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 6,733.61 6,735.71 6,733.61 6,735.71 17,850.8K
09:51 6,735.30 6,736.43 6,735.18 6,736.14 15,135.8K
09:52 6,738.52 6,738.52 6,737.80 6,738.37 9,262.0K
09:53 6,738.46 6,739.49 6,738.46 6,739.02 9,948.3K
09:54 6,740.07 6,740.07 6,737.83 6,737.83 10,136.3K
09:55 6,737.01 6,737.01 6,735.24 6,735.24 23,197.7K
09:56 6,735.28 6,735.64 6,735.28 6,735.58 2,643.2K
09:57 6,736.48 6,736.48 6,735.86 6,736.13 9,448.5K
09:58 6,735.04 6,735.67 6,735.04 6,735.67 7,531.6K
09:59 6,734.89 6,736.25 6,734.89 6,736.25 4,234.2K
10:00 6,737.17 6,737.17 6,734.16 6,735.60 7,503.8K
10:01 6,735.53 6,735.53 6,731.70 6,731.70 14,223.0K
10:02 6,729.72 6,729.72 6,725.69 6,725.69 33,041.8K
10:03 6,723.67 6,723.67 6,721.75 6,721.75 74,019.8K
10:04 6,719.34 6,719.34 6,717.13 6,717.76 106,262.2K
10:05 6,718.24 6,718.24 6,716.02 6,717.74 28,907.5K
10:06 6,719.15 6,721.63 6,719.15 6,721.63 16,994.1K
10:07 6,721.58 6,721.58 6,720.95 6,720.95 15,606.6K
10:08 6,720.71 6,720.71 6,719.36 6,719.36 7,504.9K
10:09 6,719.34 6,720.61 6,719.26 6,720.61 6,889.7K
10:10 6,719.89 6,720.91 6,719.89 6,720.91 7,793.5K
10:11 6,720.51 6,720.51 6,718.59 6,718.94 19,626.8K
10:12 6,718.29 6,718.73 6,717.59 6,718.73 15,226.6K
10:13 6,719.90 6,719.90 6,718.59 6,718.59 16,878.9K
10:14 6,718.49 6,718.49 6,717.28 6,717.32 19,202.3K
10:15 6,717.69 6,717.69 6,716.66 6,716.95 9,522.1K
10:16 6,714.93 6,714.93 6,709.91 6,709.91 31,641.0K
10:17 6,709.16 6,709.74 6,705.68 6,705.68 28,108.5K
10:18 6,706.31 6,710.26 6,706.31 6,710.26 19,387.0K
10:19 6,711.75 6,712.57 6,711.05 6,712.57 10,197.4K
10:20 6,712.95 6,713.97 6,712.21 6,713.97 7,708.8K
10:21 6,713.40 6,715.11 6,713.40 6,715.11 14,496.5K
10:22 6,714.40 6,715.05 6,714.40 6,714.48 8,556.0K
10:23 6,714.89 6,716.73 6,714.89 6,716.73 9,504.7K
10:24 6,717.40 6,717.71 6,717.40 6,717.71 12,933.0K
10:25 6,718.75 6,719.04 6,717.53 6,717.53 12,152.3K
10:26 6,717.53 6,718.12 6,717.53 6,718.02 4,760.5K
10:27 6,717.01 6,717.01 6,715.75 6,715.75 6,418.1K
10:28 6,715.59 6,716.75 6,715.59 6,716.75 15,251.9K
10:29 6,716.82 6,716.82 6,716.09 6,716.09 11,743.3K
10:30 6,716.05 6,716.05 6,715.35 6,715.35 5,035.4K
10:31 6,715.06 6,715.06 6,714.38 6,714.38 4,011.0K
10:32 6,713.98 6,713.98 6,708.09 6,708.09 15,506.3K
10:33 6,708.91 6,709.75 6,708.91 6,709.75 14,478.1K
10:34 6,710.45 6,710.45 6,709.34 6,709.34 6,326.1K
10:35 6,709.47 6,709.95 6,709.47 6,709.95 6,020.6K
10:36 6,710.71 6,711.35 6,710.71 6,711.35 7,042.3K
10:37 6,711.59 6,711.59 6,711.10 6,711.25 6,435.2K
10:38 6,709.25 6,709.50 6,708.99 6,709.50 9,869.5K
10:39 6,708.92 6,708.92 6,707.87 6,707.87 11,439.6K
10:40 6,707.83 6,707.90 6,706.78 6,706.78 27,543.5K
10:41 6,706.87 6,708.46 6,706.87 6,708.45 12,278.4K
10:42 6,709.63 6,709.93 6,709.12 6,709.93 3,769.0K
10:43 6,710.39 6,711.06 6,710.39 6,710.71 6,534.0K
10:44 6,710.82 6,710.82 6,710.37 6,710.37 8,084.5K
10:45 6,709.86 6,709.86 6,709.39 6,709.70 5,403.6K
10:46 6,709.62 6,710.05 6,709.24 6,709.40 5,397.2K
10:47 6,708.94 6,708.94 6,707.22 6,707.88 7,073.6K
10:48 6,707.09 6,707.73 6,707.09 6,707.73 6,106.9K
10:49 6,707.31 6,707.41 6,706.86 6,707.41 13,530.8K
10:50 6,706.97 6,706.97 6,704.60 6,704.60 5,158.2K
10:51 6,703.54 6,704.47 6,703.06 6,704.47 7,976.7K
10:52 6,704.16 6,704.86 6,704.16 6,704.86 8,699.7K
10:53 6,705.17 6,705.82 6,704.73 6,705.14 8,287.1K
10:54 6,705.71 6,706.08 6,705.12 6,705.12 10,547.9K
10:55 6,705.70 6,705.70 6,704.54 6,704.54 10,479.8K
