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 6,791.25 6,791.25 6,788.11 6,788.59 5,560.2K
09:51 6,788.06 6,788.35 6,787.94 6,788.15 7,612.7K
09:52 6,786.88 6,786.88 6,785.19 6,785.19 10,754.5K
09:53 6,784.48 6,784.48 6,783.51 6,783.51 4,789.1K
09:54 6,783.27 6,783.72 6,782.90 6,783.12 11,417.7K
09:55 6,782.71 6,783.72 6,782.71 6,783.71 14,754.4K
09:56 6,784.49 6,784.49 6,782.60 6,782.81 11,158.5K
09:57 6,782.35 6,782.54 6,781.98 6,782.36 3,963.8K
09:58 6,782.44 6,783.41 6,782.44 6,783.41 10,954.4K
09:59 6,783.17 6,783.19 6,782.54 6,782.54 16,513.0K
10:00 6,782.72 6,782.72 6,781.47 6,781.47 22,552.4K
10:01 6,780.55 6,780.55 6,779.46 6,780.05 19,858.9K
10:02 6,781.73 6,784.09 6,781.73 6,783.57 13,287.3K
10:03 6,783.92 6,785.41 6,783.92 6,785.41 19,418.6K
10:04 6,785.35 6,786.69 6,785.30 6,786.69 6,674.5K
10:05 6,787.86 6,789.00 6,787.86 6,787.88 21,102.3K
10:06 6,786.74 6,789.02 6,782.73 6,789.02 39,039.7K
10:07 6,798.81 6,800.74 6,798.81 6,800.52 73,766.4K
10:08 6,801.23 6,801.52 6,798.44 6,798.44 19,626.4K
10:09 6,797.61 6,799.03 6,797.61 6,798.90 22,158.4K
10:10 6,798.89 6,798.89 6,797.15 6,797.15 13,703.1K
10:11 6,797.59 6,800.50 6,797.59 6,800.50 24,416.5K
10:12 6,799.06 6,799.84 6,799.06 6,799.06 17,954.0K
10:13 6,798.86 6,799.23 6,798.31 6,798.76 21,591.0K
10:14 6,797.82 6,798.68 6,797.82 6,798.63 14,019.1K
10:15 6,798.79 6,800.23 6,798.79 6,799.87 15,057.8K
10:16 6,800.55 6,800.74 6,800.11 6,800.74 12,297.2K
10:17 6,801.33 6,801.33 6,798.89 6,798.89 12,777.8K
10:18 6,799.42 6,799.57 6,798.66 6,799.57 9,616.9K
10:19 6,800.71 6,801.22 6,799.95 6,801.22 9,749.2K
10:20 6,802.49 6,802.49 6,801.85 6,802.37 16,561.7K
10:21 6,802.71 6,803.04 6,802.64 6,802.73 13,272.1K
10:22 6,802.43 6,802.43 6,800.77 6,800.81 6,947.0K
10:23 6,801.19 6,801.19 6,798.76 6,798.76 9,866.2K
10:24 6,797.76 6,798.17 6,796.10 6,796.10 18,221.0K
10:25 6,794.85 6,794.85 6,793.59 6,794.06 8,698.9K
10:26 6,793.83 6,793.83 6,792.24 6,792.24 12,780.7K
10:27 6,793.30 6,793.30 6,791.24 6,792.34 15,909.5K
10:28 6,792.91 6,795.35 6,792.91 6,794.72 14,990.2K
10:29 6,794.07 6,794.66 6,794.07 6,794.66 7,999.7K
10:30 6,793.73 6,793.73 6,792.47 6,792.49 20,550.6K
10:31 6,792.35 6,792.46 6,791.73 6,791.73 6,621.7K
10:32 6,791.57 6,791.57 6,790.69 6,791.39 7,091.4K
10:33 6,791.71 6,793.47 6,791.71 6,792.50 8,215.6K
10:34 6,791.96 6,791.96 6,791.00 6,791.76 7,041.6K
10:35 6,790.78 6,790.78 6,789.86 6,790.01 9,581.0K
10:36 6,790.60 6,791.56 6,790.60 6,791.14 9,956.4K
10:37 6,791.02 6,793.38 6,791.02 6,792.89 12,542.3K
10:38 6,793.03 6,793.69 6,792.79 6,792.79 4,023.7K
10:39 6,794.37 6,796.36 6,794.25 6,796.36 13,604.3K
10:40 6,796.49 6,796.49 6,795.24 6,795.87 4,552.9K
10:41 6,797.50 6,800.62 6,797.50 6,800.62 11,199.0K
10:42 6,802.33 6,803.54 6,802.33 6,802.79 33,225.9K
10:43 6,802.94 6,807.05 6,802.94 6,806.35 11,244.1K
10:44 6,807.02 6,808.09 6,807.01 6,807.40 12,342.2K
10:45 6,808.24 6,809.17 6,807.95 6,807.95 16,426.4K
10:46 6,807.68 6,808.76 6,807.60 6,807.60 29,493.2K
10:47 6,807.56 6,812.90 6,807.56 6,812.90 16,183.9K
10:48 6,813.27 6,813.27 6,812.21 6,812.21 8,975.0K
10:49 6,812.63 6,812.63 6,811.09 6,811.78 5,225.3K
10:50 6,811.96 6,813.53 6,811.87 6,813.53 17,560.2K
10:51 6,814.40 6,818.14 6,814.40 6,818.14 30,429.4K
10:52 6,818.08 6,820.44 6,818.08 6,820.44 37,902.3K
10:53 6,819.80 6,819.80 6,818.24 6,818.24 16,976.3K
10:54 6,817.68 6,817.85 6,817.03 6,817.13 15,703.2K
10:55 6,817.83 6,818.19 6,817.05 6,817.05 17,391.0K
