RTS Metals & Mining

RTSMM
🏛️ russian-federation →
157.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 156.64 156.64 156.55 156.55 1,616.1K
09:51 156.56 156.62 156.56 156.62 6,605.2K
09:52 156.65 156.70 156.65 156.70 7,709.3K
09:53 156.67 156.69 156.67 156.68 3,279.4K
09:54 156.67 156.71 156.65 156.65 2,931.9K
09:55 156.66 156.69 156.66 156.69 1,366.2K
09:56 156.69 156.69 156.61 156.61 4,974.8K
09:57 156.57 156.57 156.52 156.52 6,972.3K
09:58 156.51 156.51 156.43 156.43 4,536.3K
09:59 156.42 156.44 156.42 156.44 2,907.5K
10:00 156.45 156.45 156.37 156.38 4,706.2K
10:01 156.41 156.51 156.41 156.48 3,286.9K
10:02 156.50 156.60 156.49 156.60 7,992.4K
10:03 156.63 156.63 156.58 156.62 3,177.9K
10:04 156.63 156.63 156.62 156.62 4,001.4K
10:05 156.61 156.61 156.49 156.49 4,348.8K
10:06 156.51 156.53 156.51 156.53 3,280.5K
10:07 156.53 156.54 156.53 156.53 10,054.1K
10:08 156.48 156.48 156.45 156.48 4,749.5K
10:09 156.46 156.50 156.45 156.50 2,071.8K
10:10 156.46 156.46 156.37 156.37 5,672.5K
10:11 156.29 156.29 156.28 156.28 7,452.0K
10:12 156.27 156.30 156.27 156.28 6,094.4K
10:13 156.31 156.32 156.31 156.31 9,749.6K
10:14 156.30 156.30 156.27 156.27 8,144.3K
10:15 156.28 156.32 156.28 156.28 10,907.4K
10:16 156.29 156.29 156.23 156.23 7,824.7K
10:17 156.23 156.23 156.00 156.00 73,939.3K
10:18 155.92 155.98 155.92 155.98 23,142.1K
10:19 155.94 155.96 155.94 155.94 12,830.2K
10:20 155.84 155.89 155.84 155.89 26,982.3K
10:21 155.89 155.89 155.84 155.84 9,872.2K
10:22 155.82 155.84 155.82 155.84 18,075.1K
10:23 155.93 155.99 155.93 155.98 27,074.8K
10:24 155.97 156.03 155.96 156.03 6,101.4K
10:25 156.04 156.04 156.01 156.03 10,048.2K
10:26 156.03 156.06 156.03 156.06 9,033.7K
10:27 156.05 156.08 156.05 156.07 3,928.4K
10:28 156.06 156.06 156.05 156.06 5,003.3K
10:29 156.07 156.11 156.07 156.10 4,971.8K
10:30 156.11 156.21 156.11 156.21 15,876.4K
10:31 156.24 156.27 156.24 156.24 10,658.5K
10:32 156.18 156.21 156.15 156.21 16,775.5K
10:33 156.22 156.25 156.21 156.25 8,118.8K
10:34 156.23 156.25 156.23 156.25 4,965.2K
10:35 156.24 156.27 156.24 156.24 9,568.7K
10:36 156.24 156.26 156.19 156.19 2,570.3K
10:37 156.09 156.13 156.09 156.10 11,354.7K
10:38 156.12 156.12 156.07 156.10 5,782.4K
10:39 156.03 156.04 155.97 155.97 14,268.9K
10:40 155.94 155.94 155.94 155.94 4,743.8K
10:41 155.97 156.04 155.97 156.04 12,376.3K
10:42 156.04 156.04 156.01 156.01 7,736.6K
10:43 156.04 156.04 156.01 156.01 5,751.9K
10:44 156.00 156.03 156.00 156.03 5,759.3K
10:45 156.03 156.03 155.97 156.00 12,247.9K
10:46 155.99 156.00 155.90 155.90 19,641.8K
10:47 155.87 155.91 155.85 155.91 14,256.6K
10:48 155.93 155.93 155.83 155.83 8,303.3K