10:56 6,705.01 6,705.01 6,703.47 6,703.47 10,202.7K
10:57 6,703.68 6,704.22 6,703.68 6,703.84 7,511.6K
10:58 6,705.51 6,706.97 6,705.48 6,705.91 7,898.0K
10:59 6,706.76 6,707.02 6,706.05 6,706.05 9,877.6K
11:00 6,705.73 6,705.73 6,705.24 6,705.59 5,126.6K
11:01 6,705.58 6,705.65 6,704.57 6,704.57 9,077.0K
11:02 6,703.52 6,703.52 6,698.39 6,698.39 37,710.0K
11:03 6,697.79 6,701.07 6,695.51 6,701.07 23,075.1K
11:04 6,700.60 6,706.57 6,700.60 6,706.57 25,407.4K
11:05 6,707.45 6,707.96 6,707.13 6,707.96 10,968.9K
11:06 6,708.33 6,708.82 6,708.22 6,708.82 11,195.2K
11:07 6,710.25 6,710.83 6,710.25 6,710.83 7,677.3K
11:08 6,711.61 6,713.73 6,711.61 6,713.73 22,052.2K
11:09 6,713.85 6,714.60 6,713.85 6,714.60 9,060.5K
11:10 6,713.69 6,713.69 6,712.66 6,712.66 4,128.0K
11:11 6,713.17 6,713.57 6,712.43 6,712.65 11,426.0K
11:12 6,711.39 6,711.66 6,711.36 6,711.59 9,257.4K
11:13 6,711.59 6,714.53 6,711.59 6,714.53 18,209.2K
11:14 6,712.00 6,712.00 6,710.67 6,710.92 8,121.9K
11:15 6,710.81 6,711.05 6,709.94 6,711.05 4,302.5K
11:16 6,710.73 6,712.00 6,710.73 6,712.00 8,866.8K
11:17 6,712.16 6,712.28 6,711.15 6,711.15 11,615.8K
11:18 6,711.63 6,712.22 6,711.59 6,711.59 5,373.0K
11:19 6,710.59 6,715.91 6,710.59 6,715.91 33,468.8K
11:20 6,715.92 6,716.93 6,715.69 6,716.93 14,617.6K
11:21 6,716.85 6,719.12 6,716.85 6,719.12 8,200.9K
11:22 6,719.86 6,720.70 6,719.86 6,720.30 16,421.6K
11:23 6,718.61 6,720.17 6,718.61 6,718.97 5,118.2K
11:24 6,719.78 6,720.76 6,719.51 6,720.76 3,223.9K
11:25 6,720.19 6,720.19 6,716.56 6,716.56 8,664.8K
11:26 6,716.35 6,716.35 6,715.53 6,715.83 11,086.5K
11:27 6,712.43 6,712.79 6,711.25 6,711.25 25,565.9K
11:28 6,707.91 6,707.91 6,704.82 6,706.29 25,884.2K
11:29 6,706.03 6,706.03 6,703.23 6,703.23 19,542.0K
11:30 6,702.80 6,705.04 6,702.76 6,705.04 21,925.9K
11:31 6,707.33 6,711.22 6,706.95 6,711.22 16,095.2K
11:32 6,711.99 6,714.23 6,711.99 6,714.23 16,143.2K
11:33 6,713.69 6,719.37 6,713.35 6,719.37 22,109.6K
11:34 6,720.02 6,720.98 6,718.74 6,718.74 10,137.3K
11:35 6,718.43 6,718.43 6,717.14 6,717.14 10,831.4K
11:36 6,717.39 6,718.25 6,717.39 6,718.25 8,592.6K
11:37 6,718.56 6,719.10 6,718.35 6,718.37 7,609.8K
11:38 6,717.01 6,717.88 6,716.41 6,717.88 10,941.8K
11:39 6,720.23 6,721.15 6,718.33 6,718.33 11,932.4K
11:40 6,718.97 6,721.65 6,718.97 6,721.65 5,895.4K
11:41 6,722.00 6,722.78 6,722.00 6,722.78 6,140.4K
11:42 6,722.59 6,723.77 6,722.17 6,723.77 13,517.1K
11:43 6,725.54 6,725.54 6,724.64 6,724.64 10,535.2K
11:44 6,725.48 6,725.48 6,724.49 6,725.05 18,769.2K
11:45 6,725.37 6,725.71 6,724.10 6,725.71 9,022.3K
11:46 6,726.43 6,727.72 6,726.43 6,727.72 8,664.8K
11:47 6,727.09 6,727.09 6,725.78 6,725.78 10,419.7K
11:48 6,724.70 6,724.86 6,723.95 6,723.95 7,705.9K
11:49 6,723.45 6,723.81 6,722.52 6,722.60 11,635.4K
11:50 6,722.94 6,723.80 6,722.94 6,723.80 17,522.2K
11:51 6,723.74 6,724.45 6,723.74 6,724.45 19,624.4K
11:52 6,723.96 6,724.57 6,723.96 6,724.57 12,737.9K
11:53 6,724.78 6,726.49 6,724.78 6,726.25 16,697.7K
11:54 6,726.40 6,726.40 6,724.53 6,724.53 11,054.5K
11:55 6,722.06 6,722.06 6,717.31 6,717.31 26,039.5K
11:56 6,715.76 6,717.12 6,715.76 6,717.12 23,393.8K
11:57 6,718.26 6,718.40 6,718.03 6,718.40 10,011.2K
11:58 6,717.26 6,717.26 6,714.91 6,714.91 10,841.2K
11:59 6,714.33 6,715.85 6,714.33 6,715.28 13,133.0K
12:00 6,716.32 6,716.32 6,714.80 6,715.09 11,831.2K
12:01 6,714.08 6,715.10 6,714.08 6,714.91 15,289.8K
12:02 6,715.61 6,715.61 6,713.58 6,713.58 11,303.3K