10:56 6,818.61 6,818.70 6,818.45 6,818.45 11,638.4K
10:57 6,817.70 6,817.70 6,817.24 6,817.25 23,637.3K
10:58 6,816.89 6,817.27 6,816.47 6,817.01 7,580.8K
10:59 6,816.62 6,817.43 6,816.51 6,817.43 9,089.5K
11:00 6,817.01 6,819.10 6,817.01 6,819.10 7,685.4K
11:01 6,818.79 6,820.20 6,818.79 6,818.86 24,053.7K
11:02 6,818.04 6,819.16 6,817.23 6,817.23 18,929.7K
11:03 6,818.73 6,819.56 6,818.54 6,819.36 12,138.7K
11:04 6,819.33 6,819.80 6,818.32 6,818.32 13,768.0K
11:05 6,818.33 6,818.33 6,817.66 6,817.66 7,498.4K
11:06 6,818.41 6,820.85 6,818.41 6,820.85 12,011.8K
11:07 6,820.03 6,820.03 6,818.72 6,819.47 21,216.8K
11:08 6,820.32 6,821.60 6,820.32 6,820.72 11,810.6K
11:09 6,821.68 6,824.21 6,821.68 6,823.80 15,197.9K
11:10 6,823.85 6,824.92 6,823.48 6,824.92 20,304.4K
11:11 6,825.50 6,825.74 6,824.61 6,825.74 13,796.6K
11:12 6,825.67 6,829.48 6,825.67 6,829.48 18,157.7K
11:13 6,830.44 6,830.72 6,829.31 6,829.31 51,274.5K
11:14 6,829.75 6,830.09 6,828.93 6,830.09 17,654.8K
11:15 6,830.51 6,830.51 6,829.34 6,829.34 25,922.3K
11:16 6,828.82 6,830.41 6,828.33 6,829.75 11,845.2K
11:17 6,827.68 6,829.69 6,827.68 6,829.69 10,830.7K
11:18 6,829.45 6,829.69 6,826.41 6,826.41 13,232.6K
11:19 6,825.68 6,827.29 6,825.68 6,827.29 14,019.3K
11:20 6,827.22 6,827.22 6,826.84 6,827.09 10,915.5K
11:21 6,824.98 6,825.94 6,824.60 6,825.94 12,439.5K
11:22 6,824.81 6,824.97 6,822.74 6,822.74 14,660.1K
11:23 6,822.00 6,822.97 6,820.98 6,822.97 8,411.3K
11:24 6,823.86 6,824.36 6,823.20 6,823.66 4,597.7K
11:25 6,824.63 6,824.63 6,823.85 6,823.85 8,590.1K
11:26 6,824.25 6,824.25 6,823.34 6,823.90 13,602.1K
11:27 6,823.64 6,823.64 6,821.59 6,821.73 10,460.4K
11:28 6,822.22 6,822.39 6,819.79 6,819.79 23,926.6K
11:29 6,817.21 6,817.21 6,814.94 6,815.07 32,286.4K
11:30 6,814.99 6,816.49 6,814.96 6,816.49 6,817.1K
11:31 6,817.19 6,820.01 6,817.19 6,819.56 14,069.0K
11:32 6,819.44 6,819.46 6,818.94 6,818.94 4,562.9K
11:33 6,817.98 6,817.98 6,815.94 6,816.58 45,070.9K
11:34 6,814.17 6,814.17 6,811.31 6,811.31 20,402.3K
11:35 6,811.64 6,811.64 6,810.68 6,811.34 16,600.0K
11:36 6,811.56 6,811.56 6,809.86 6,810.02 18,156.1K
11:37 6,810.84 6,812.69 6,809.81 6,809.99 19,656.4K
11:38 6,810.45 6,811.20 6,810.45 6,810.90 15,473.5K
11:39 6,812.18 6,812.71 6,811.85 6,812.71 7,585.6K
11:40 6,812.40 6,812.40 6,810.50 6,811.67 5,540.3K
11:41 6,811.74 6,812.51 6,810.57 6,812.51 9,910.9K
11:42 6,813.42 6,813.42 6,811.58 6,811.58 23,443.8K
11:43 6,811.14 6,811.91 6,810.26 6,810.66 41,163.3K
11:44 6,809.79 6,809.79 6,808.04 6,808.04 24,921.1K
11:45 6,808.46 6,808.46 6,807.48 6,808.02 7,808.0K
11:46 6,809.10 6,809.10 6,808.05 6,808.05 19,012.0K
11:47 6,808.02 6,808.26 6,807.73 6,807.85 13,313.3K
11:48 6,807.74 6,808.46 6,807.74 6,807.93 15,990.9K
11:49 6,808.20 6,808.62 6,807.92 6,808.62 8,469.8K
11:50 6,810.39 6,812.09 6,810.39 6,811.92 40,281.4K
11:51 6,811.95 6,813.81 6,811.95 6,813.81 6,284.1K
11:52 6,812.22 6,813.90 6,812.22 6,812.98 30,980.0K
11:53 6,813.32 6,813.32 6,811.72 6,811.72 11,484.9K
11:54 6,811.42 6,811.49 6,810.73 6,810.73 14,196.2K
11:55 6,810.98 6,810.98 6,808.35 6,808.35 14,256.4K
11:56 6,809.07 6,809.07 6,806.53 6,806.67 9,743.1K
11:57 6,806.51 6,806.51 6,806.22 6,806.22 15,013.3K
11:58 6,806.54 6,806.54 6,804.85 6,804.85 26,894.0K
11:59 6,805.94 6,805.94 6,802.40 6,802.40 29,664.3K
12:00 6,801.81 6,801.81 6,799.59 6,799.59 38,351.5K
12:01 6,799.95 6,800.12 6,799.84 6,800.12 24,122.0K
