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 6,633.64 6,654.82 6,633.64 6,654.82 9,459.2K
09:51 6,655.68 6,656.12 6,655.36 6,656.12 9,921.2K
09:52 6,655.36 6,655.36 6,654.01 6,654.04 12,931.0K
09:53 6,653.67 6,655.12 6,653.65 6,655.12 5,504.9K
09:54 6,655.73 6,655.73 6,655.21 6,655.24 4,266.9K
09:55 6,655.59 6,655.84 6,655.11 6,655.11 6,196.6K
09:56 6,655.43 6,656.48 6,655.43 6,656.48 4,644.8K
09:57 6,656.08 6,656.08 6,655.39 6,655.39 6,708.9K
09:58 6,654.66 6,655.63 6,654.66 6,654.85 3,576.1K
09:59 6,654.75 6,655.10 6,652.73 6,652.73 9,768.5K
10:00 6,653.12 6,653.85 6,652.33 6,653.85 13,520.3K
10:01 6,656.16 6,659.08 6,656.16 6,659.08 16,630.3K
10:02 6,660.35 6,661.99 6,660.18 6,661.99 27,278.1K
10:03 6,661.87 6,661.87 6,660.37 6,660.37 32,803.3K
10:04 6,661.55 6,661.55 6,659.46 6,660.52 29,431.2K
10:05 6,659.61 6,659.65 6,658.38 6,658.38 20,070.6K
10:06 6,658.39 6,659.06 6,658.39 6,659.06 45,948.3K
10:07 6,659.65 6,659.65 6,657.46 6,657.46 43,563.0K
10:08 6,657.94 6,657.94 6,656.50 6,656.50 17,652.5K
10:09 6,657.27 6,657.27 6,656.67 6,656.92 12,359.8K
10:10 6,657.87 6,660.91 6,657.87 6,660.84 24,355.5K
10:11 6,661.03 6,662.14 6,661.02 6,661.02 29,258.3K
10:12 6,660.90 6,660.90 6,658.73 6,660.18 99,734.6K
10:13 6,661.36 6,661.36 6,660.01 6,661.04 12,711.5K
10:14 6,661.51 6,662.73 6,661.51 6,662.43 30,101.9K
10:15 6,662.58 6,663.98 6,662.58 6,663.85 14,100.0K
10:16 6,663.23 6,665.72 6,662.74 6,665.68 53,895.1K
10:17 6,665.84 6,667.61 6,665.84 6,667.61 76,133.1K
10:18 6,667.25 6,667.25 6,665.80 6,666.76 47,965.3K
10:19 6,671.21 6,673.53 6,671.21 6,673.22 67,424.8K
10:20 6,674.39 6,674.39 6,673.42 6,674.28 31,407.3K
10:21 6,675.01 6,675.49 6,675.01 6,675.49 49,610.8K
10:22 6,675.96 6,675.96 6,672.28 6,672.28 28,437.5K
10:23 6,671.60 6,671.98 6,671.55 6,671.55 29,136.2K
10:24 6,671.41 6,671.41 6,668.98 6,668.98 53,039.0K
10:25 6,667.90 6,670.32 6,667.90 6,670.32 13,470.0K
10:26 6,670.98 6,670.98 6,667.88 6,667.88 22,867.2K
10:27 6,667.99 6,667.99 6,667.03 6,667.25 32,166.5K
10:28 6,668.28 6,668.28 6,666.65 6,666.78 30,788.3K
10:29 6,665.92 6,665.92 6,664.91 6,664.91 39,340.8K
10:30 6,665.46 6,666.41 6,665.46 6,666.41 19,621.6K
10:31 6,666.54 6,667.40 6,666.54 6,667.36 18,683.2K
10:32 6,667.53 6,668.90 6,667.22 6,668.90 8,103.4K
10:33 6,668.68 6,669.14 6,668.59 6,668.76 10,763.2K
10:34 6,668.24 6,668.24 6,667.39 6,667.66 20,277.2K
10:35 6,667.67 6,668.84 6,667.67 6,668.67 16,577.0K
10:36 6,668.84 6,668.94 6,668.69 6,668.69 10,402.3K
10:37 6,669.01 6,669.01 6,667.76 6,667.76 17,861.2K
10:38 6,668.19 6,668.19 6,666.60 6,666.60 23,101.5K
10:39 6,667.97 6,668.40 6,667.97 6,667.99 13,551.9K
10:40 6,668.65 6,669.10 6,668.28 6,668.28 18,997.6K
10:41 6,668.45 6,668.96 6,668.45 6,668.96 9,739.8K
10:42 6,669.42 6,670.91 6,669.42 6,670.91 8,731.2K
10:43 6,671.70 6,671.89 6,671.09 6,671.89 13,537.8K
10:44 6,674.26 6,678.07 6,674.26 6,678.07 232,288.1K
10:45 6,676.85 6,678.71 6,676.82 6,678.71 47,849.7K
10:46 6,676.53 6,676.53 6,673.86 6,673.99 32,833.1K
10:47 6,673.85 6,675.27 6,673.85 6,674.38 10,353.5K
10:48 6,674.46 6,675.93 6,674.46 6,675.93 19,196.6K
10:49 6,675.65 6,678.37 6,675.65 6,678.37 25,787.5K
10:50 6,677.07 6,680.40 6,677.07 6,679.95 83,554.9K
10:51 6,678.33 6,678.33 6,673.58 6,673.58 39,424.4K
10:52 6,672.78 6,675.87 6,672.21 6,675.87 23,392.2K
10:53 6,676.32 6,677.03 6,675.90 6,677.03 13,753.7K
10:54 6,677.15 6,677.55 6,676.29 6,676.29 30,261.4K
10:55 6,676.48 6,676.48 6,674.59 6,674.59 13,833.3K