10:49 155.91 156.00 155.91 156.00 16,097.8K
10:50 155.99 156.12 155.99 156.12 27,967.5K
10:51 156.08 156.08 156.03 156.04 29,381.2K
10:52 156.02 156.05 156.00 156.05 7,696.9K
10:53 156.10 156.12 156.09 156.12 14,725.2K
10:54 156.12 156.12 156.09 156.12 10,120.2K
10:55 156.16 156.16 156.08 156.08 10,386.7K
10:56 156.07 156.08 156.06 156.07 4,811.6K
10:57 156.20 156.22 156.20 156.21 7,652.8K
10:58 156.21 156.21 156.18 156.18 12,139.0K
10:59 156.17 156.18 155.97 155.97 27,262.8K
11:00 155.97 156.06 155.97 156.02 16,307.5K
11:01 155.98 156.04 155.98 156.04 9,482.4K
11:02 156.02 156.07 156.02 156.07 16,292.5K
11:03 156.11 156.20 156.10 156.20 16,727.2K
11:04 156.28 156.30 156.28 156.30 31,497.7K
11:05 156.32 156.39 156.32 156.39 23,157.0K
11:06 156.38 156.41 156.38 156.41 19,549.2K
11:07 156.39 156.39 156.33 156.33 11,000.2K
11:08 156.31 156.31 156.26 156.26 6,777.7K
11:09 156.27 156.29 156.25 156.25 2,763.8K
11:10 156.27 156.31 156.27 156.29 4,078.1K
11:11 156.32 156.32 156.29 156.29 4,549.5K
11:12 156.31 156.37 156.30 156.37 9,084.7K
11:13 156.38 156.38 156.35 156.35 2,563.0K
11:14 156.34 156.34 156.30 156.30 7,764.2K
11:15 156.29 156.32 156.27 156.32 5,920.0K
11:16 156.33 156.34 156.30 156.34 3,262.7K
11:17 156.29 156.33 156.29 156.33 2,788.3K
11:18 156.37 156.38 156.36 156.38 6,378.0K
11:19 156.39 156.43 156.39 156.42 22,233.5K
11:20 156.43 156.44 156.35 156.35 25,780.9K
11:21 156.35 156.35 156.25 156.25 9,616.5K
11:22 156.23 156.25 156.23 156.24 10,718.2K
11:23 156.22 156.22 156.19 156.19 12,707.7K
11:24 156.17 156.21 156.16 156.16 6,324.4K
11:25 156.22 156.22 156.19 156.19 7,710.7K
11:26 156.18 156.18 156.13 156.13 7,557.5K
11:27 156.15 156.24 156.15 156.23 5,023.9K
11:28 156.23 156.25 156.23 156.25 1,939.6K
11:29 156.24 156.24 156.22 156.22 2,095.4K
11:30 156.14 156.14 156.06 156.07 8,872.7K
11:31 156.06 156.18 156.06 156.18 7,274.4K
11:32 156.20 156.20 156.17 156.17 1,924.9K
11:33 156.16 156.17 156.15 156.17 1,692.9K
11:34 156.16 156.17 156.14 156.14 907.6K
11:35 156.16 156.16 156.14 156.14 2,139.7K
11:36 156.12 156.12 156.10 156.10 11,928.2K
11:37 156.10 156.12 156.08 156.12 5,000.2K
11:38 156.12 156.12 156.03 156.03 3,997.7K
11:39 155.97 156.02 155.97 156.00 12,284.6K
11:40 156.02 156.12 156.02 156.12 10,058.7K
11:41 156.14 156.16 156.11 156.16 10,042.5K
11:42 156.17 156.21 156.17 156.21 8,377.4K
11:43 156.20 156.29 156.20 156.29 36,484.1K
11:44 156.30 156.30 156.27 156.27 7,007.0K
11:45 156.28 156.34 156.28 156.34 16,576.0K
11:46 156.36 156.41 156.36 156.41 11,091.0K
11:47 156.41 156.41 156.41 156.41 3,019.5K
11:48 156.44 156.49 156.44 156.49 32,445.9K
11:49 156.49 156.49 156.45 156.46 7,674.6K
11:50 156.45 156.46 156.45 156.46 9,033.1K