12:02 6,799.59 6,799.96 6,799.59 6,799.67 33,162.2K
12:03 6,799.53 6,801.03 6,799.53 6,801.03 8,515.1K
12:04 6,801.13 6,802.53 6,801.13 6,802.53 18,851.5K
12:05 6,802.52 6,802.77 6,802.13 6,802.77 15,272.1K
12:06 6,802.66 6,804.00 6,802.66 6,804.00 8,159.3K
12:07 6,803.79 6,803.79 6,801.53 6,801.53 14,148.8K
12:08 6,801.60 6,801.60 6,800.36 6,800.36 4,722.9K
12:09 6,800.73 6,800.73 6,798.95 6,798.95 4,778.0K
12:10 6,799.22 6,799.44 6,799.22 6,799.25 5,105.3K
12:11 6,798.42 6,798.42 6,796.24 6,796.24 12,548.1K
12:12 6,795.97 6,796.39 6,791.90 6,791.90 72,903.2K
12:13 6,791.12 6,791.95 6,790.77 6,791.95 32,255.0K
12:14 6,791.06 6,792.85 6,791.06 6,792.85 34,346.9K
12:15 6,793.01 6,794.85 6,793.01 6,794.64 17,911.1K
12:16 6,794.19 6,794.19 6,793.03 6,793.35 5,415.5K
12:17 6,793.96 6,793.96 6,792.76 6,793.35 9,093.0K
12:18 6,791.51 6,791.51 6,790.46 6,790.52 33,487.8K
12:19 6,790.63 6,790.63 6,788.57 6,788.57 37,965.5K
12:20 6,787.22 6,789.33 6,787.22 6,789.33 48,168.2K
12:21 6,789.22 6,789.95 6,789.22 6,789.38 16,630.7K
12:22 6,788.42 6,788.47 6,784.30 6,784.30 87,217.9K
12:23 6,783.94 6,785.53 6,783.35 6,785.53 24,866.3K
12:24 6,785.44 6,786.17 6,784.70 6,784.70 16,820.7K
12:25 6,783.65 6,784.26 6,783.02 6,784.26 14,617.0K
12:26 6,783.80 6,784.49 6,783.80 6,784.26 13,353.4K
12:27 6,785.99 6,786.97 6,785.99 6,786.97 27,672.1K
12:28 6,787.50 6,788.79 6,787.50 6,788.79 17,783.1K
12:29 6,789.14 6,789.14 6,788.35 6,788.53 10,418.0K
12:30 6,788.93 6,788.93 6,787.67 6,788.58 9,346.4K
12:31 6,788.49 6,789.59 6,788.28 6,788.28 9,726.4K
12:32 6,788.88 6,790.50 6,788.88 6,790.50 5,287.1K
12:33 6,790.59 6,790.94 6,790.44 6,790.94 8,065.7K
12:34 6,790.82 6,790.94 6,790.61 6,790.73 4,129.0K
12:35 6,790.00 6,791.46 6,788.87 6,791.46 10,951.9K
12:36 6,791.13 6,792.43 6,791.13 6,792.43 12,246.7K
12:37 6,792.67 6,792.85 6,792.04 6,792.04 5,627.3K
12:38 6,792.86 6,793.67 6,792.86 6,793.60 3,788.0K
12:39 6,794.42 6,794.42 6,791.96 6,791.96 28,884.7K
12:40 6,792.83 6,792.83 6,790.81 6,790.88 5,527.0K
12:41 6,791.55 6,792.17 6,791.52 6,791.52 8,179.6K
12:42 6,791.99 6,792.45 6,791.99 6,792.29 3,066.1K
12:43 6,792.75 6,793.72 6,792.75 6,793.72 6,461.7K
12:44 6,795.53 6,795.59 6,794.23 6,794.23 5,229.0K
12:45 6,794.41 6,794.41 6,793.37 6,793.48 3,658.3K
12:46 6,792.93 6,792.93 6,791.27 6,791.30 15,757.1K
12:47 6,790.37 6,790.37 6,789.12 6,789.34 13,556.4K
12:48 6,795.95 6,799.79 6,795.95 6,798.81 35,980.4K
12:49 6,798.92 6,798.92 6,797.76 6,797.76 11,257.5K
12:50 6,798.65 6,799.99 6,798.65 6,799.99 21,249.1K
12:51 6,804.53 6,808.21 6,804.53 6,807.44 29,304.0K
12:52 6,807.19 6,808.22 6,805.42 6,805.42 9,250.3K
12:53 6,804.95 6,804.95 6,804.04 6,804.44 9,014.5K
12:54 6,804.30 6,804.30 6,802.54 6,802.83 20,921.0K
12:55 6,802.08 6,802.80 6,802.08 6,802.68 5,446.6K
12:56 6,801.32 6,802.86 6,801.32 6,801.59 8,060.9K
12:57 6,802.57 6,804.60 6,802.57 6,804.60 9,241.9K
12:58 6,804.73 6,804.73 6,801.83 6,801.83 6,514.8K
12:59 6,800.00 6,800.00 6,799.09 6,799.70 6,174.9K
13:00 6,799.80 6,800.21 6,798.05 6,798.05 2,753.8K
13:01 6,798.35 6,798.42 6,797.63 6,798.19 4,625.9K
13:02 6,797.92 6,797.92 6,794.91 6,794.91 8,614.7K
13:03 6,795.89 6,795.89 6,795.02 6,795.02 5,002.1K
13:04 6,794.21 6,794.21 6,793.62 6,793.62 6,646.9K
13:05 6,792.64 6,793.34 6,790.60 6,790.60 16,682.5K
13:06 6,788.97 6,788.97 6,785.98 6,785.98 32,292.9K
13:07 6,787.03 6,787.42 6,786.47 6,786.47 3,404.9K
13:08 6,786.99 6,787.21 6,786.54 6,786.54 8,634.6K
