K
18:35 6,534.51 6,536.26 6,534.51 6,534.88 70,524.5K
18:36 6,534.71 6,535.22 6,534.14 6,534.14 23,539.5K
18:37 6,533.90 6,534.07 6,533.53 6,533.66 30,776.2K
18:38 6,533.66 6,534.28 6,533.66 6,533.85 19,501.3K
18:39 6,534.60 6,534.60 6,533.95 6,534.31 36,248.7K
18:40 6,534.42 6,534.42 6,534.42 6,534.42 1,268.6K
18:51 6,528.31 6,528.31 6,528.31 6,528.31 100,626.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available