11:51 156.46 156.46 156.43 156.43 5,764.7K
11:52 156.44 156.44 156.43 156.43 4,621.3K
11:53 156.40 156.42 156.37 156.37 7,827.0K
11:54 156.32 156.34 156.31 156.34 6,825.6K
11:55 156.35 156.36 156.34 156.36 4,794.3K
11:56 156.39 156.45 156.39 156.45 9,892.2K
11:57 156.46 156.46 156.44 156.45 5,934.1K
11:58 156.47 156.47 156.44 156.44 3,374.2K
11:59 156.35 156.35 156.33 156.35 9,091.1K
12:00 156.32 156.32 156.31 156.32 3,048.6K
12:01 156.32 156.32 156.31 156.31 8,458.3K
12:02 156.32 156.33 156.32 156.32 1,607.9K
12:03 156.33 156.35 156.33 156.35 4,183.9K
12:04 156.39 156.39 156.37 156.38 4,555.7K
12:05 156.38 156.39 156.38 156.38 4,631.5K
12:06 156.36 156.36 156.35 156.36 19,147.0K
12:07 156.37 156.38 156.36 156.38 1,565.5K
12:08 156.39 156.40 156.38 156.40 6,736.5K
12:09 156.41 156.49 156.41 156.45 10,713.0K
12:10 156.49 156.50 156.49 156.49 1,791.9K
12:11 156.47 156.50 156.47 156.50 13,312.4K
12:12 156.51 156.51 156.49 156.49 9,155.1K
12:13 156.50 156.51 156.49 156.49 22,167.3K
12:14 156.52 156.52 156.51 156.51 5,465.1K
12:15 156.51 156.74 156.51 156.74 36,443.2K
12:16 156.75 156.83 156.75 156.83 39,341.6K
12:17 156.82 156.90 156.82 156.90 14,375.2K
12:18 156.94 156.94 156.92 156.92 8,495.0K
12:19 156.92 156.94 156.92 156.93 17,975.8K
12:20 156.93 156.95 156.93 156.95 33,588.7K
12:21 156.93 156.94 156.93 156.93 10,711.5K
12:22 156.93 156.93 156.88 156.88 5,997.6K
12:23 156.85 156.85 156.83 156.85 13,998.0K
12:24 156.86 156.86 156.82 156.82 12,207.3K
12:25 156.84 156.84 156.82 156.82 7,562.6K
12:26 156.84 156.84 156.81 156.81 9,341.3K
12:27 156.80 156.80 156.78 156.78 4,978.5K
12:28 156.80 156.80 156.78 156.78 5,655.4K
12:29 156.79 156.82 156.79 156.82 6,827.5K
12:30 156.83 156.83 156.80 156.80 3,755.6K
12:31 156.81 156.83 156.81 156.82 6,060.7K
12:32 156.83 156.83 156.81 156.81 4,373.7K
12:33 156.74 156.74 156.71 156.72 14,792.8K
12:34 156.68 156.70 156.68 156.69 10,441.2K
12:35 156.67 156.68 156.67 156.68 4,074.7K
12:36 156.73 156.81 156.73 156.81 15,618.6K
12:37 156.82 156.87 156.82 156.87 6,206.4K
12:38 156.86 156.89 156.86 156.89 4,580.7K
12:39 156.90 156.98 156.90 156.98 17,656.7K
12:40 157.01 157.01 156.99 157.01 14,587.6K
12:41 157.02 157.04 157.02 157.04 17,623.0K
12:42 157.05 157.07 157.05 157.07 18,500.4K
12:43 157.07 157.19 157.07 157.19 11,513.6K
12:44 157.22 157.37 157.22 157.37 32,219.2K
12:45 157.48 157.53 157.48 157.48 46,320.8K
12:46 157.49 157.52 157.49 157.52 19,754.4K
12:47 157.51 157.51 157.48 157.48 11,766.2K
12:48 157.47 157.47 157.42 157.46 9,256.0K
12:49 157.45 157.46 157.44 157.45 13,488.9K
12:50 157.46 157.46 157.42 157.42 5,987.5K
12:51 157.40 157.40 157.39 157.39 7,445.1K
12:52 157.39 157.39 157.32 157.32 27,124.9K