13:09 6,786.55 6,787.42 6,786.55 6,787.42 10,705.8K
13:10 6,786.78 6,787.00 6,786.58 6,786.58 2,448.8K
13:11 6,787.56 6,787.56 6,786.80 6,786.87 7,003.6K
13:12 6,787.70 6,787.70 6,786.92 6,787.46 5,420.3K
13:13 6,787.70 6,787.70 6,787.08 6,787.23 15,279.8K
13:14 6,787.82 6,788.57 6,787.78 6,787.99 8,005.1K
13:15 6,787.94 6,787.94 6,785.90 6,785.90 16,971.6K
13:16 6,785.14 6,785.16 6,783.85 6,783.85 18,365.4K
13:17 6,783.75 6,784.11 6,783.75 6,784.11 17,676.3K
13:18 6,783.84 6,784.34 6,783.84 6,784.34 8,033.4K
13:19 6,784.28 6,784.28 6,782.71 6,783.41 5,825.4K
13:20 6,783.26 6,783.26 6,782.13 6,782.13 8,312.3K
13:21 6,783.35 6,783.35 6,782.66 6,782.66 9,826.9K
13:22 6,782.07 6,784.28 6,782.07 6,784.28 9,669.3K
13:23 6,784.28 6,785.54 6,784.02 6,785.54 7,515.4K
13:24 6,786.69 6,789.55 6,786.69 6,788.66 53,140.5K
13:25 6,788.78 6,788.78 6,787.93 6,787.93 8,367.3K
13:26 6,785.28 6,785.28 6,783.41 6,783.41 33,595.1K
13:27 6,783.95 6,783.95 6,781.79 6,781.79 21,927.0K
13:28 6,781.11 6,783.05 6,781.11 6,782.56 19,560.2K
13:29 6,783.41 6,783.94 6,783.34 6,783.94 11,928.8K
13:30 6,784.09 6,785.10 6,783.89 6,784.22 8,232.3K
13:31 6,785.19 6,785.31 6,783.82 6,785.31 6,670.5K
13:32 6,786.21 6,786.47 6,785.09 6,786.47 5,710.9K
13:33 6,786.50 6,790.11 6,786.50 6,790.11 20,429.5K
13:34 6,791.38 6,791.99 6,791.38 6,791.99 45,495.1K
13:35 6,791.72 6,791.80 6,789.90 6,789.90 6,754.1K
13:36 6,789.87 6,790.87 6,789.53 6,789.87 13,444.2K
13:37 6,790.81 6,790.81 6,788.99 6,788.99 7,188.9K
13:38 6,790.18 6,791.25 6,790.18 6,791.25 7,560.8K
13:39 6,791.36 6,792.65 6,791.36 6,792.07 26,066.6K
13:40 6,791.48 6,791.86 6,790.96 6,791.86 17,374.3K
13:41 6,791.37 6,791.69 6,791.34 6,791.69 7,961.9K
13:42 6,790.89 6,790.89 6,789.32 6,789.32 8,097.4K
13:43 6,788.79 6,788.85 6,788.40 6,788.85 2,891.7K
13:44 6,788.08 6,788.08 6,787.33 6,787.33 4,976.9K
13:45 6,786.92 6,788.81 6,786.92 6,787.83 24,318.0K
13:46 6,788.37 6,788.37 6,785.58 6,785.58 19,949.1K
13:47 6,785.36 6,785.36 6,782.30 6,782.30 14,358.9K
13:48 6,781.01 6,781.23 6,780.40 6,780.40 18,309.4K
13:49 6,780.06 6,780.06 6,778.12 6,778.47 44,902.2K
13:50 6,778.55 6,778.55 6,777.07 6,777.78 7,657.2K
13:51 6,776.95 6,776.95 6,775.69 6,775.69 13,669.8K
13:52 6,774.65 6,774.65 6,771.80 6,771.96 28,169.6K
13:53 6,771.35 6,772.95 6,771.35 6,772.95 17,675.3K
13:54 6,768.56 6,768.56 6,767.85 6,767.87 37,238.7K
13:55 6,767.37 6,767.55 6,766.72 6,767.55 20,015.4K
13:56 6,768.10 6,768.57 6,765.73 6,766.23 35,386.9K
13:57 6,765.67 6,765.67 6,764.98 6,765.58 28,710.0K
13:58 6,766.04 6,766.04 6,763.97 6,764.65 19,752.3K
13:59 6,764.69 6,767.98 6,764.54 6,767.98 14,821.6K
14:00 6,767.79 6,767.79 6,765.78 6,765.78 28,074.9K
14:01 6,766.44 6,766.44 6,765.41 6,765.81 5,695.2K
14:02 6,765.02 6,765.02 6,763.38 6,763.65 8,853.7K
14:03 6,763.51 6,763.51 6,762.74 6,762.74 21,316.8K
14:04 6,764.50 6,764.50 6,762.67 6,762.67 9,221.3K
14:05 6,763.75 6,764.90 6,762.13 6,764.90 9,333.8K
14:06 6,765.61 6,767.27 6,764.13 6,767.27 17,962.2K
14:07 6,767.49 6,767.93 6,767.49 6,767.93 12,891.3K
14:08 6,767.97 6,768.31 6,766.78 6,766.78 11,044.7K
14:09 6,768.18 6,768.21 6,767.39 6,768.21 21,102.9K
14:10 6,767.24 6,768.75 6,767.24 6,767.46 20,373.9K
14:11 6,769.69 6,769.87 6,769.44 6,769.44 10,761.0K
14:12 6,769.16 6,769.16 6,766.57 6,768.59 22,240.5K
14:13 6,768.58 6,783.47 6,768.20 6,783.46 87,652.0K
14:14 6,785.96 6,787.39 6,785.96 6,786.74 44,214.6K
14:15 6,786.17 6,786.17 6,784.25 6,784.60 9,769.8K