12:03 6,713.45 6,715.43 6,713.45 6,715.43 6,222.9K
12:04 6,715.74 6,715.90 6,715.68 6,715.80 4,569.9K
12:05 6,714.61 6,714.61 6,712.77 6,713.19 3,416.2K
12:06 6,713.65 6,713.65 6,712.95 6,712.95 5,584.8K
12:07 6,713.55 6,713.63 6,712.86 6,713.39 7,729.0K
12:08 6,713.71 6,713.71 6,712.17 6,713.56 5,672.5K
12:09 6,713.02 6,713.85 6,713.02 6,713.37 8,260.4K
12:10 6,713.01 6,713.01 6,711.74 6,711.74 6,756.8K
12:11 6,711.48 6,712.58 6,711.28 6,712.58 12,113.1K
12:12 6,712.59 6,713.86 6,711.60 6,711.60 9,202.8K
12:13 6,711.81 6,712.60 6,710.81 6,712.60 19,950.6K
12:14 6,712.56 6,714.06 6,712.56 6,712.71 10,704.1K
12:15 6,712.54 6,712.54 6,710.07 6,710.07 14,384.6K
12:16 6,709.54 6,710.47 6,709.54 6,710.47 25,379.2K
12:17 6,710.57 6,710.92 6,710.37 6,710.69 4,701.4K
12:18 6,711.12 6,711.12 6,710.88 6,710.90 15,758.9K
12:19 6,711.87 6,713.66 6,711.56 6,713.66 29,269.8K
12:20 6,715.80 6,715.80 6,711.71 6,712.20 34,982.7K
12:21 6,713.13 6,713.44 6,713.13 6,713.19 17,758.6K
12:22 6,712.26 6,712.40 6,710.65 6,712.40 13,103.3K
12:23 6,712.60 6,713.04 6,712.46 6,712.46 4,474.4K
12:24 6,712.20 6,712.20 6,710.71 6,710.71 4,094.4K
12:25 6,711.01 6,711.01 6,708.67 6,708.67 5,592.2K
12:26 6,708.84 6,710.31 6,708.57 6,710.31 10,264.0K
12:27 6,709.86 6,710.84 6,709.86 6,710.32 23,415.8K
12:28 6,709.90 6,711.24 6,709.81 6,711.24 5,438.5K
12:29 6,713.70 6,715.44 6,713.70 6,715.44 46,354.7K
12:30 6,714.13 6,715.10 6,711.71 6,711.71 12,333.1K
12:31 6,713.00 6,715.06 6,713.00 6,715.06 7,524.2K
12:32 6,715.06 6,715.36 6,714.58 6,714.58 5,840.2K
12:33 6,714.52 6,714.52 6,713.66 6,714.40 4,274.5K
12:34 6,714.25 6,714.25 6,713.66 6,713.66 7,697.0K
12:35 6,713.51 6,714.36 6,713.51 6,714.36 2,325.2K
12:36 6,714.15 6,714.15 6,713.69 6,714.06 2,911.5K
12:37 6,714.59 6,714.94 6,713.62 6,714.94 14,279.2K
12:38 6,714.94 6,714.95 6,714.59 6,714.95 3,716.2K
12:39 6,715.35 6,715.85 6,715.35 6,715.85 4,710.3K
12:40 6,716.24 6,716.24 6,715.08 6,715.08 3,430.4K
12:41 6,715.06 6,715.06 6,714.58 6,714.80 9,283.1K
12:42 6,715.08 6,715.11 6,714.92 6,714.92 8,477.7K
12:43 6,715.53 6,717.98 6,715.39 6,717.98 7,886.4K
12:44 6,717.20 6,717.64 6,717.20 6,717.64 6,644.1K
12:45 6,717.83 6,718.60 6,717.83 6,718.60 3,701.1K
12:46 6,718.61 6,718.61 6,715.50 6,715.74 38,695.8K
12:47 6,715.38 6,715.38 6,712.20 6,712.20 9,381.0K
12:48 6,712.77 6,714.10 6,712.77 6,714.10 5,851.0K
12:49 6,714.49 6,715.83 6,714.43 6,715.83 5,278.8K
12:50 6,715.67 6,716.82 6,715.67 6,716.68 7,891.3K
12:51 6,717.12 6,717.12 6,715.77 6,715.77 2,680.0K
12:52 6,716.15 6,716.65 6,716.15 6,716.52 3,843.4K
12:53 6,716.40 6,716.40 6,715.88 6,716.17 5,796.6K
12:54 6,716.38 6,716.48 6,715.77 6,716.48 4,168.1K
12:55 6,716.49 6,716.49 6,714.01 6,714.09 4,719.7K
12:56 6,712.57 6,715.12 6,712.57 6,714.51 6,315.8K
12:57 6,714.10 6,714.10 6,712.23 6,713.00 10,593.4K
12:58 6,712.02 6,713.87 6,712.02 6,713.87 7,619.9K
12:59 6,716.73 6,716.80 6,716.41 6,716.64 7,614.5K
13:00 6,716.91 6,720.84 6,716.91 6,720.84 15,496.3K
13:01 6,720.93 6,722.87 6,720.93 6,722.87 12,818.3K
13:02 6,722.33 6,722.33 6,718.87 6,718.87 6,018.8K
13:03 6,718.76 6,720.48 6,718.76 6,720.48 5,040.6K
13:04 6,720.41 6,720.42 6,719.20 6,719.48 6,454.9K
13:05 6,717.59 6,718.86 6,717.59 6,718.86 3,539.2K
13:06 6,717.97 6,717.97 6,717.51 6,717.51 6,436.9K
13:07 6,717.04 6,717.30 6,715.65 6,715.65 5,607.3K
13:08 6,713.96 6,714.37 6,713.96 6,714.37 8,252.6K
13:09 6,713.26 6,714.94 6,713.26 6,714.94 18,106.2K