12:53 157.34 157.34 157.32 157.32 16,974.3K
12:54 157.32 157.34 157.32 157.34 5,742.9K
12:55 157.33 157.40 157.33 157.40 16,836.1K
12:56 157.54 157.55 157.53 157.53 29,977.3K
12:57 157.53 157.55 157.53 157.54 28,069.8K
12:58 157.56 157.60 157.56 157.57 76,189.5K
12:59 157.57 157.60 157.57 157.60 16,528.9K
13:00 157.57 157.63 157.57 157.59 32,727.2K
13:01 157.57 157.57 157.46 157.46 40,333.0K
13:02 157.41 157.41 157.39 157.41 39,636.9K
13:03 157.39 157.39 157.35 157.39 29,313.4K
13:04 157.38 157.38 157.32 157.32 11,217.2K
13:05 157.29 157.37 157.27 157.37 16,810.3K
13:06 157.40 157.42 157.39 157.39 24,525.1K
13:07 157.40 157.41 157.39 157.39 8,611.8K
13:08 157.40 157.40 157.37 157.38 2,673.5K
13:09 157.39 157.39 157.38 157.38 3,365.8K
13:10 157.38 157.38 157.38 157.38 6,924.6K
13:11 157.39 157.42 157.38 157.42 3,456.9K
13:12 157.42 157.44 157.42 157.44 9,541.0K
13:13 157.46 157.54 157.46 157.54 18,737.6K
13:14 157.54 157.58 157.54 157.56 29,115.0K
13:15 157.55 157.58 157.55 157.57 11,271.5K
13:16 157.56 157.56 157.52 157.52 14,234.2K
13:17 157.49 157.49 157.43 157.43 7,637.7K
13:18 157.43 157.43 157.37 157.37 11,497.4K
13:19 157.38 157.39 157.38 157.39 2,140.0K
13:20 157.43 157.52 157.43 157.52 5,815.1K
13:21 157.49 157.53 157.48 157.53 11,934.0K
13:22 157.62 157.67 157.62 157.66 17,026.3K
13:23 157.68 157.70 157.68 157.70 18,382.6K
13:24 157.75 157.78 157.75 157.78 12,013.0K
13:25 157.75 157.75 157.67 157.67 20,662.4K
13:26 157.64 157.64 157.56 157.60 18,387.6K
13:27 157.55 157.56 157.51 157.53 13,770.8K
13:28 157.53 157.53 157.44 157.44 14,541.2K
13:29 157.41 157.46 157.40 157.46 17,293.8K
13:30 157.49 157.49 157.46 157.47 7,023.7K
13:31 157.48 157.48 157.47 157.47 6,506.6K
13:32 157.44 157.44 157.39 157.39 4,773.7K
13:33 157.39 157.40 157.39 157.39 1,149.2K
13:34 157.38 157.38 157.34 157.34 4,753.8K
13:35 157.33 157.34 157.32 157.32 2,459.0K
13:36 157.32 157.34 157.32 157.34 2,951.4K
13:37 157.33 157.33 157.32 157.33 9,587.2K
13:38 157.34 157.39 157.34 157.39 5,807.6K
13:39 157.40 157.40 157.37 157.39 29,093.4K
13:40 157.41 157.41 157.39 157.41 13,245.9K
13:41 157.40 157.46 157.40 157.46 4,138.4K
13:42 157.46 157.46 157.44 157.44 2,749.6K
13:43 157.44 157.44 157.40 157.40 4,822.6K
13:44 157.39 157.40 157.38 157.38 5,221.0K
13:45 157.36 157.37 157.36 157.37 7,644.3K
13:46 157.39 157.43 157.39 157.43 30,583.7K
13:47 157.43 157.43 157.42 157.42 1,581.8K
13:48 157.42 157.42 157.40 157.41 3,011.1K
13:49 157.38 157.38 157.33 157.33 3,032.5K
13:50 157.32 157.33 157.31 157.33 6,609.4K
13:51 157.33 157.35 157.33 157.34 1,444.0K
13:52 157.35 157.35 157.33 157.34 4,057.6K
13:53 157.29 157.29 157.24 157.24 12,385.3K