14:16 6,786.12 6,786.89 6,785.67 6,786.89 10,640.0K
14:17 6,786.98 6,786.99 6,786.62 6,786.80 9,761.8K
14:18 6,786.73 6,786.73 6,784.19 6,784.19 7,795.4K
14:19 6,783.37 6,784.37 6,782.04 6,784.37 4,685.7K
14:20 6,784.09 6,784.09 6,783.64 6,783.77 3,525.5K
14:21 6,784.30 6,784.30 6,784.11 6,784.11 5,020.5K
14:22 6,784.43 6,785.23 6,784.31 6,785.23 9,619.6K
14:23 6,785.84 6,787.37 6,785.77 6,787.37 15,294.7K
14:24 6,787.71 6,787.86 6,786.92 6,787.03 15,473.9K
14:25 6,787.36 6,787.44 6,786.84 6,787.24 17,896.1K
14:26 6,786.91 6,786.91 6,785.75 6,785.75 3,602.0K
14:27 6,785.60 6,785.60 6,784.02 6,784.02 7,115.8K
14:28 6,783.34 6,784.54 6,783.29 6,784.54 4,870.0K
14:29 6,784.68 6,785.22 6,784.68 6,785.05 9,798.3K
14:30 6,784.80 6,785.31 6,784.47 6,785.17 6,962.4K
14:31 6,784.83 6,786.65 6,784.61 6,785.93 9,305.8K
14:32 6,786.63 6,786.98 6,786.42 6,786.42 8,587.8K
14:33 6,786.15 6,787.46 6,786.15 6,786.89 7,354.0K
14:34 6,787.20 6,787.20 6,786.88 6,786.98 9,191.7K
14:35 6,787.70 6,787.99 6,787.40 6,787.40 6,136.2K
14:36 6,786.93 6,787.00 6,784.86 6,784.86 19,813.0K
14:37 6,784.55 6,784.66 6,784.25 6,784.40 9,372.2K
14:38 6,784.30 6,784.48 6,784.22 6,784.28 5,061.7K
14:39 6,783.76 6,784.03 6,783.48 6,783.54 3,664.0K
14:40 6,783.60 6,784.11 6,783.42 6,783.96 2,787.5K
14:41 6,783.55 6,784.20 6,783.55 6,783.86 4,911.6K
14:42 6,783.81 6,785.15 6,783.81 6,784.85 6,843.3K
14:43 6,784.73 6,785.08 6,784.73 6,784.93 3,157.1K
14:44 6,785.04 6,785.81 6,784.98 6,785.81 10,372.6K
14:45 6,786.22 6,786.22 6,785.72 6,785.72 12,954.4K
14:46 6,786.09 6,786.75 6,785.89 6,786.75 6,269.0K
14:47 6,786.30 6,786.30 6,785.72 6,785.72 2,306.3K
14:48 6,785.14 6,785.14 6,784.67 6,784.67 12,905.6K
14:49 6,784.65 6,785.13 6,784.65 6,785.13 3,015.2K
14:50 6,785.43 6,785.43 6,782.89 6,782.89 6,891.1K
14:51 6,782.13 6,783.00 6,782.01 6,783.00 4,041.8K
14:52 6,782.27 6,783.15 6,781.57 6,781.57 4,163.5K
14:53 6,781.78 6,781.95 6,781.78 6,781.91 5,319.6K
14:54 6,781.94 6,781.94 6,781.49 6,781.94 2,340.0K
14:55 6,781.26 6,781.29 6,780.16 6,780.16 2,555.5K
14:56 6,780.09 6,780.09 6,775.84 6,775.84 12,327.3K
14:57 6,774.14 6,774.14 6,771.01 6,771.01 17,068.2K
14:58 6,770.57 6,771.17 6,769.62 6,769.62 16,385.2K
14:59 6,769.81 6,769.81 6,769.34 6,769.34 7,585.7K
15:00 6,768.81 6,768.81 6,763.61 6,763.61 27,295.8K
15:01 6,764.08 6,764.08 6,762.18 6,762.33 25,573.3K
15:02 6,762.75 6,763.80 6,762.75 6,763.80 19,676.1K
15:03 6,765.09 6,765.41 6,764.56 6,764.56 8,220.8K
15:04 6,764.66 6,767.09 6,764.66 6,767.09 8,159.1K
15:05 6,766.97 6,771.39 6,766.97 6,771.39 15,684.5K
15:06 6,770.57 6,770.98 6,768.98 6,768.98 8,656.8K
15:07 6,771.16 6,771.16 6,770.40 6,770.40 8,351.9K
15:08 6,770.19 6,770.73 6,769.92 6,770.73 5,001.8K
15:09 6,770.11 6,770.97 6,770.11 6,770.97 2,079.3K
15:10 6,770.64 6,774.60 6,770.64 6,774.36 12,800.6K
15:11 6,775.68 6,780.89 6,775.68 6,780.89 17,869.5K
15:12 6,781.28 6,781.28 6,779.41 6,779.41 16,620.5K
15:13 6,779.30 6,779.68 6,778.98 6,779.68 10,545.1K
15:14 6,779.53 6,780.42 6,779.53 6,780.13 3,529.1K
15:15 6,780.33 6,782.77 6,780.33 6,782.77 17,511.6K
15:16 6,781.80 6,781.80 6,781.43 6,781.45 15,750.9K
15:17 6,781.56 6,783.06 6,781.56 6,783.06 26,429.2K
15:18 6,783.08 6,783.89 6,783.08 6,783.58 10,072.5K
15:19 6,783.67 6,785.41 6,783.67 6,785.41 10,669.3K
15:20 6,785.53 6,785.53 6,785.13 6,785.13 5,367.1K
15:21 6,785.44 6,785.58 6,785.02 6,785.58 6,102.5K
15:22 6,784.92 6,784.92 6,783.80 6,783.93 6,356.6K