13:10 6,713.77 6,713.97 6,711.69 6,711.69 5,971.9K
13:11 6,712.67 6,712.67 6,710.35 6,710.35 10,652.9K
13:12 6,709.91 6,709.91 6,707.44 6,707.95 11,980.0K
13:13 6,706.34 6,706.34 6,705.43 6,705.63 13,038.1K
13:14 6,704.51 6,706.13 6,704.51 6,705.78 7,110.0K
13:15 6,705.24 6,705.70 6,704.98 6,705.70 10,035.7K
13:16 6,706.64 6,708.49 6,706.64 6,707.90 12,444.3K
13:17 6,706.67 6,708.23 6,706.06 6,708.23 19,940.5K
13:18 6,708.26 6,711.10 6,708.26 6,711.10 10,230.4K
13:19 6,712.69 6,715.62 6,712.69 6,715.52 16,787.2K
13:20 6,715.47 6,715.47 6,714.37 6,715.45 18,383.7K
13:21 6,714.21 6,714.39 6,709.84 6,709.84 19,210.9K
13:22 6,709.28 6,709.28 6,705.66 6,705.66 51,253.9K
13:23 6,706.53 6,707.02 6,706.53 6,706.53 30,588.1K
13:24 6,705.40 6,705.40 6,699.21 6,699.21 83,324.8K
13:25 6,699.67 6,701.32 6,699.67 6,701.32 29,906.3K
13:26 6,701.69 6,703.14 6,701.15 6,703.14 31,905.6K
13:27 6,703.96 6,703.96 6,702.94 6,702.94 22,941.1K
13:28 6,702.92 6,713.03 6,702.66 6,713.03 40,828.8K
13:29 6,713.68 6,714.60 6,709.73 6,709.73 30,221.9K
13:30 6,709.10 6,709.10 6,662.25 6,662.25 641,053.6K
13:31 6,655.16 6,657.28 6,651.98 6,652.85 275,473.1K
13:32 6,652.50 6,669.37 6,652.50 6,668.35 218,722.8K
13:33 6,663.66 6,663.66 6,658.95 6,661.70 175,331.5K
13:34 6,658.45 6,667.71 6,658.45 6,667.71 95,010.6K
13:35 6,671.23 6,672.57 6,669.24 6,669.24 101,622.3K
13:36 6,668.41 6,670.25 6,665.96 6,670.25 130,039.3K
13:37 6,671.76 6,675.26 6,671.76 6,674.76 155,096.9K
13:38 6,674.04 6,674.04 6,671.40 6,672.63 67,897.8K
13:39 6,671.41 6,673.04 6,671.11 6,673.04 56,955.7K
13:40 6,672.57 6,673.08 6,671.18 6,673.08 57,584.4K
13:41 6,673.80 6,674.98 6,672.40 6,674.98 108,557.4K
13:42 6,678.62 6,678.62 6,672.09 6,672.09 137,726.8K
13:43 6,672.84 6,672.84 6,671.24 6,672.48 382,709.0K
13:44 6,670.21 6,672.80 6,670.21 6,671.32 74,587.3K
13:45 6,673.68 6,673.68 6,670.68 6,671.25 81,747.8K
13:46 6,671.14 6,671.14 6,660.56 6,660.56 85,312.2K
13:47 6,657.92 6,661.19 6,657.92 6,661.19 96,523.4K
13:48 6,663.23 6,664.85 6,662.51 6,664.24 57,864.5K
13:49 6,664.97 6,669.00 6,663.77 6,669.00 56,375.2K
13:50 6,668.29 6,668.29 6,665.34 6,668.08 52,445.0K
13:51 6,667.28 6,667.28 6,665.69 6,665.69 19,237.1K
13:52 6,664.56 6,666.40 6,663.45 6,665.23 15,252.7K
13:53 6,667.08 6,667.08 6,661.79 6,661.79 30,308.6K
13:54 6,662.44 6,665.89 6,661.51 6,665.28 39,584.0K
13:55 6,666.69 6,669.00 6,666.69 6,668.86 31,123.3K
13:56 6,664.82 6,664.82 6,663.36 6,663.36 31,269.3K
13:57 6,663.71 6,663.71 6,662.83 6,663.35 24,101.9K
13:58 6,663.40 6,666.63 6,663.40 6,665.62 32,276.3K
13:59 6,664.59 6,672.21 6,664.59 6,672.21 35,270.8K
14:00 6,674.89 6,682.27 6,674.89 6,682.27 59,935.2K
14:01 6,681.85 6,685.17 6,681.85 6,685.17 33,942.1K
14:02 6,685.60 6,686.50 6,685.60 6,686.50 79,775.1K
14:03 6,687.77 6,699.85 6,687.77 6,699.85 90,375.1K
14:04 6,699.79 6,704.95 6,699.79 6,702.42 74,453.9K
14:05 6,702.90 6,702.90 6,689.20 6,689.20 84,627.9K
14:06 6,690.02 6,699.93 6,690.02 6,699.17 53,629.2K
14:07 6,700.50 6,700.50 6,694.77 6,694.77 43,191.3K
14:08 6,698.30 6,698.30 6,695.41 6,695.84 39,536.3K
14:09 6,694.12 6,694.12 6,690.56 6,692.44 25,022.2K
14:10 6,692.87 6,694.54 6,692.68 6,692.68 46,117.6K
14:11 6,693.01 6,699.12 6,693.01 6,699.12 31,634.5K
14:12 6,699.05 6,699.81 6,698.32 6,699.81 22,028.2K
14:13 6,698.97 6,698.97 6,697.26 6,697.97 22,005.5K
14:14 6,695.29 6,695.69 6,694.28 6,695.69 23,787.7K
14:15 6,696.97 6,698.15 6,696.97 6,698.15 47,362.4K
14:16 6,698.00 6,698.00 6,695.77 6,695.77 29,737.4K