10:56 6,675.37 6,675.37 6,673.04 6,673.97 18,896.7K
10:57 6,673.87 6,673.87 6,673.35 6,673.40 10,806.9K
10:58 6,673.54 6,673.96 6,672.58 6,673.96 18,846.5K
10:59 6,675.32 6,676.11 6,675.32 6,675.80 15,057.4K
11:00 6,676.29 6,677.73 6,676.29 6,677.73 16,850.9K
11:01 6,677.49 6,677.49 6,676.08 6,676.61 18,007.5K
11:02 6,675.13 6,676.77 6,674.90 6,676.30 20,638.3K
11:03 6,675.07 6,675.07 6,674.17 6,674.17 14,750.4K
11:04 6,673.99 6,674.63 6,673.17 6,673.17 10,687.8K
11:05 6,673.81 6,673.81 6,673.26 6,673.26 8,182.1K
11:06 6,672.85 6,677.98 6,672.85 6,677.98 53,236.3K
11:07 6,676.89 6,676.89 6,675.74 6,675.74 32,825.0K
11:08 6,675.51 6,675.51 6,675.00 6,675.23 12,981.2K
11:09 6,675.47 6,676.56 6,675.47 6,676.30 14,829.5K
11:10 6,676.42 6,676.42 6,675.86 6,675.86 15,543.5K
11:11 6,675.82 6,676.13 6,675.15 6,676.13 17,081.6K
11:12 6,674.66 6,677.49 6,674.66 6,677.49 31,879.3K
11:13 6,677.09 6,677.09 6,675.79 6,676.21 14,196.8K
11:14 6,677.40 6,677.40 6,676.47 6,676.78 11,048.4K
11:15 6,675.80 6,675.80 6,675.20 6,675.39 13,706.5K
11:16 6,675.56 6,675.56 6,674.47 6,674.47 26,293.5K
11:17 6,675.13 6,675.97 6,674.62 6,675.97 28,530.6K
11:18 6,676.25 6,677.82 6,676.25 6,677.82 10,266.4K
11:19 6,677.39 6,677.81 6,677.39 6,677.81 12,424.4K
11:20 6,677.78 6,677.78 6,676.33 6,676.33 12,950.6K
11:21 6,677.27 6,678.23 6,677.10 6,678.23 7,124.9K
11:22 6,678.93 6,679.71 6,678.34 6,678.34 5,792.6K
11:23 6,678.14 6,679.21 6,678.14 6,679.21 13,353.0K
11:24 6,678.31 6,679.42 6,678.31 6,679.42 2,542.4K
11:25 6,679.84 6,680.30 6,679.84 6,680.30 6,452.2K
11:26 6,680.18 6,680.18 6,678.79 6,678.89 8,280.9K
11:27 6,680.27 6,680.27 6,678.05 6,679.40 6,988.2K
11:28 6,679.28 6,679.54 6,678.57 6,678.95 6,258.8K
11:29 6,679.35 6,680.64 6,679.35 6,680.64 4,932.6K
11:30 6,680.95 6,680.99 6,680.43 6,680.43 3,754.4K
11:31 6,679.95 6,680.85 6,679.95 6,680.62 23,853.8K
11:32 6,681.09 6,681.37 6,680.21 6,680.21 6,185.4K
11:33 6,680.09 6,680.33 6,679.83 6,679.83 3,998.0K
11:34 6,679.24 6,683.33 6,679.24 6,683.33 21,388.9K
11:35 6,682.88 6,682.88 6,681.50 6,681.76 9,283.4K
11:36 6,681.66 6,681.66 6,680.51 6,680.76 36,237.4K
11:37 6,679.70 6,680.11 6,679.70 6,680.07 20,751.4K
11:38 6,680.27 6,680.83 6,680.16 6,680.80 6,037.7K
11:39 6,679.50 6,679.50 6,677.32 6,677.32 23,492.4K
11:40 6,677.48 6,679.15 6,677.15 6,679.15 20,279.7K
11:41 6,680.70 6,680.70 6,678.97 6,680.00 11,909.5K
11:42 6,681.82 6,682.61 6,681.82 6,682.61 22,671.6K
11:43 6,682.35 6,683.55 6,682.35 6,683.55 8,659.4K
11:44 6,683.25 6,683.52 6,682.99 6,682.99 18,921.1K
11:45 6,682.25 6,683.19 6,682.25 6,683.19 21,621.7K
11:46 6,684.12 6,684.12 6,682.05 6,683.15 22,912.6K
11:47 6,683.65 6,683.75 6,683.18 6,683.45 17,422.4K
11:48 6,683.41 6,683.41 6,680.46 6,680.46 18,242.2K
11:49 6,681.23 6,681.23 6,676.98 6,676.98 15,712.7K
11:50 6,678.22 6,680.23 6,678.22 6,680.23 4,278.6K
11:51 6,681.18 6,681.18 6,679.38 6,679.68 12,029.2K
11:52 6,680.11 6,680.17 6,679.24 6,679.24 10,171.5K
11:53 6,679.01 6,679.01 6,677.76 6,677.76 12,610.5K
11:54 6,676.60 6,677.28 6,676.47 6,677.28 14,341.4K
11:55 6,676.27 6,676.59 6,676.27 6,676.59 9,750.4K
11:56 6,677.90 6,677.90 6,677.55 6,677.55 6,538.6K
11:57 6,677.69 6,678.40 6,677.43 6,677.43 7,018.7K
11:58 6,678.21 6,678.21 6,677.09 6,677.56 10,457.5K
11:59 6,678.94 6,678.94 6,678.01 6,678.01 11,794.1K
12:00 6,677.10 6,679.26 6,677.10 6,678.28 17,373.3K
12:01 6,677.47 6,678.17 6,677.47 6,678.15 15,088.3K