15:23 6,784.19 6,784.19 6,783.15 6,783.15 4,749.4K
15:24 6,781.03 6,781.03 6,779.33 6,779.33 11,398.6K
15:25 6,779.19 6,779.19 6,777.38 6,777.38 6,101.3K
15:26 6,778.98 6,781.47 6,778.98 6,781.47 20,235.5K
15:27 6,780.96 6,781.61 6,780.88 6,780.88 7,639.4K
15:28 6,780.27 6,780.27 6,777.66 6,777.66 13,639.5K
15:29 6,775.92 6,776.86 6,775.92 6,776.25 26,159.5K
15:30 6,776.54 6,779.49 6,776.54 6,779.32 13,763.0K
15:31 6,779.75 6,780.89 6,779.75 6,780.89 13,336.9K
15:32 6,779.96 6,780.96 6,779.96 6,780.96 8,119.4K
15:33 6,780.44 6,780.96 6,779.78 6,779.78 11,657.1K
15:34 6,780.23 6,780.25 6,778.92 6,778.92 9,637.7K
15:35 6,778.11 6,778.40 6,776.39 6,776.87 19,545.4K
15:36 6,776.23 6,776.23 6,775.44 6,775.44 52,925.9K
15:37 6,774.86 6,774.92 6,773.98 6,774.11 59,252.5K
15:38 6,773.64 6,773.71 6,772.82 6,772.82 36,496.2K
15:39 6,772.51 6,772.74 6,772.17 6,772.17 12,058.2K
15:40 6,771.96 6,771.96 6,770.15 6,770.48 28,385.9K
15:41 6,770.69 6,770.69 6,768.31 6,769.19 5,521.0K
15:42 6,768.36 6,769.27 6,768.02 6,768.02 17,641.1K
15:43 6,767.32 6,767.32 6,761.84 6,762.48 69,069.2K
15:44 6,762.57 6,763.30 6,762.57 6,763.11 10,380.5K
15:45 6,763.68 6,763.68 6,762.23 6,762.67 13,179.2K
15:46 6,763.24 6,763.51 6,763.17 6,763.51 5,490.4K
15:47 6,764.41 6,764.88 6,763.92 6,763.92 10,191.9K
15:48 6,763.01 6,763.40 6,762.36 6,762.36 10,207.5K
15:49 6,762.26 6,762.26 6,761.17 6,761.19 4,428.1K
15:50 6,762.59 6,763.08 6,762.47 6,762.47 16,363.7K
15:51 6,761.58 6,761.58 6,760.23 6,760.23 18,542.6K
15:52 6,759.07 6,759.07 6,756.12 6,756.12 30,673.2K
15:53 6,755.84 6,755.84 6,753.61 6,754.53 35,711.2K
15:54 6,755.21 6,755.86 6,754.85 6,754.85 36,104.2K
15:55 6,756.17 6,756.17 6,754.70 6,754.70 56,153.3K
15:56 6,753.52 6,753.52 6,751.73 6,752.36 15,523.8K
15:57 6,751.11 6,752.67 6,750.81 6,752.67 24,317.0K
15:58 6,752.41 6,754.98 6,750.99 6,754.98 29,848.9K
15:59 6,754.95 6,757.68 6,754.95 6,756.92 26,930.4K
16:00 6,757.44 6,757.44 6,752.74 6,752.74 28,250.1K
16:01 6,752.31 6,756.11 6,752.31 6,756.11 6,756.2K
16:02 6,756.26 6,760.00 6,756.26 6,760.00 12,625.5K
16:03 6,761.83 6,764.36 6,760.16 6,764.36 30,982.9K
16:04 6,765.17 6,766.61 6,764.90 6,766.61 12,417.1K
16:05 6,767.31 6,767.31 6,765.90 6,765.90 6,887.3K
16:06 6,766.05 6,766.08 6,764.91 6,764.91 8,040.4K
16:07 6,763.53 6,763.53 6,762.50 6,762.50 9,325.8K
16:08 6,761.71 6,762.83 6,760.73 6,762.83 3,840.3K
16:09 6,763.74 6,763.74 6,761.86 6,761.86 2,961.9K
16:10 6,761.38 6,762.20 6,761.01 6,762.20 10,519.4K
16:11 6,762.51 6,762.87 6,762.14 6,762.14 5,007.4K
16:12 6,762.23 6,762.23 6,760.80 6,760.80 3,663.4K
16:13 6,760.88 6,760.88 6,759.92 6,760.19 6,703.3K
16:14 6,759.97 6,759.97 6,759.02 6,759.89 6,080.0K
16:15 6,759.39 6,759.57 6,759.15 6,759.33 4,600.5K
16:16 6,757.77 6,758.08 6,757.66 6,757.66 9,421.8K
16:17 6,757.52 6,758.37 6,757.52 6,758.21 3,968.9K
16:18 6,758.63 6,758.63 6,756.72 6,756.72 5,967.4K
16:19 6,756.90 6,757.54 6,756.80 6,757.54 8,369.8K
16:20 6,757.59 6,757.76 6,757.29 6,757.29 4,512.3K
16:21 6,756.46 6,759.37 6,756.46 6,759.37 6,082.3K
16:22 6,759.70 6,764.67 6,759.70 6,764.67 15,097.5K
16:23 6,765.56 6,766.33 6,765.49 6,766.33 8,459.3K
16:24 6,765.51 6,765.97 6,765.22 6,765.97 4,154.5K
16:25 6,765.58 6,768.02 6,765.58 6,768.02 11,749.9K
16:26 6,768.02 6,768.11 6,767.90 6,767.90 9,010.0K
16:27 6,766.66 6,766.66 6,765.35 6,765.35 4,237.3K
16:28 6,764.74 6,764.74 6,760.30 6,760.30 7,508.9K
16:29 6,761.75 6,762.46 6,761.75 6,762.46 3,270.8K