14:17 6,696.33 6,696.33 6,695.01 6,695.01 19,464.6K
14:18 6,696.47 6,698.52 6,696.26 6,698.52 29,081.5K
14:19 6,699.88 6,701.19 6,699.58 6,699.58 40,889.9K
14:20 6,697.86 6,697.86 6,695.80 6,696.31 23,714.9K
14:21 6,695.61 6,698.29 6,695.61 6,698.29 25,992.3K
14:22 6,699.46 6,700.84 6,698.72 6,700.84 22,718.5K
14:23 6,701.05 6,704.90 6,701.05 6,704.90 29,893.0K
14:24 6,706.08 6,708.21 6,706.08 6,708.21 46,980.9K
14:25 6,709.74 6,709.90 6,708.07 6,708.07 44,712.7K
14:26 6,706.58 6,706.58 6,705.38 6,705.38 26,298.9K
14:27 6,705.63 6,705.63 6,703.40 6,703.40 39,226.4K
14:28 6,703.32 6,703.32 6,699.75 6,699.75 26,200.9K
14:29 6,700.81 6,702.80 6,700.81 6,702.80 15,224.4K
14:30 6,701.94 6,701.94 6,695.53 6,695.53 31,861.0K
14:31 6,694.85 6,696.03 6,694.85 6,696.03 19,244.7K
14:32 6,695.22 6,695.78 6,694.33 6,694.33 37,780.0K
14:33 6,692.45 6,692.45 6,688.43 6,689.12 34,992.3K
14:34 6,689.57 6,691.13 6,689.57 6,691.13 37,337.0K
14:35 6,693.01 6,694.10 6,692.81 6,692.89 19,925.9K
14:36 6,691.87 6,691.90 6,688.93 6,688.93 26,932.4K
14:37 6,689.36 6,690.04 6,689.30 6,690.04 14,195.9K
14:38 6,690.40 6,693.28 6,690.40 6,693.28 26,220.6K
14:39 6,692.31 6,692.62 6,692.31 6,692.62 26,818.3K
14:40 6,693.01 6,693.01 6,691.06 6,691.06 12,248.8K
14:41 6,692.10 6,692.10 6,691.15 6,691.68 7,421.2K
14:42 6,691.22 6,691.22 6,689.40 6,689.56 13,526.4K
14:43 6,688.66 6,688.66 6,683.94 6,683.94 22,647.6K
14:44 6,682.76 6,682.76 6,682.11 6,682.14 15,309.4K
14:45 6,682.07 6,682.45 6,681.68 6,681.84 5,885.3K
14:46 6,680.76 6,683.02 6,680.76 6,683.02 10,386.7K
14:47 6,684.17 6,686.43 6,684.03 6,686.43 20,423.4K
14:48 6,687.41 6,690.35 6,687.41 6,690.35 11,689.7K
14:49 6,690.71 6,691.33 6,688.31 6,688.31 7,302.4K
14:50 6,690.27 6,690.83 6,690.27 6,690.71 8,564.9K
14:51 6,689.56 6,689.56 6,689.04 6,689.07 4,315.4K
14:52 6,688.64 6,689.33 6,688.43 6,688.43 5,641.8K
14:53 6,689.61 6,689.61 6,688.35 6,688.63 7,199.1K
14:54 6,689.25 6,689.32 6,688.70 6,688.70 15,517.3K
14:55 6,687.57 6,687.57 6,685.53 6,685.53 11,210.4K
14:56 6,684.55 6,684.90 6,684.37 6,684.90 7,922.3K
14:57 6,683.09 6,683.81 6,682.42 6,683.81 8,154.7K
14:58 6,683.14 6,683.14 6,682.56 6,682.56 8,313.2K
14:59 6,682.61 6,685.67 6,682.27 6,685.67 11,968.8K
15:00 6,686.04 6,688.08 6,686.04 6,688.08 10,400.1K
15:01 6,688.05 6,688.05 6,683.71 6,683.71 18,176.8K
15:02 6,684.38 6,684.62 6,684.28 6,684.35 4,117.9K
15:03 6,684.33 6,684.33 6,681.10 6,681.91 11,795.2K
15:04 6,682.05 6,682.66 6,681.57 6,682.66 7,565.5K
15:05 6,683.03 6,683.94 6,683.03 6,683.73 16,351.0K
15:06 6,684.11 6,684.39 6,683.06 6,683.06 9,866.0K
15:07 6,682.10 6,683.01 6,682.10 6,682.37 19,098.9K
15:08 6,682.98 6,683.25 6,682.95 6,682.95 9,315.9K
15:09 6,684.40 6,686.54 6,684.40 6,686.54 9,444.9K
15:10 6,686.54 6,686.54 6,682.06 6,682.56 7,698.6K
15:11 6,678.76 6,679.73 6,665.53 6,665.53 112,455.9K
15:12 6,662.70 6,662.70 6,653.60 6,653.60 99,567.1K
15:13 6,654.52 6,661.52 6,654.52 6,661.52 43,556.8K
15:14 6,662.44 6,662.44 6,660.71 6,660.71 17,224.2K
15:15 6,660.84 6,660.97 6,658.95 6,658.95 35,841.7K
15:16 6,659.30 6,663.21 6,659.30 6,663.21 22,439.0K
15:17 6,664.61 6,664.61 6,662.93 6,662.93 21,187.9K
15:18 6,662.77 6,664.29 6,662.03 6,664.29 17,259.0K
15:19 6,665.66 6,666.89 6,665.66 6,666.51 6,890.9K
15:20 6,665.60 6,666.59 6,665.60 6,666.51 9,158.0K
15:21 6,666.07 6,666.07 6,662.73 6,662.73 25,638.8K
15:22 6,663.69 6,663.69 6,661.54 6,663.48 18,725.6K