12:02 6,676.16 6,676.16 6,675.93 6,675.93 18,178.6K
12:03 6,674.92 6,674.92 6,674.42 6,674.50 6,502.5K
12:04 6,673.84 6,674.61 6,673.68 6,674.61 3,103.0K
12:05 6,676.17 6,676.30 6,675.54 6,676.30 8,311.3K
12:06 6,676.88 6,677.76 6,676.47 6,677.76 5,925.9K
12:07 6,678.09 6,678.33 6,677.65 6,677.65 3,753.0K
12:08 6,678.08 6,678.16 6,677.53 6,678.16 4,560.9K
12:09 6,677.78 6,678.28 6,677.59 6,677.73 7,779.1K
12:10 6,676.95 6,676.95 6,675.26 6,676.51 27,195.2K
12:11 6,676.70 6,678.33 6,676.70 6,678.33 9,553.5K
12:12 6,677.52 6,677.52 6,676.91 6,676.91 8,430.2K
12:13 6,677.13 6,677.30 6,675.03 6,675.54 20,237.3K
12:14 6,675.08 6,675.08 6,674.12 6,674.12 18,183.1K
12:15 6,672.61 6,673.05 6,672.57 6,673.05 14,167.4K
12:16 6,672.39 6,673.13 6,672.25 6,673.13 4,392.7K
12:17 6,673.21 6,673.77 6,673.08 6,673.77 7,409.1K
12:18 6,673.10 6,673.10 6,671.45 6,671.45 13,977.2K
12:19 6,671.76 6,672.40 6,671.76 6,672.19 11,211.1K
12:20 6,672.48 6,674.80 6,672.48 6,673.83 29,520.1K
12:21 6,674.04 6,675.02 6,674.04 6,675.02 33,168.1K
12:22 6,676.30 6,680.87 6,676.30 6,680.87 75,367.7K
12:23 6,680.96 6,680.96 6,680.39 6,680.39 70,295.6K
12:24 6,680.37 6,680.37 6,679.01 6,679.01 23,013.5K
12:25 6,679.25 6,680.85 6,679.25 6,680.85 18,134.6K
12:26 6,680.46 6,680.46 6,680.03 6,680.44 16,720.0K
12:27 6,681.50 6,681.50 6,680.77 6,680.84 12,063.7K
12:28 6,680.97 6,680.97 6,679.74 6,679.74 8,694.8K
12:29 6,679.88 6,680.21 6,679.79 6,680.21 12,899.2K
12:30 6,680.65 6,682.72 6,680.65 6,682.72 51,666.6K
12:31 6,682.32 6,682.32 6,680.59 6,681.21 24,940.4K
12:32 6,681.01 6,681.01 6,679.60 6,679.60 17,688.7K
12:33 6,679.41 6,679.41 6,676.94 6,677.33 9,090.8K
12:34 6,676.61 6,676.92 6,676.25 6,676.60 11,738.9K
12:35 6,676.38 6,676.77 6,676.07 6,676.77 8,212.9K
12:36 6,677.27 6,678.05 6,677.27 6,678.05 6,734.1K
12:37 6,677.75 6,678.48 6,677.75 6,678.35 4,426.4K
12:38 6,679.22 6,679.22 6,677.55 6,677.86 5,862.9K
12:39 6,677.98 6,678.66 6,677.57 6,677.57 3,613.5K
12:40 6,676.91 6,676.91 6,676.61 6,676.61 6,112.9K
12:41 6,675.39 6,676.29 6,675.39 6,676.29 4,384.6K
12:42 6,676.69 6,676.78 6,676.63 6,676.63 3,709.8K
12:43 6,676.62 6,677.37 6,676.46 6,677.37 7,822.8K
12:44 6,677.28 6,677.72 6,677.28 6,677.58 9,898.7K
12:45 6,677.37 6,677.37 6,676.17 6,676.17 3,296.2K
12:46 6,676.25 6,677.17 6,676.25 6,676.75 2,715.2K
12:47 6,676.93 6,677.48 6,676.70 6,677.48 2,993.1K
12:48 6,678.12 6,678.12 6,677.58 6,677.97 7,203.3K
12:49 6,677.18 6,678.82 6,677.18 6,678.01 4,865.0K
12:50 6,678.70 6,678.70 6,677.48 6,677.84 4,496.8K
12:51 6,679.84 6,679.99 6,679.34 6,679.99 28,401.4K
12:52 6,679.86 6,680.03 6,679.86 6,679.93 11,870.1K
12:53 6,679.60 6,680.58 6,679.60 6,680.58 16,343.5K
12:54 6,681.30 6,681.89 6,681.30 6,681.89 12,877.1K
12:55 6,683.12 6,683.20 6,682.34 6,682.81 10,435.6K
12:56 6,682.66 6,683.08 6,682.53 6,682.53 7,732.1K
12:57 6,682.77 6,682.93 6,681.79 6,681.79 5,754.4K
12:58 6,682.45 6,682.86 6,680.88 6,680.88 4,785.7K
12:59 6,681.42 6,681.42 6,680.45 6,680.86 3,793.5K
13:00 6,681.10 6,682.28 6,681.10 6,682.28 9,194.9K
13:01 6,681.60 6,682.01 6,679.82 6,680.19 15,292.4K
13:02 6,679.66 6,680.75 6,679.66 6,680.75 12,096.8K
13:03 6,680.57 6,680.67 6,680.30 6,680.30 4,520.1K
13:04 6,676.95 6,676.95 6,673.41 6,673.41 62,317.4K
13:05 6,673.78 6,673.79 6,673.32 6,673.79 24,772.2K
13:06 6,673.30 6,673.30 6,672.97 6,672.97 12,358.7K
13:07 6,673.71 6,673.71 6,672.54 6,672.54 4,573.9K
13:08 6,672.53 6,673.08 6,672.53 6,672.89 8,007.9K