13:54 157.24 157.24 157.21 157.21 4,736.9K
13:55 157.19 157.25 157.19 157.25 3,434.7K
13:56 157.29 157.33 157.29 157.33 4,232.1K
13:57 157.34 157.40 157.34 157.40 2,213.5K
13:58 157.43 157.43 157.38 157.40 4,753.1K
13:59 157.38 157.40 157.38 157.38 3,320.2K
14:00 157.38 157.38 157.36 157.36 6,113.8K
14:01 157.36 157.38 157.35 157.38 1,686.0K
14:02 157.37 157.38 157.36 157.38 4,240.0K
14:03 157.36 157.36 157.35 157.36 3,369.7K
14:04 157.35 157.38 157.35 157.37 5,649.5K
14:05 157.35 157.35 157.31 157.32 4,287.7K
14:06 157.32 157.32 157.29 157.29 2,880.9K
14:07 157.28 157.28 157.26 157.26 3,462.4K
14:08 157.26 157.26 157.19 157.19 13,472.5K
14:09 157.17 157.17 157.16 157.16 8,495.3K
14:10 157.17 157.20 157.17 157.19 6,242.3K
14:11 157.18 157.18 157.15 157.15 3,518.8K
14:12 157.17 157.17 157.12 157.12 11,994.8K
14:13 157.11 157.14 157.11 157.14 14,081.7K
14:14 157.11 157.11 157.04 157.04 10,654.2K
14:15 156.98 156.98 156.94 156.94 15,167.7K
14:16 156.95 156.95 156.91 156.91 4,769.7K
14:17 156.90 156.92 156.89 156.92 8,913.5K
14:18 156.90 156.92 156.90 156.91 15,362.4K
14:19 156.95 156.96 156.95 156.95 2,001.8K
14:20 156.96 157.06 156.96 157.06 14,278.3K
14:21 157.05 157.06 157.05 157.05 2,833.1K
14:22 157.04 157.04 157.01 157.02 2,814.4K
14:23 157.04 157.04 157.03 157.03 4,822.9K
14:24 157.04 157.05 157.04 157.05 10,724.8K
14:25 157.06 157.15 157.06 157.15 8,869.2K
14:26 157.13 157.15 157.13 157.15 22,772.8K
14:27 157.17 157.17 157.13 157.13 3,161.9K
14:28 157.12 157.12 157.05 157.05 3,420.1K
14:29 157.06 157.07 157.05 157.05 7,801.5K
14:30 157.02 157.04 156.99 156.99 5,525.2K
14:31 156.98 156.98 156.95 156.96 2,481.8K
14:32 156.97 156.98 156.91 156.91 3,389.0K
14:33 156.91 156.98 156.91 156.98 3,472.4K
14:34 157.00 157.17 156.99 157.17 4,503.7K
14:35 157.17 157.18 157.14 157.14 1,181.4K
14:36 157.13 157.13 157.12 157.12 460.4K
14:37 157.12 157.12 157.07 157.07 2,977.0K
14:38 157.06 157.06 157.02 157.02 1,407.7K
14:39 157.01 157.01 156.93 156.93 23,381.6K
14:40 156.92 156.95 156.87 156.87 5,319.1K
14:41 156.84 156.84 156.80 156.84 8,916.8K
14:42 156.84 156.84 156.83 156.83 4,063.8K
14:43 156.84 156.86 156.84 156.86 6,898.2K
14:44 156.88 156.91 156.88 156.90 2,295.9K
14:45 156.91 156.91 156.91 156.91 1,858.0K
14:46 156.91 156.91 156.88 156.88 1,531.6K
14:47 156.90 156.90 156.89 156.90 5,117.2K
14:48 156.89 156.89 156.88 156.88 3,736.6K
14:49 156.90 156.94 156.90 156.94 3,902.6K
14:50 156.96 157.04 156.96 157.04 8,157.9K
14:51 157.03 157.05 157.03 157.04 1,867.2K
14:52 157.04 157.04 157.00 157.00 14,610.0K
14:53 157.00 157.02 157.00 157.02 10,176.0K
14:54 157.02 157.03 157.02 157.02 6,709.5K
14:55 157.01 157.03 157.01 157.02 1,105.6K
14:56 157.04 157.04 157.03 157.04 2,986.9K