16:30 6,762.84 6,762.84 6,761.04 6,761.04 4,027.1K
16:31 6,760.89 6,760.89 6,759.78 6,760.54 5,560.6K
16:32 6,760.78 6,760.78 6,759.90 6,760.75 5,946.0K
16:33 6,760.19 6,763.92 6,760.19 6,763.92 9,644.3K
16:34 6,766.06 6,767.35 6,766.06 6,767.35 19,013.7K
16:35 6,768.43 6,768.87 6,768.13 6,768.13 8,202.8K
16:36 6,767.44 6,767.44 6,766.32 6,766.32 8,278.8K
16:37 6,766.66 6,766.95 6,766.08 6,766.08 15,063.9K
16:38 6,765.90 6,766.40 6,765.90 6,766.10 5,589.0K
16:39 6,767.18 6,768.02 6,766.85 6,767.10 8,324.3K
16:40 6,766.87 6,766.87 6,766.06 6,766.06 1,130.6K
16:41 6,765.56 6,767.01 6,765.56 6,767.01 7,191.2K
16:42 6,766.14 6,767.35 6,765.53 6,767.35 25,761.6K
16:43 6,767.36 6,768.40 6,766.80 6,768.40 3,916.5K
16:44 6,768.74 6,769.23 6,768.74 6,769.23 7,988.2K
16:45 6,769.24 6,770.01 6,768.97 6,769.87 10,011.1K
16:46 6,770.68 6,771.08 6,769.05 6,769.05 16,145.0K
16:47 6,768.88 6,772.10 6,768.88 6,772.10 14,828.1K
16:48 6,773.63 6,774.87 6,773.56 6,774.87 20,198.1K
16:49 6,774.98 6,775.53 6,774.98 6,775.42 5,446.0K
16:50 6,775.80 6,777.31 6,775.80 6,777.31 15,057.4K
16:51 6,778.08 6,778.96 6,778.08 6,778.96 7,024.0K
16:52 6,778.64 6,778.64 6,773.85 6,773.85 21,660.0K
16:53 6,773.81 6,773.81 6,771.64 6,771.64 10,324.1K
16:54 6,772.45 6,772.85 6,771.83 6,772.85 7,313.5K
16:55 6,772.65 6,772.90 6,772.56 6,772.63 6,240.5K
16:56 6,773.29 6,775.72 6,773.25 6,775.72 12,519.2K
16:57 6,775.31 6,775.53 6,774.66 6,775.53 9,172.4K
16:58 6,775.92 6,775.92 6,775.67 6,775.75 6,640.2K
16:59 6,775.52 6,775.52 6,774.60 6,774.60 5,136.9K
17:00 6,774.33 6,774.80 6,774.33 6,774.80 3,406.1K
17:01 6,776.27 6,777.63 6,776.27 6,777.54 23,161.4K
17:02 6,777.80 6,780.63 6,777.80 6,780.54 13,207.6K
17:03 6,780.29 6,780.93 6,780.00 6,780.93 15,572.1K
17:04 6,780.40 6,780.77 6,780.40 6,780.77 8,335.3K
17:05 6,780.51 6,783.64 6,780.51 6,783.64 15,935.0K
17:06 6,783.39 6,783.79 6,783.39 6,783.47 16,735.8K
17:07 6,783.08 6,784.03 6,783.08 6,784.03 11,912.3K
17:08 6,785.21 6,785.21 6,784.41 6,784.62 2,839.1K
17:09 6,784.79 6,785.10 6,784.61 6,784.61 7,869.9K
17:10 6,784.76 6,784.76 6,784.42 6,784.42 6,213.7K
17:11 6,784.74 6,784.74 6,783.78 6,784.32 11,952.3K
17:12 6,784.18 6,785.30 6,784.18 6,785.30 7,241.4K
17:13 6,784.76 6,784.82 6,784.47 6,784.54 2,248.7K
17:14 6,783.61 6,783.61 6,781.75 6,781.75 4,135.1K
17:15 6,781.66 6,782.31 6,781.66 6,782.24 3,398.4K
17:16 6,783.26 6,785.70 6,783.26 6,785.31 18,054.9K
17:17 6,785.43 6,785.43 6,783.25 6,783.25 36,969.8K
17:18 6,783.64 6,784.01 6,783.64 6,783.98 7,127.9K
17:19 6,784.05 6,784.69 6,782.68 6,782.68 10,940.6K
17:20 6,782.42 6,782.91 6,782.22 6,782.22 5,463.4K
17:21 6,781.66 6,783.50 6,780.53 6,782.06 10,685.8K
17:22 6,782.56 6,783.42 6,781.61 6,783.42 14,099.1K
17:23 6,781.78 6,782.60 6,781.78 6,782.41 2,369.2K
17:24 6,782.20 6,783.01 6,782.20 6,783.01 3,897.2K
17:25 6,782.80 6,784.71 6,782.80 6,784.71 3,525.7K
17:26 6,784.63 6,786.43 6,784.63 6,785.77 14,869.2K
17:27 6,785.92 6,785.92 6,784.58 6,784.58 23,752.4K
17:28 6,784.18 6,786.05 6,784.18 6,785.71 5,482.4K
17:29 6,788.00 6,788.00 6,787.39 6,787.81 6,285.2K
17:30 6,788.19 6,791.11 6,788.19 6,791.11 18,751.3K
17:31 6,791.14 6,791.14 6,788.94 6,788.94 3,077.0K
17:32 6,788.54 6,789.90 6,788.54 6,789.90 12,818.8K
17:33 6,788.91 6,788.91 6,787.47 6,787.56 9,492.7K
17:34 6,788.64 6,788.76 6,788.04 6,788.76 7,705.2K
17:35 6,787.75 6,787.75 6,786.96 6,787.34 10,728.7K
17:36 6,786.59 6,786.59 6,785.99 6,785.99 6,595.4K