13:09 6,672.24 6,672.39 6,671.23 6,671.54 6,399.1K
13:10 6,670.65 6,670.65 6,668.88 6,668.88 17,849.9K
13:11 6,669.13 6,669.13 6,668.39 6,668.39 9,541.8K
13:12 6,668.63 6,668.76 6,667.59 6,667.59 20,908.2K
13:13 6,667.16 6,668.41 6,667.16 6,668.41 5,354.2K
13:14 6,668.15 6,669.30 6,667.86 6,668.66 4,341.4K
13:15 6,668.35 6,669.76 6,668.35 6,669.76 8,318.7K
13:16 6,669.85 6,670.48 6,669.85 6,670.48 9,736.2K
13:17 6,670.11 6,670.11 6,668.74 6,668.92 15,920.2K
13:18 6,668.41 6,668.55 6,668.00 6,668.38 10,916.3K
13:19 6,668.35 6,668.36 6,667.82 6,668.36 9,330.2K
13:20 6,668.37 6,668.37 6,665.55 6,665.55 12,171.9K
13:21 6,666.11 6,666.11 6,664.24 6,664.24 23,603.6K
13:22 6,662.81 6,664.67 6,662.81 6,664.67 39,682.3K
13:23 6,665.95 6,666.11 6,665.24 6,665.84 10,680.0K
13:24 6,665.67 6,665.99 6,665.67 6,665.96 4,998.7K
13:25 6,665.32 6,666.81 6,665.32 6,666.81 8,018.4K
13:26 6,667.04 6,667.30 6,667.04 6,667.11 6,137.1K
13:27 6,667.25 6,667.37 6,666.84 6,666.84 5,653.4K
13:28 6,666.28 6,667.19 6,666.22 6,667.19 5,794.0K
13:29 6,665.69 6,666.46 6,665.04 6,666.46 5,885.4K
13:30 6,666.63 6,666.63 6,664.79 6,664.79 15,259.9K
13:31 6,664.69 6,664.69 6,663.93 6,664.21 8,529.4K
13:32 6,662.98 6,662.98 6,662.98 6,662.98 10,670.1K
13:33 6,663.43 6,664.85 6,663.43 6,664.85 11,829.8K
13:34 6,665.66 6,670.73 6,665.66 6,670.73 85,761.1K
13:35 6,669.86 6,669.86 6,667.95 6,668.62 14,872.3K
13:36 6,668.77 6,669.12 6,668.68 6,668.90 6,316.8K
13:37 6,669.55 6,669.65 6,663.09 6,663.09 16,787.8K
13:38 6,663.09 6,663.09 6,661.38 6,661.38 7,222.3K
13:39 6,661.96 6,664.91 6,661.90 6,664.91 8,889.6K
13:40 6,665.30 6,665.30 6,664.87 6,664.87 11,054.2K
13:41 6,665.24 6,665.24 6,663.60 6,663.60 14,516.3K
13:42 6,663.69 6,663.70 6,661.43 6,661.43 31,697.0K
13:43 6,661.45 6,663.74 6,661.45 6,663.74 6,021.8K
13:44 6,663.70 6,665.74 6,663.70 6,665.74 9,713.9K
13:45 6,665.88 6,667.08 6,665.88 6,667.08 11,945.6K
13:46 6,668.52 6,668.93 6,667.85 6,668.93 14,023.3K
13:47 6,667.04 6,667.09 6,664.75 6,664.75 17,819.5K
13:48 6,664.49 6,665.15 6,664.36 6,664.67 6,980.1K
13:49 6,665.28 6,665.68 6,665.11 6,665.68 12,991.1K
13:50 6,665.55 6,665.55 6,663.92 6,663.92 8,410.5K
13:51 6,663.64 6,664.11 6,663.64 6,664.11 3,038.1K
13:52 6,665.44 6,665.44 6,664.57 6,665.13 7,635.4K
13:53 6,665.99 6,666.57 6,665.68 6,666.57 4,954.4K
13:54 6,666.82 6,667.48 6,666.82 6,667.44 5,496.9K
13:55 6,667.95 6,668.26 6,667.59 6,668.26 4,705.2K
13:56 6,669.07 6,669.07 6,668.63 6,668.78 7,633.5K
13:57 6,668.38 6,668.62 6,668.36 6,668.62 2,761.8K
13:58 6,668.89 6,669.19 6,668.89 6,669.17 5,999.0K
13:59 6,669.27 6,670.21 6,668.53 6,668.89 6,554.8K
14:00 6,668.57 6,668.91 6,667.65 6,667.65 5,287.1K
14:01 6,667.74 6,667.84 6,667.45 6,667.84 3,191.1K
14:02 6,667.88 6,668.44 6,667.88 6,668.00 10,176.0K
14:03 6,669.52 6,669.52 6,668.55 6,668.55 1,183.0K
14:04 6,668.69 6,670.02 6,668.69 6,670.02 7,616.6K
14:05 6,669.90 6,671.18 6,669.90 6,670.58 3,098.2K
14:06 6,670.60 6,670.60 6,670.07 6,670.07 10,962.2K
14:07 6,670.29 6,670.88 6,669.98 6,669.98 7,026.8K
14:08 6,669.70 6,670.12 6,669.70 6,670.02 5,135.5K
14:09 6,669.34 6,669.34 6,668.70 6,668.70 4,929.7K
14:10 6,667.94 6,668.08 6,667.75 6,667.99 14,264.0K
14:11 6,667.78 6,667.78 6,667.61 6,667.61 9,739.1K
14:12 6,667.30 6,667.61 6,667.13 6,667.61 15,313.4K
14:13 6,667.73 6,667.73 6,667.29 6,667.29 4,801.7K
14:14 6,667.13 6,667.13 6,665.91 6,665.91 10,255.4K
14:15 6,666.86 6,668.23 6,666.42 6,668.17 5,087.7K