15:23 6,665.72 6,665.72 6,663.26 6,664.34 26,529.3K
15:24 6,664.44 6,664.44 6,660.87 6,660.87 30,977.6K
15:25 6,662.92 6,664.25 6,662.84 6,662.84 7,322.9K
15:26 6,663.15 6,663.39 6,663.15 6,663.35 8,438.0K
15:27 6,664.92 6,664.92 6,662.54 6,663.48 26,017.7K
15:28 6,662.62 6,662.62 6,658.30 6,658.30 43,334.9K
15:29 6,658.59 6,658.59 6,653.77 6,653.77 60,352.5K
15:30 6,653.06 6,654.91 6,653.06 6,654.53 24,503.0K
15:31 6,652.11 6,652.11 6,650.29 6,650.29 52,923.5K
15:32 6,648.99 6,648.99 6,643.63 6,643.63 78,027.3K
15:33 6,633.80 6,636.29 6,633.80 6,636.29 167,796.1K
15:34 6,635.44 6,637.34 6,635.44 6,637.34 36,401.8K
15:35 6,637.77 6,638.22 6,634.64 6,634.64 39,945.5K
15:36 6,635.31 6,635.31 6,625.44 6,625.44 83,985.1K
15:37 6,626.59 6,626.59 6,621.73 6,622.77 210,177.7K
15:38 6,614.87 6,615.36 6,614.63 6,615.22 254,567.6K
15:39 6,616.91 6,616.91 6,609.04 6,609.04 89,074.6K
15:40 6,608.28 6,608.28 6,600.83 6,600.83 147,926.9K
15:41 6,600.08 6,600.08 6,592.46 6,592.46 244,540.2K
15:42 6,589.11 6,589.11 6,582.85 6,582.85 208,896.3K
15:43 6,585.50 6,590.50 6,585.50 6,590.50 131,437.1K
15:44 6,593.49 6,594.02 6,587.12 6,587.12 85,448.8K
15:45 6,588.30 6,594.45 6,588.30 6,594.45 47,406.8K
15:46 6,594.36 6,595.67 6,594.15 6,595.67 51,296.3K
15:47 6,596.32 6,596.32 6,594.97 6,595.18 50,563.0K
15:48 6,596.26 6,599.76 6,596.26 6,598.91 50,761.8K
15:49 6,601.21 6,601.21 6,597.15 6,598.92 53,407.9K
15:50 6,601.06 6,607.58 6,601.06 6,604.26 111,776.2K
15:51 6,605.63 6,610.32 6,605.63 6,610.32 85,357.4K
15:52 6,610.28 6,611.68 6,607.86 6,610.54 53,170.4K
15:53 6,610.18 6,611.38 6,610.18 6,611.38 34,041.0K
15:54 6,613.43 6,613.43 6,610.36 6,610.36 54,307.6K
15:55 6,612.10 6,612.10 6,604.98 6,604.98 65,209.9K
15:56 6,606.42 6,612.00 6,606.25 6,612.00 29,638.5K
15:57 6,612.42 6,612.42 6,609.94 6,609.94 31,748.3K
15:58 6,610.93 6,613.80 6,610.29 6,613.80 23,678.0K
15:59 6,613.16 6,613.57 6,612.27 6,613.57 22,899.8K
16:00 6,610.57 6,610.57 6,601.28 6,604.95 52,643.4K
16:01 6,608.31 6,611.54 6,606.85 6,611.54 27,144.7K
16:02 6,605.79 6,605.79 6,600.62 6,600.62 42,004.6K
16:03 6,599.86 6,599.86 6,598.41 6,598.69 20,887.5K
16:04 6,596.64 6,604.78 6,596.64 6,604.78 53,616.0K
16:05 6,607.98 6,609.84 6,607.98 6,609.84 72,485.0K
16:06 6,609.52 6,612.37 6,608.66 6,612.37 23,916.1K
16:07 6,613.17 6,613.17 6,610.88 6,610.88 16,426.4K
16:08 6,611.35 6,611.93 6,611.09 6,611.93 17,416.0K
16:09 6,613.32 6,613.32 6,608.05 6,608.05 28,056.8K
16:10 6,608.09 6,609.58 6,608.09 6,609.24 25,160.0K
16:11 6,609.39 6,609.39 6,607.27 6,608.10 14,841.8K
16:12 6,611.73 6,615.17 6,611.73 6,615.17 26,272.8K
16:13 6,616.81 6,616.81 6,612.64 6,612.64 18,179.0K
16:14 6,612.81 6,615.26 6,612.81 6,615.26 27,289.7K
16:15 6,615.94 6,616.35 6,615.54 6,615.54 14,717.1K
16:16 6,614.04 6,614.42 6,613.34 6,614.42 17,427.5K
16:17 6,611.87 6,611.87 6,607.58 6,607.93 24,301.9K
16:18 6,608.80 6,608.80 6,606.61 6,606.85 28,221.9K
16:19 6,607.45 6,607.45 6,603.10 6,603.10 25,094.3K
16:20 6,604.02 6,608.25 6,604.02 6,608.25 18,679.8K
16:21 6,610.92 6,611.28 6,610.92 6,611.08 12,166.1K
16:22 6,611.63 6,611.82 6,611.07 6,611.82 12,273.5K
16:23 6,611.79 6,615.80 6,611.79 6,615.80 22,766.2K
16:24 6,616.50 6,618.29 6,616.50 6,618.29 31,657.0K
16:25 6,617.40 6,617.40 6,614.49 6,614.50 21,797.8K
16:26 6,614.84 6,614.84 6,608.36 6,608.36 22,682.7K
16:27 6,608.66 6,608.66 6,606.27 6,606.27 34,178.9K
16:28 6,606.37 6,608.27 6,605.74 6,607.02 22,768.6K
16:29 6,607.76 6,608.08 6,607.07 6,607.07 20,518.8K