14:57 157.04 157.04 157.03 157.04 2,859.5K
14:58 157.04 157.04 157.02 157.02 3,049.7K
14:59 157.03 157.05 157.03 157.05 1,547.7K
15:00 157.06 157.10 157.06 157.09 3,231.2K
15:01 157.05 157.05 157.01 157.01 2,879.4K
15:02 157.00 157.03 157.00 157.03 2,192.8K
15:03 157.03 157.06 157.03 157.05 3,740.1K
15:04 157.04 157.04 157.00 157.00 3,433.2K
15:05 156.99 157.04 156.99 157.04 6,965.5K
15:06 157.04 157.04 157.03 157.03 2,091.7K
15:07 157.01 157.01 156.93 156.93 5,841.9K
15:08 156.90 156.94 156.90 156.94 7,192.6K
15:09 156.93 156.93 156.92 156.92 2,836.2K
15:10 156.91 156.95 156.91 156.95 1,365.8K
15:11 156.95 156.95 156.90 156.90 3,824.3K
15:12 156.89 156.89 156.87 156.87 2,560.1K
15:13 156.86 156.89 156.86 156.89 3,778.8K
15:14 156.90 156.90 156.87 156.87 9,073.9K
15:15 156.88 156.89 156.88 156.89 1,884.2K
15:16 156.88 156.89 156.87 156.89 3,376.4K
15:17 156.91 156.94 156.88 156.94 5,369.2K
15:18 156.98 156.99 156.95 156.95 2,060.5K
15:19 156.94 156.94 156.93 156.93 857.0K
15:20 156.91 156.91 156.88 156.89 1,008.7K
15:21 156.88 156.89 156.87 156.87 1,670.3K
15:22 156.85 156.87 156.84 156.87 8,339.0K
15:23 156.80 156.81 156.74 156.74 44,231.2K
15:24 156.75 156.75 156.72 156.72 14,942.2K
15:25 156.71 156.74 156.71 156.74 2,636.5K
15:26 156.74 156.74 156.73 156.74 1,171.4K
15:27 156.73 156.74 156.71 156.71 3,290.7K
15:28 156.69 156.70 156.68 156.69 30,758.2K
15:29 156.66 156.69 156.66 156.69 11,119.0K
15:30 156.66 156.66 156.62 156.63 14,218.3K
15:31 156.61 156.66 156.61 156.66 10,850.4K
15:32 156.65 156.71 156.65 156.71 9,518.0K
15:33 156.70 156.71 156.70 156.70 1,066.6K
15:34 156.71 156.75 156.71 156.75 10,265.7K
15:35 156.78 156.80 156.77 156.77 12,388.0K
15:36 156.76 156.76 156.75 156.75 1,429.5K
15:37 156.75 156.78 156.75 156.78 1,779.7K
15:38 156.75 156.75 156.73 156.74 10,114.3K
15:39 156.73 156.77 156.73 156.77 10,669.2K
15:40 156.74 156.74 156.71 156.71 25,734.5K
15:41 156.67 156.69 156.64 156.64 10,116.0K
15:42 156.64 156.64 156.60 156.60 5,985.3K
15:43 156.60 156.60 156.59 156.60 2,067.3K
15:44 156.60 156.61 156.58 156.58 561.7K
15:45 156.58 156.60 156.58 156.60 3,432.5K
15:46 156.58 156.58 156.54 156.54 5,913.4K
15:47 156.53 156.53 156.45 156.45 17,027.7K
15:48 156.52 156.63 156.52 156.63 5,731.8K
15:49 156.64 156.66 156.64 156.66 1,235.1K
15:50 156.73 156.82 156.73 156.82 26,517.8K
15:51 156.81 156.83 156.81 156.82 4,762.8K
15:52 156.83 156.86 156.83 156.86 6,943.0K
15:53 156.87 156.90 156.87 156.90 15,507.8K
15:54 156.88 156.93 156.88 156.93 13,887.1K
15:55 156.94 157.03 156.94 157.03 14,099.1K
15:56 157.08 157.08 157.03 157.03 14,202.6K
15:57 157.00 157.00 156.97 156.97 1,262.4K
15:58 156.98 156.98 156.95 156.97 6,149.3K