14:16 6,668.80 6,669.72 6,668.46 6,668.46 9,118.3K
14:17 6,668.69 6,669.40 6,668.69 6,669.40 1,913.0K
14:18 6,668.81 6,669.59 6,668.73 6,668.73 3,009.8K
14:19 6,669.19 6,669.23 6,669.07 6,669.22 6,850.0K
14:20 6,668.14 6,669.01 6,668.14 6,668.81 10,051.1K
14:21 6,667.95 6,667.95 6,667.73 6,667.84 5,268.7K
14:22 6,668.87 6,670.13 6,668.87 6,669.68 10,426.4K
14:23 6,670.97 6,670.97 6,669.16 6,669.49 5,649.6K
14:24 6,669.66 6,670.18 6,669.66 6,669.83 2,943.6K
14:25 6,669.84 6,669.91 6,669.75 6,669.91 2,894.6K
14:26 6,669.92 6,670.81 6,669.92 6,670.81 3,076.6K
14:27 6,670.76 6,671.25 6,670.56 6,670.60 10,768.3K
14:28 6,670.95 6,672.15 6,670.95 6,672.15 14,629.7K
14:29 6,672.49 6,672.70 6,671.82 6,671.82 3,975.4K
14:30 6,671.20 6,671.50 6,671.20 6,671.36 4,166.7K
14:31 6,671.14 6,671.53 6,670.78 6,670.78 3,980.7K
14:32 6,671.47 6,671.76 6,670.92 6,670.92 4,798.5K
14:33 6,671.41 6,671.41 6,670.60 6,670.79 6,188.7K
14:34 6,671.19 6,671.97 6,670.69 6,671.41 13,928.7K
14:35 6,671.55 6,671.88 6,671.10 6,671.74 2,242.6K
14:36 6,671.69 6,671.69 6,671.27 6,671.53 1,340.0K
14:37 6,672.76 6,672.90 6,672.50 6,672.90 4,977.3K
14:38 6,673.22 6,673.90 6,673.03 6,673.90 7,442.6K
14:39 6,674.52 6,674.65 6,674.27 6,674.41 3,392.2K
14:40 6,674.34 6,675.78 6,674.12 6,675.78 10,879.3K
14:41 6,675.76 6,677.88 6,674.74 6,677.67 51,804.1K
14:42 6,676.90 6,676.90 6,675.80 6,675.80 15,878.0K
14:43 6,676.24 6,677.69 6,676.24 6,677.30 13,208.7K
14:44 6,677.27 6,678.12 6,677.27 6,678.12 5,751.5K
14:45 6,677.84 6,677.84 6,675.83 6,675.83 8,092.7K
14:46 6,676.14 6,677.11 6,676.03 6,677.11 8,977.4K
14:47 6,676.74 6,678.42 6,676.74 6,678.32 11,788.1K
14:48 6,678.36 6,678.84 6,677.98 6,678.84 5,546.3K
14:49 6,679.51 6,680.49 6,679.51 6,680.49 7,639.9K
14:50 6,680.61 6,680.61 6,678.20 6,678.20 7,140.2K
14:51 6,677.98 6,678.56 6,677.98 6,678.56 2,762.8K
14:52 6,677.64 6,678.91 6,677.64 6,678.91 18,637.9K
14:53 6,679.30 6,680.24 6,679.30 6,680.24 8,199.1K
14:54 6,680.21 6,680.21 6,679.63 6,680.12 6,419.7K
14:55 6,680.45 6,681.06 6,680.09 6,681.06 9,694.0K
14:56 6,681.13 6,681.51 6,680.91 6,680.91 5,463.5K
14:57 6,681.46 6,681.46 6,679.91 6,679.91 11,662.5K
14:58 6,679.86 6,680.05 6,679.48 6,680.05 13,403.5K
14:59 6,679.90 6,679.90 6,679.14 6,679.14 8,691.6K
15:00 6,679.11 6,679.54 6,678.90 6,679.25 13,796.8K
15:01 6,679.10 6,679.37 6,678.94 6,678.94 3,999.5K
15:02 6,678.69 6,678.69 6,678.28 6,678.32 4,407.5K
15:03 6,678.23 6,678.23 6,676.39 6,676.39 11,053.3K
15:04 6,675.97 6,675.97 6,674.27 6,675.04 33,946.2K
15:05 6,674.46 6,675.13 6,674.46 6,674.67 13,010.9K
15:06 6,674.43 6,675.26 6,674.43 6,675.19 4,821.3K
15:07 6,674.92 6,675.26 6,674.86 6,674.86 6,342.5K
15:08 6,674.43 6,674.51 6,673.29 6,673.29 14,625.3K
15:09 6,672.92 6,673.28 6,672.86 6,673.12 5,317.4K
15:10 6,673.74 6,673.74 6,673.62 6,673.67 7,292.3K
15:11 6,674.04 6,674.04 6,673.74 6,673.74 1,747.8K
15:12 6,674.02 6,674.16 6,673.16 6,673.36 9,848.4K
15:13 6,673.73 6,674.99 6,673.73 6,674.51 17,602.9K
15:14 6,674.53 6,674.53 6,671.54 6,671.54 28,979.5K
15:15 6,671.37 6,671.66 6,670.86 6,670.86 11,304.3K
15:16 6,670.86 6,670.86 6,667.53 6,667.84 34,143.9K
15:17 6,668.18 6,668.18 6,666.95 6,666.95 22,872.8K
15:18 6,666.75 6,666.75 6,665.12 6,665.12 14,236.5K
15:19 6,664.70 6,664.70 6,664.32 6,664.32 6,911.0K
15:20 6,665.37 6,665.37 6,663.76 6,664.07 10,605.0K
15:21 6,664.46 6,664.50 6,663.70 6,663.70 5,111.8K
15:22 6,662.02 6,662.90 6,662.02 6,662.82 14,907.9K