16:30 6,608.51 6,608.51 6,604.32 6,604.32 21,186.5K
16:31 6,604.85 6,605.62 6,604.85 6,605.35 20,057.4K
16:32 6,604.29 6,604.40 6,602.17 6,602.17 28,352.7K
16:33 6,601.59 6,601.76 6,600.80 6,600.80 26,221.7K
16:34 6,601.79 6,601.79 6,600.31 6,600.31 49,838.8K
16:35 6,600.08 6,600.08 6,596.70 6,596.70 32,903.4K
16:36 6,594.54 6,595.63 6,593.18 6,593.18 33,149.5K
16:37 6,592.97 6,592.97 6,591.04 6,592.41 19,696.7K
16:38 6,592.61 6,592.61 6,591.57 6,592.24 30,079.2K
16:39 6,594.83 6,594.83 6,592.53 6,593.73 22,258.3K
16:40 6,593.96 6,595.44 6,593.96 6,595.44 15,976.2K
16:41 6,596.97 6,599.94 6,596.97 6,599.46 14,834.9K
16:42 6,600.12 6,600.12 6,599.61 6,600.03 17,823.2K
16:43 6,600.61 6,602.23 6,600.61 6,602.23 13,664.8K
16:44 6,601.90 6,601.90 6,599.97 6,599.97 20,749.5K
16:45 6,598.83 6,598.83 6,592.42 6,592.42 41,848.2K
16:46 6,591.89 6,591.89 6,589.17 6,589.17 20,526.1K
16:47 6,589.05 6,590.06 6,587.03 6,587.36 42,265.8K
16:48 6,588.32 6,589.98 6,588.32 6,589.96 14,800.0K
16:49 6,590.05 6,590.66 6,589.82 6,589.95 14,955.7K
16:50 6,588.15 6,589.86 6,586.73 6,589.86 18,401.6K
16:51 6,590.69 6,602.37 6,590.69 6,602.37 25,159.8K
16:52 6,601.87 6,601.91 6,600.77 6,601.91 27,738.6K
16:53 6,603.96 6,605.17 6,603.96 6,605.17 20,104.4K
16:54 6,603.89 6,603.89 6,603.16 6,603.65 11,231.0K
16:55 6,604.66 6,604.66 6,600.83 6,600.83 12,205.5K
16:56 6,599.03 6,599.85 6,598.59 6,599.85 10,480.7K
16:57 6,599.33 6,601.90 6,599.33 6,601.45 10,481.6K
16:58 6,601.40 6,601.97 6,600.53 6,600.53 8,991.8K
16:59 6,598.48 6,598.48 6,594.96 6,597.23 22,364.5K
17:00 6,596.29 6,596.29 6,592.07 6,593.14 15,166.9K
17:01 6,594.20 6,597.40 6,594.20 6,597.40 17,280.6K
17:02 6,599.10 6,602.10 6,599.10 6,602.10 16,571.8K
17:03 6,601.22 6,601.89 6,600.79 6,600.79 8,407.6K
17:04 6,600.60 6,604.01 6,600.60 6,604.01 24,193.4K
17:05 6,604.60 6,608.95 6,604.57 6,608.95 22,752.9K
17:06 6,611.15 6,611.15 6,610.29 6,611.01 31,102.3K
17:07 6,609.85 6,609.98 6,607.60 6,609.98 21,989.3K
17:08 6,607.57 6,611.29 6,607.57 6,611.29 11,041.8K
17:09 6,611.57 6,611.72 6,607.98 6,607.98 17,562.0K
17:10 6,608.26 6,608.46 6,607.67 6,608.46 11,903.6K
17:11 6,610.20 6,610.20 6,606.57 6,606.57 25,806.3K
17:12 6,606.40 6,607.99 6,606.40 6,607.63 8,888.9K
17:13 6,608.05 6,609.57 6,605.49 6,609.57 10,391.1K
17:14 6,610.10 6,611.40 6,609.26 6,609.26 11,159.2K
17:15 6,609.22 6,609.61 6,606.43 6,606.43 14,538.5K
17:16 6,606.95 6,606.95 6,605.32 6,605.65 12,124.7K
17:17 6,606.81 6,606.81 6,605.34 6,605.68 9,186.9K
17:18 6,605.68 6,606.58 6,604.90 6,606.58 12,003.8K
17:19 6,605.43 6,609.17 6,605.24 6,609.17 7,971.5K
17:20 6,609.40 6,609.63 6,606.28 6,606.28 19,807.1K
17:21 6,605.77 6,606.56 6,605.50 6,606.56 5,760.5K
17:22 6,606.96 6,608.69 6,606.96 6,608.55 12,167.5K
17:23 6,607.97 6,608.54 6,607.29 6,607.29 11,280.0K
17:24 6,607.78 6,607.78 6,604.74 6,605.74 11,657.9K
17:25 6,607.87 6,609.13 6,607.87 6,608.12 17,511.4K
17:26 6,608.54 6,609.34 6,607.73 6,609.34 10,325.1K
17:27 6,610.10 6,615.67 6,609.72 6,615.67 15,768.8K
17:28 6,615.53 6,618.27 6,615.53 6,618.27 16,829.1K
17:29 6,618.56 6,619.95 6,618.56 6,619.95 16,909.4K
17:30 6,619.99 6,619.99 6,616.93 6,617.14 13,485.4K
17:31 6,617.00 6,619.08 6,617.00 6,618.04 14,822.8K
17:32 6,618.07 6,618.31 6,616.40 6,616.47 10,364.8K
17:33 6,616.20 6,616.35 6,614.62 6,614.62 8,866.3K
17:34 6,619.25 6,619.25 6,617.52 6,617.56 8,247.5K
17:35 6,616.76 6,617.31 6,616.57 6,617.02 5,286.8K