17:37 6,785.54 6,785.54 6,784.25 6,784.45 7,211.4K
17:38 6,785.75 6,786.02 6,783.66 6,783.66 24,125.4K
17:39 6,783.04 6,783.04 6,782.18 6,782.97 21,901.2K
17:40 6,782.38 6,783.81 6,782.38 6,782.77 8,255.3K
17:41 6,782.83 6,783.88 6,782.83 6,783.88 11,369.5K
17:42 6,783.66 6,784.18 6,783.04 6,784.18 5,583.4K
17:43 6,783.64 6,783.64 6,782.65 6,782.71 6,371.9K
17:44 6,782.55 6,782.82 6,781.86 6,781.86 14,511.5K
17:45 6,780.99 6,781.63 6,780.55 6,781.63 3,826.5K
17:46 6,781.06 6,781.59 6,780.72 6,780.72 13,862.9K
17:47 6,780.70 6,780.70 6,778.97 6,779.27 9,984.9K
17:48 6,780.82 6,780.92 6,780.61 6,780.92 11,840.7K
17:49 6,781.51 6,781.74 6,781.20 6,781.66 3,352.8K
17:50 6,782.69 6,783.18 6,781.96 6,781.96 25,318.6K
17:51 6,786.94 6,786.94 6,784.98 6,785.33 82,814.8K
17:52 6,785.81 6,787.06 6,785.81 6,787.06 10,348.5K
17:53 6,786.33 6,786.62 6,786.13 6,786.62 3,096.1K
17:54 6,786.25 6,787.04 6,786.25 6,787.04 2,992.1K
17:55 6,787.19 6,787.52 6,786.78 6,786.78 9,195.6K
17:56 6,785.27 6,785.87 6,785.27 6,785.85 15,087.1K
17:57 6,784.75 6,784.75 6,782.03 6,782.03 8,276.7K
17:58 6,783.73 6,786.61 6,783.55 6,786.61 11,201.8K
17:59 6,786.08 6,791.90 6,785.98 6,791.90 26,323.5K
18:00 6,791.57 6,794.56 6,791.57 6,794.56 35,512.7K
18:01 6,794.21 6,794.21 6,793.04 6,793.93 4,882.7K
18:02 6,792.49 6,792.49 6,788.54 6,788.54 13,234.8K
18:03 6,788.69 6,790.12 6,788.69 6,790.05 6,976.8K
18:04 6,789.83 6,789.83 6,787.22 6,787.22 9,525.2K
18:05 6,786.47 6,786.47 6,785.37 6,785.37 3,732.0K
18:06 6,783.32 6,784.07 6,782.62 6,784.07 14,087.3K
18:07 6,785.37 6,787.02 6,785.37 6,786.58 24,153.3K
18:08 6,787.03 6,787.92 6,786.51 6,787.92 13,537.4K
18:09 6,787.79 6,788.87 6,787.79 6,788.87 13,014.4K
18:10 6,790.01 6,799.32 6,789.84 6,799.32 72,572.6K
18:11 6,797.58 6,797.58 6,792.78 6,793.31 17,239.2K
18:12 6,793.26 6,800.54 6,793.26 6,800.54 113,674.8K
18:13 6,799.26 6,799.26 6,796.22 6,796.22 29,305.0K
18:14 6,796.10 6,796.10 6,793.53 6,795.62 33,412.6K
18:15 6,796.41 6,798.32 6,796.33 6,796.33 23,473.3K
18:16 6,796.49 6,797.66 6,796.49 6,797.66 47,637.9K
18:17 6,797.78 6,800.08 6,797.78 6,799.72 29,772.3K
18:18 6,800.26 6,801.24 6,800.10 6,800.10 26,938.2K
18:19 6,800.15 6,800.15 6,797.76 6,797.76 27,092.8K
18:20 6,797.77 6,797.77 6,797.42 6,797.45 17,128.4K
18:21 6,797.41 6,797.41 6,796.76 6,797.08 23,605.4K
18:22 6,797.35 6,798.64 6,796.22 6,798.64 22,239.2K
18:23 6,797.45 6,797.76 6,797.12 6,797.76 15,899.7K
18:24 6,797.78 6,797.78 6,797.03 6,797.38 21,889.2K
18:25 6,796.95 6,796.95 6,795.56 6,796.35 22,988.0K
18:26 6,794.28 6,795.51 6,794.28 6,795.51 16,358.6K
18:27 6,792.20 6,792.20 6,790.35 6,791.83 73,657.9K
18:28 6,792.69 6,792.69 6,790.18 6,790.75 17,937.2K
18:29 6,790.01 6,790.16 6,789.38 6,790.16 13,641.0K
18:30 6,790.04 6,790.07 6,788.10 6,788.10 13,319.5K
18:31 6,787.78 6,787.78 6,786.83 6,786.96 10,115.5K
18:32 6,786.48 6,787.67 6,785.43 6,787.67 24,567.2K
18:33 6,788.34 6,788.34 6,786.82 6,787.69 34,080.8K
18:34 6,786.82 6,788.00 6,786.82 6,787.27 7,210.8K
18:35 6,788.15 6,788.15 6,787.33 6,787.33 25,190.6K
18:36 6,787.16 6,787.16 6,785.71 6,785.71 9,875.4K
18:37 6,783.74 6,784.93 6,783.74 6,784.93 25,539.6K
18:38 6,784.86 6,784.86 6,784.65 6,784.72 17,935.4K
18:39 6,785.06 6,785.06 6,783.44 6,784.44 11,485.0K
18:40 6,783.10 6,783.10 6,783.10 6,783.10 9,270.4K
18:51 6,785.97 6,785.97 6,785.97 6,785.97 30,221.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available