15:59 156.97 156.97 156.96 156.96 5,782.3K
16:00 156.95 156.97 156.93 156.93 2,295.6K
16:01 156.93 156.96 156.92 156.96 9,401.6K
16:02 156.96 156.96 156.94 156.94 1,204.3K
16:03 156.98 156.98 156.97 156.98 1,843.1K
16:04 156.98 157.00 156.98 157.00 3,347.5K
16:05 157.00 157.06 157.00 157.06 6,656.9K
16:06 157.15 157.15 157.15 157.15 21,166.2K
16:07 157.16 157.18 157.16 157.18 3,098.6K
16:08 157.20 157.20 157.19 157.19 9,365.5K
16:09 157.19 157.19 157.15 157.17 8,131.0K
16:10 157.18 157.22 157.18 157.19 16,177.3K
16:11 157.24 157.24 157.22 157.22 25,902.6K
16:12 157.21 157.21 156.91 156.91 51,486.2K
16:13 156.86 156.88 156.86 156.88 11,372.5K
16:14 156.90 156.93 156.90 156.91 2,961.1K
16:15 156.92 156.92 156.89 156.89 2,482.9K
16:16 156.88 156.89 156.87 156.87 9,333.5K
16:17 156.88 156.88 156.86 156.86 3,963.1K
16:18 156.87 156.89 156.85 156.89 6,832.9K
16:19 156.93 156.96 156.93 156.96 7,647.2K
16:20 156.95 156.95 156.95 156.95 1,842.8K
16:21 156.95 156.97 156.95 156.95 7,827.7K
16:22 156.93 156.95 156.91 156.91 2,760.4K
16:23 156.91 156.91 156.84 156.86 3,613.2K
16:24 156.86 156.86 156.83 156.83 2,869.4K
16:25 156.81 156.81 156.78 156.79 1,692.2K
16:26 156.77 156.78 156.77 156.77 10,685.1K
16:27 156.80 156.81 156.79 156.79 1,420.3K
16:28 156.78 156.80 156.78 156.80 776.0K
16:29 156.80 156.82 156.80 156.81 2,323.2K
16:30 156.83 156.84 156.83 156.83 4,525.4K
16:31 156.84 156.84 156.83 156.84 925.4K
16:32 156.81 156.81 156.76 156.76 2,335.5K
16:33 156.76 156.78 156.76 156.78 495.3K
16:34 156.78 156.78 156.77 156.77 1,596.6K
16:35 156.77 156.77 156.75 156.76 2,330.2K
16:36 156.80 156.81 156.79 156.79 1,661.4K
16:37 156.80 156.80 156.77 156.77 786.0K
16:38 156.76 156.76 156.75 156.75 2,696.7K
16:39 156.76 156.76 156.73 156.73 1,566.7K
16:40 156.73 156.81 156.73 156.81 6,173.8K
16:41 156.81 156.81 156.79 156.81 3,627.9K
16:42 156.81 156.82 156.81 156.82 810.2K
16:43 156.83 156.83 156.81 156.82 2,762.2K
16:44 156.83 156.86 156.83 156.86 1,721.9K
16:45 156.86 156.87 156.85 156.87 1,136.4K
16:46 156.87 156.87 156.83 156.83 3,013.4K
16:47 156.83 156.83 156.76 156.76 2,452.8K
16:48 156.76 156.77 156.76 156.77 796.0K
16:49 156.80 156.80 156.79 156.79 1,508.6K
16:50 156.79 156.80 156.79 156.80 3,617.3K
16:51 156.78 156.78 156.76 156.76 2,514.0K
16:52 156.76 156.76 156.74 156.75 3,850.0K
16:53 156.77 156.77 156.75 156.75 1,510.3K
16:54 156.73 156.73 156.65 156.65 5,239.1K
16:55 156.63 156.63 156.61 156.61 7,433.4K
16:56 156.60 156.60 156.55 156.58 10,490.2K
16:57 156.60 156.65 156.60 156.65 6,173.5K
16:58 156.66 156.79 156.66 156.79 6,566.7K
16:59 156.76 156.76 156.73 156.73 5,514.9K
17:00 156.71 156.72 156.69 156.69 4,302.3K