17:36 6,616.92 6,617.78 6,616.32 6,616.32 7,748.5K
17:37 6,617.38 6,618.09 6,616.98 6,618.09 7,450.7K
17:38 6,618.59 6,618.59 6,614.64 6,614.64 10,710.1K
17:39 6,614.68 6,616.39 6,614.68 6,616.39 14,462.0K
17:40 6,617.06 6,617.06 6,613.33 6,613.33 13,829.6K
17:41 6,612.61 6,613.87 6,612.34 6,613.87 24,582.2K
17:42 6,614.57 6,615.77 6,614.57 6,615.77 31,525.5K
17:43 6,615.87 6,615.87 6,614.17 6,614.38 17,063.6K
17:44 6,614.67 6,614.88 6,612.77 6,614.88 10,182.6K
17:45 6,614.92 6,614.92 6,612.55 6,612.55 33,536.4K
17:46 6,612.42 6,612.42 6,610.19 6,610.27 22,927.6K
17:47 6,608.76 6,609.23 6,608.76 6,609.11 15,660.3K
17:48 6,608.51 6,611.76 6,608.51 6,611.76 15,467.5K
17:49 6,610.35 6,611.19 6,607.22 6,607.22 23,764.0K
17:50 6,610.59 6,610.59 6,609.21 6,609.59 12,344.7K
17:51 6,609.67 6,609.67 6,607.00 6,607.00 16,302.1K
17:52 6,606.85 6,608.06 6,606.75 6,606.75 12,045.8K
17:53 6,606.56 6,606.77 6,605.18 6,605.94 8,749.0K
17:54 6,606.95 6,606.95 6,604.83 6,604.83 12,066.1K
17:55 6,604.86 6,604.99 6,604.86 6,604.99 10,395.1K
17:56 6,605.31 6,606.05 6,605.31 6,605.99 9,747.1K
17:57 6,605.54 6,605.54 6,602.72 6,602.72 8,656.4K
17:58 6,602.24 6,602.26 6,597.86 6,597.86 36,282.6K
17:59 6,597.30 6,597.30 6,595.79 6,595.79 44,610.5K
18:00 6,594.67 6,595.64 6,594.67 6,595.61 26,463.9K
18:01 6,596.68 6,596.90 6,595.90 6,596.90 9,267.5K
18:02 6,598.33 6,599.62 6,598.28 6,599.62 17,830.5K
18:03 6,600.04 6,600.04 6,597.39 6,598.65 7,833.5K
18:04 6,599.96 6,600.96 6,599.62 6,600.96 9,124.0K
18:05 6,601.52 6,601.52 6,601.04 6,601.24 8,535.0K
18:06 6,602.43 6,604.04 6,601.99 6,604.04 19,769.3K
18:07 6,602.44 6,602.47 6,602.09 6,602.12 12,992.9K
18:08 6,602.45 6,602.45 6,597.45 6,597.45 13,537.2K
18:09 6,597.21 6,599.41 6,596.93 6,599.41 13,856.9K
18:10 6,600.17 6,601.36 6,600.17 6,601.36 7,491.6K
18:11 6,601.01 6,602.18 6,600.75 6,602.18 8,251.9K
18:12 6,602.73 6,602.73 6,601.06 6,601.06 7,788.1K
18:13 6,602.07 6,604.62 6,602.07 6,604.41 11,800.5K
18:14 6,604.60 6,605.35 6,604.38 6,604.38 5,297.4K
18:15 6,603.75 6,604.02 6,603.75 6,604.02 7,851.0K
18:16 6,605.12 6,605.53 6,603.09 6,603.09 10,335.1K
18:17 6,603.49 6,603.58 6,602.06 6,602.06 25,966.7K
18:18 6,601.56 6,601.69 6,600.49 6,600.49 7,239.9K
18:19 6,600.70 6,602.03 6,600.70 6,602.03 7,047.7K
18:20 6,601.76 6,604.18 6,601.76 6,603.25 11,690.7K
18:21 6,604.21 6,605.76 6,604.21 6,605.76 15,046.4K
18:22 6,607.49 6,607.49 6,601.62 6,603.71 15,756.1K
18:23 6,603.32 6,605.06 6,602.02 6,602.02 10,037.9K
18:24 6,603.95 6,605.34 6,603.40 6,605.34 11,155.8K
18:25 6,603.27 6,603.27 6,598.43 6,599.67 35,875.0K
18:26 6,598.10 6,598.80 6,597.72 6,597.78 23,796.5K
18:27 6,596.99 6,597.94 6,596.99 6,597.94 8,806.5K
18:28 6,597.18 6,597.18 6,596.40 6,596.40 10,533.5K
18:29 6,597.83 6,597.83 6,596.29 6,597.24 32,489.3K
18:30 6,597.00 6,597.00 6,595.97 6,595.97 9,755.1K
18:31 6,595.76 6,596.29 6,595.76 6,596.20 13,752.1K
18:32 6,596.23 6,596.23 6,596.13 6,596.23 6,273.7K
18:33 6,596.17 6,596.17 6,594.76 6,594.76 12,335.4K
18:34 6,594.39 6,594.39 6,589.92 6,589.92 29,133.0K
18:35 6,589.66 6,591.05 6,589.66 6,590.66 17,933.7K
18:36 6,590.57 6,590.72 6,589.26 6,589.26 19,467.6K
18:37 6,589.41 6,590.77 6,589.33 6,590.46 15,441.4K
18:38 6,590.66 6,590.95 6,589.95 6,589.95 9,658.3K
18:39 6,590.94 6,591.49 6,590.94 6,591.45 2,707.3K
18:40 6,590.10 6,590.10 6,590.10 6,590.10 23,559.7K
18:51 6,589.51 6,589.51 6,589.51 6,589.51 53,823.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available