15:23 6,663.25 6,664.01 6,663.25 6,663.80 8,288.3K
15:24 6,663.68 6,663.68 6,663.42 6,663.65 5,456.2K
15:25 6,663.12 6,663.20 6,662.97 6,663.20 5,443.2K
15:26 6,663.24 6,663.24 6,662.62 6,662.62 2,857.6K
15:27 6,662.44 6,663.75 6,662.44 6,663.53 6,305.8K
15:28 6,663.25 6,663.58 6,662.65 6,662.65 8,998.7K
15:29 6,663.85 6,665.72 6,663.85 6,665.72 15,336.2K
15:30 6,665.24 6,665.38 6,664.52 6,665.22 8,403.9K
15:31 6,665.55 6,666.48 6,665.55 6,665.76 9,519.3K
15:32 6,666.12 6,666.91 6,666.12 6,666.58 8,488.4K
15:33 6,666.13 6,666.45 6,666.13 6,666.45 9,613.7K
15:34 6,666.49 6,666.49 6,665.95 6,665.95 2,942.0K
15:35 6,666.54 6,666.54 6,666.21 6,666.21 11,381.4K
15:36 6,666.54 6,666.62 6,666.40 6,666.40 8,195.4K
15:37 6,666.12 6,666.25 6,665.94 6,665.98 2,759.3K
15:38 6,665.71 6,666.71 6,665.71 6,666.71 9,095.7K
15:39 6,666.94 6,667.49 6,666.37 6,666.37 7,364.2K
15:40 6,666.69 6,666.69 6,665.59 6,665.59 2,803.4K
15:41 6,665.52 6,667.02 6,665.52 6,666.36 12,364.4K
15:42 6,666.45 6,666.45 6,663.64 6,663.64 9,752.2K
15:43 6,663.71 6,663.85 6,663.14 6,663.14 5,956.9K
15:44 6,663.15 6,663.17 6,662.44 6,663.17 7,794.4K
15:45 6,662.53 6,662.53 6,655.02 6,655.63 40,223.1K
15:46 6,655.84 6,655.84 6,654.60 6,654.92 5,233.3K
15:47 6,654.93 6,656.94 6,654.93 6,656.89 8,251.0K
15:48 6,656.85 6,656.85 6,653.94 6,653.94 18,545.6K
15:49 6,653.00 6,655.48 6,652.94 6,655.48 14,192.5K
15:50 6,655.25 6,655.78 6,654.85 6,655.78 14,425.2K
15:51 6,655.35 6,655.35 6,653.21 6,653.21 11,259.2K
15:52 6,652.95 6,652.95 6,652.44 6,652.60 20,064.2K
15:53 6,652.53 6,654.52 6,652.53 6,654.52 14,056.5K
15:54 6,653.87 6,654.66 6,653.87 6,654.19 10,832.4K
15:55 6,655.14 6,655.14 6,653.96 6,653.96 7,024.7K
15:56 6,655.14 6,656.26 6,655.14 6,656.04 10,613.8K
15:57 6,656.67 6,657.34 6,656.67 6,657.07 6,687.8K
15:58 6,656.47 6,656.47 6,655.55 6,655.55 5,889.3K
15:59 6,655.72 6,656.91 6,655.72 6,656.59 9,521.9K
16:00 6,656.75 6,656.75 6,654.03 6,654.03 7,992.4K
16:01 6,654.38 6,654.38 6,653.72 6,653.75 9,193.4K
16:02 6,654.39 6,654.82 6,654.27 6,654.82 6,858.6K
16:03 6,654.45 6,655.97 6,653.79 6,655.78 6,709.8K
16:04 6,656.60 6,656.60 6,656.03 6,656.15 3,677.7K
16:05 6,656.16 6,657.69 6,656.06 6,656.06 7,473.5K
16:06 6,656.18 6,656.18 6,655.23 6,655.23 6,125.5K
16:07 6,654.18 6,654.18 6,653.33 6,653.33 41,852.7K
16:08 6,653.20 6,653.20 6,652.80 6,653.04 12,922.3K
16:09 6,653.82 6,653.82 6,651.32 6,652.48 25,626.7K
16:10 6,651.39 6,655.98 6,651.39 6,655.98 63,758.9K
16:11 6,657.81 6,658.72 6,657.81 6,658.43 26,598.6K
16:12 6,659.23 6,659.88 6,659.20 6,659.88 9,251.3K
16:13 6,659.88 6,660.76 6,659.60 6,660.76 16,786.0K
16:14 6,661.28 6,661.97 6,661.10 6,661.64 14,450.0K
16:15 6,660.58 6,661.13 6,660.26 6,661.13 8,387.6K
16:16 6,661.19 6,661.19 6,659.60 6,660.14 5,602.6K
16:17 6,660.23 6,660.23 6,659.68 6,659.75 12,132.3K
16:18 6,660.12 6,660.12 6,658.13 6,658.68 7,106.6K
16:19 6,658.19 6,658.29 6,657.05 6,657.05 7,776.0K
16:20 6,656.88 6,657.54 6,656.88 6,657.07 2,624.1K
16:21 6,658.11 6,659.43 6,658.11 6,659.43 14,868.8K
16:22 6,660.67 6,661.09 6,660.54 6,661.09 5,598.8K
16:23 6,661.54 6,661.75 6,661.54 6,661.70 19,746.0K
16:24 6,661.96 6,661.96 6,660.91 6,660.99 8,001.5K
16:25 6,660.63 6,662.07 6,660.63 6,662.07 12,201.2K
16:26 6,663.15 6,663.93 6,663.15 6,663.93 5,200.3K
16:27 6,663.90 6,663.90 6,663.61 6,663.61 3,117.7K
16:28 6,664.13 6,664.48 6,664.11 6,664.48 5,426.1K
16:29 6,664.83 6,665.22 6,664.34 6,665.22 10,415.4K
16:30 6,665.03 6,665.03 6,661.98 6,661.98 5,639.1K
16:31 6,661.05 6,661.18 6,661.00 6,661.18 2,658.3K
16:32 6,660.99 6,661.93 6,660.99 6,661.93 4,603.5K
16:33 6,662.85 6,663.29 6,662.85 6,663.29 2,160.5K
16:34 6,663.39 6,663.39 6,662.77 6,663.02 11,586.9K
16:35 6,662.12 6,662.12 6,660.87 6,661.16 22,721.8K
16:36 6,660.60 6,662.66 6,660.29 6,662.65 12,989.2K
16:37 6,663.22 6,664.15 6,663.13 6,664.15 16,668.5K
16:38 6,665.15 6,665.15 6,664.11 6,664.68 8,806.6K
16:39 6,663.78 6,664.23 6,663.17 6,663.35 12,884.3K
16:40 6,664.57 6,665.39 6,664.57 6,665.39 6,148.6K
16:41 6,664.95 6,664.96 6,664.11 6,664.96 7,387.6K
16:42 6,665.73 6,665.73 6,662.09 6,662.46 20,467.5K
16:43 6,664.20 6,665.15 6,664.20 6,665.15 13,229.8K
16:44 6,665.22 6,665.82 6,665.22 6,665.82 15,700.1K
16:45 6,666.22 6,666.22 6,661.81 6,661.96 17,643.0K
16:46 6,662.08 6,662.08 6,657.77 6,657.77 30,974.6K
16:47 6,658.47 6,662.04 6,658.47 6,662.04 25,433.5K
16:48 6,662.83 6,663.91 6,662.83 6,663.91 10,629.4K
16:49 6,663.42 6,663.58 6,662.03 6,662.03 11,077.3K
16:50 6,661.86 6,661.86 6,660.27 6,660.27 6,853.2K
16:51 6,660.08 6,660.98 6,660.08 6,660.98 6,193.5K
16:52 6,660.61 6,660.77 6,659.70 6,659.70 6,472.4K
16:53 6,660.66 6,663.05 6,660.27 6,663.05 9,784.1K
16:54 6,663.01 6,664.68 6,663.01 6,664.68 11,035.1K
16:55 6,664.50 6,665.32 6,664.38 6,665.32 4,379.8K
16:56 6,665.09 6,665.09 6,663.47 6,663.69 10,901.7K
16:57 6,663.56 6,663.96 6,663.44 6,663.96 9,870.1K
16:58 6,664.33 6,664.73 6,664.00 6,664.73 12,731.5K
16:59 6,663.87 6,664.80 6,663.87 6,664.80 8,076.5K
17:00 6,668.69 6,670.47 6,668.69 6,669.89 86,383.4K
17:01 6,670.35 6,670.72 6,670.03 6,670.72 25,607.2K
17:02 6,671.07 6,674.51 6,671.07 6,674.51 17,472.7K
17:03 6,673.83 6,676.66 6,673.83 6,676.05 43,329.7K
17:04 6,675.66 6,676.14 6,675.00 6,675.00 11,134.6K
17:05 6,676.28 6,677.17 6,676.28 6,677.17 11,527.5K
17:06 6,676.86 6,677.90 6,676.73 6,677.24 14,069.0K
17:07 6,673.83 6,673.83 6,673.08 6,673.08 45,289.0K
17:08 6,673.45 6,673.45 6,672.85 6,673.16 4,126.6K
17:09 6,672.88 6,673.12 6,671.39 6,672.33 26,504.8K
17:10 6,671.94 6,674.21 6,671.94 6,674.11 4,228.3K
17:11 6,674.00 6,676.71 6,674.00 6,676.71 26,673.4K
17:12 6,677.01 6,677.23 6,676.67 6,676.67 9,849.6K
17:13 6,676.78 6,677.24 6,676.78 6,677.10 17,965.2K
17:14 6,677.12 6,678.95 6,676.17 6,678.95 16,280.4K
17:15 6,679.70 6,680.39 6,679.30 6,680.39 15,585.0K
17:16 6,680.86 6,681.09 6,680.33 6,680.55 17,692.9K
17:17 6,681.21 6,681.94 6,681.21 6,681.94 17,654.4K
17:18 6,682.39 6,683.72 6,682.39 6,683.72 25,690.4K
17:19 6,683.82 6,683.82 6,682.81 6,683.21 22,552.0K
17:20 6,684.14 6,684.14 6,682.89 6,683.08 13,937.3K
17:21 6,683.12 6,683.12 6,682.44 6,682.44 11,254.0K
17:22 6,682.52 6,683.74 6,682.52 6,683.55 9,192.5K
17:23 6,684.14 6,684.91 6,684.14 6,684.91 11,230.5K
17:24 6,684.69 6,685.72 6,684.69 6,685.72 8,634.9K
17:25 6,685.26 6,685.26 6,682.68 6,682.68 72,508.3K
17:26 6,683.39 6,685.06 6,683.39 6,684.30 14,119.4K
17:27 6,684.87 6,684.87 6,683.47 6,683.65 11,255.1K
17:28 6,683.67 6,685.08 6,683.67 6,685.08 29,588.9K
17:29 6,684.47 6,686.01 6,684.41 6,686.01 14,682.2K
17:30 6,686.49 6,689.67 6,686.49 6,689.67 20,565.6K
17:31 6,690.28 6,692.32 6,690.28 6,692.32 34,866.2K
17:32 6,692.39 6,692.98 6,692.39 6,692.98 11,682.9K
17:33 6,693.09 6,693.34 6,692.80 6,692.80 26,769.9K
17:34 6,692.32 6,692.65 6,690.75 6,691.41 13,170.5K
17:35 6,691.99 6,691.99 6,691.34 6,691.77 14,628.9K
17:36 6,692.43 6,692.94 6,692.43 6,692.48 15,479.9K
17:37 6,692.55 6,692.55 6,691.52 6,691.97 16,853.2K
17:38 6,692.08 6,692.08 6,691.60 6,691.95 5,153.9K
17:39 6,693.07 6,699.19 6,693.07 6,699.19 96,638.7K
17:40 6,699.85 6,699.85 6,697.90 6,697.90 25,428.3K
17:41 6,697.88 6,698.28 6,697.53 6,697.53 13,761.9K
17:42 6,697.97 6,700.69 6,697.97 6,700.69 19,245.4K
17:43 6,700.60 6,701.95 6,700.60 6,701.09 13,928.5K
17:44 6,701.71 6,701.71 6,700.48 6,701.15 23,788.1K
17:45 6,700.91 6,700.91 6,699.33 6,699.33 30,856.2K
17:46 6,699.30 6,701.62 6,699.30 6,701.62 25,078.7K
17:47 6,701.08 6,703.11 6,701.08 6,702.96 21,700.7K
17:48 6,702.18 6,705.87 6,702.18 6,705.09 55,285.1K
17:49 6,705.78 6,706.01 6,705.09 6,705.09 22,835.9K
17:50 6,705.52 6,706.37 6,705.52 6,706.37 16,462.9K
17:51 6,706.28 6,707.25 6,706.28 6,706.61 28,009.6K
17:52 6,706.26 6,706.26 6,704.98 6,704.98 19,679.2K
17:53 6,705.80 6,708.97 6,705.80 6,708.97 25,492.8K
17:54 6,708.54 6,708.94 6,708.50 6,708.50 19,195.1K
17:55 6,709.62 6,711.59 6,709.62 6,711.59 20,711.8K
17:56 6,711.94 6,713.04 6,711.94 6,713.04 32,929.9K
17:57 6,714.18 6,714.44 6,713.80 6,714.37 35,966.2K
17:58 6,713.43 6,714.49 6,713.43 6,714.49 51,527.9K
17:59 6,714.23 6,715.37 6,714.23 6,714.49 26,903.7K
18:00 6,715.06 6,719.05 6,715.06 6,717.95 55,796.2K
18:01 6,716.72 6,716.72 6,715.82 6,715.82 30,030.3K
18:02 6,716.48 6,716.55 6,716.32 6,716.45 19,104.1K
18:03 6,717.19 6,717.19 6,715.76 6,716.29 37,712.1K
18:04 6,716.13 6,716.13 6,715.13 6,715.80 20,195.5K
18:05 6,715.42 6,716.25 6,715.42 6,716.25 8,160.6K
18:06 6,717.48 6,717.48 6,717.15 6,717.31 12,358.5K
18:07 6,716.86 6,717.58 6,716.14 6,717.58 15,643.9K
18:08 6,718.26 6,718.26 6,715.70 6,715.70 14,940.6K
18:09 6,716.46 6,717.24 6,716.46 6,717.24 23,659.3K
18:10 6,718.34 6,718.44 6,718.33 6,718.44 17,495.7K
18:11 6,716.88 6,716.88 6,714.66 6,714.66 21,966.6K
18:12 6,713.99 6,714.95 6,713.99 6,714.84 9,554.3K
18:13 6,714.14 6,714.14 6,712.82 6,712.97 30,895.7K
18:14 6,712.07 6,712.79 6,712.07 6,712.79 29,744.4K
18:15 6,713.62 6,713.62 6,712.97 6,712.97 19,326.1K
18:16 6,712.91 6,713.89 6,712.91 6,713.89 16,446.3K
18:17 6,714.24 6,714.89 6,713.92 6,714.74 16,081.8K
18:18 6,714.77 6,715.38 6,714.74 6,714.96 15,782.0K
18:19 6,715.47 6,715.48 6,715.07 6,715.07 14,467.2K
18:20 6,715.02 6,715.63 6,715.02 6,715.60 14,705.5K
18:21 6,715.82 6,716.47 6,715.27 6,716.47 11,249.8K
18:22 6,716.09 6,717.12 6,713.35 6,713.35 18,491.2K
18:23 6,714.23 6,714.34 6,713.65 6,713.69 9,872.0K
18:24 6,714.36 6,715.80 6,714.36 6,715.80 8,709.5K
18:25 6,715.99 6,716.23 6,715.42 6,715.42 6,693.0K
18:26 6,715.46 6,715.84 6,715.08 6,715.84 15,727.0K
18:27 6,715.87 6,716.52 6,715.84 6,716.38 10,310.7K
18:28 6,716.39 6,717.15 6,716.39 6,716.66 4,781.4K
18:29 6,717.15 6,717.15 6,715.91 6,716.67 20,882.2K
18:30 6,717.32 6,717.32 6,716.13 6,716.13 16,621.3K
18:31 6,716.75 6,716.78 6,716.65 6,716.72 7,517.7K
18:32 6,718.20 6,721.21 6,718.20 6,721.21 23,635.3K
18:33 6,722.00 6,722.20 6,721.76 6,722.20 14,477.2K
18:34 6,722.59 6,724.08 6,722.59 6,724.08 12,810.5K
18:35 6,724.30 6,724.58 6,724.10 6,724.58 15,903.2K
18:36 6,723.65 6,723.65 6,722.76 6,722.76 12,406.1K
18:37 6,723.93 6,724.21 6,723.26 6,724.21 26,001.1K
18:38 6,724.80 6,728.00 6,724.80 6,727.41 57,596.2K
18:39 6,727.15 6,727.52 6,726.40 6,726.40 19,624.4K
18:40 6,726.62 6,726.62 6,726.62 6,726.62 5,601.1K
18:51 6,728.16 6,728.16 6,728.16 6,728.16 16,912.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available