17:01 156.69 156.69 156.57 156.57 17,951.3K
17:02 156.56 156.58 156.56 156.58 6,013.9K
17:03 156.59 156.61 156.59 156.60 7,411.5K
17:04 156.58 156.62 156.58 156.62 4,649.7K
17:05 156.63 156.65 156.61 156.65 2,578.4K
17:06 156.65 156.66 156.63 156.63 5,373.7K
17:07 156.63 156.63 156.56 156.56 8,226.4K
17:08 156.55 156.57 156.55 156.55 8,118.1K
17:09 156.57 156.57 156.54 156.55 9,502.1K
17:10 156.54 156.58 156.54 156.54 17,494.2K
17:11 156.55 156.56 156.53 156.53 5,069.7K
17:12 156.53 156.55 156.53 156.53 10,288.7K
17:13 156.53 156.53 156.50 156.50 19,406.5K
17:14 156.50 156.50 156.48 156.49 17,057.5K
17:15 156.43 156.43 156.33 156.33 34,183.4K
17:16 156.34 156.43 156.34 156.43 11,603.6K
17:17 156.43 156.45 156.42 156.42 3,654.6K
17:18 156.42 156.44 156.42 156.44 4,075.9K
17:19 156.51 156.62 156.51 156.62 13,632.3K
17:20 156.62 156.64 156.61 156.61 4,317.5K
17:21 156.61 156.61 156.58 156.58 6,051.4K
17:22 156.55 156.55 156.52 156.52 4,460.1K
17:23 156.54 156.56 156.54 156.54 2,305.3K
17:24 156.52 156.52 156.47 156.47 2,554.9K
17:25 156.47 156.49 156.47 156.49 3,968.7K
17:26 156.50 156.50 156.49 156.49 3,736.4K
17:27 156.48 156.49 156.48 156.48 3,521.1K
17:28 156.49 156.50 156.49 156.49 1,855.2K
17:29 156.49 156.52 156.49 156.52 5,309.6K
17:30 156.52 156.54 156.52 156.52 6,229.1K
17:31 156.53 156.53 156.50 156.50 7,228.2K
17:32 156.51 156.55 156.51 156.55 5,037.7K
17:33 156.58 156.59 156.58 156.59 3,958.5K
17:34 156.60 156.64 156.60 156.63 8,522.9K
17:35 156.64 156.69 156.64 156.69 11,357.7K
17:36 156.67 156.88 156.67 156.88 23,261.4K
17:37 156.87 156.87 156.85 156.85 17,508.5K
17:38 156.85 156.88 156.85 156.86 4,183.8K
17:39 156.86 156.86 156.85 156.85 7,357.7K
17:40 156.84 156.84 156.83 156.84 6,664.2K
17:41 156.84 156.85 156.83 156.84 15,966.8K
17:42 156.84 156.86 156.83 156.86 28,692.2K
17:43 156.86 156.87 156.85 156.85 8,903.7K
17:44 156.85 156.85 156.84 156.85 3,524.2K
17:45 156.86 156.87 156.85 156.85 9,178.9K
17:46 156.89 156.90 156.89 156.90 3,241.2K
17:47 156.91 156.94 156.91 156.93 9,726.3K
17:48 156.91 156.91 156.91 156.91 5,955.8K
17:49 156.91 156.91 156.87 156.87 4,490.6K
17:50 156.85 156.89 156.85 156.89 10,365.5K
17:51 156.94 157.02 156.94 156.99 16,258.5K
17:52 156.99 157.05 156.99 157.04 12,182.2K
17:53 157.10 157.23 157.10 157.22 43,615.8K
17:54 157.20 157.22 157.18 157.22 25,849.1K
17:55 157.20 157.22 157.20 157.20 24,695.3K
17:56 157.21 157.21 157.20 157.20 7,129.6K
17:57 157.22 157.36 157.22 157.36 32,914.6K
17:58 157.40 157.41 157.35 157.41 18,385.1K
17:59 157.40 157.55 157.40 157.55 29,497.7K
18:00 157.57 157.66 157.57 157.66 36,012.0K
18:01 157.65 157.65 157.59 157.59 17,608.6K
18:02 157.54 157.56 157.49 157.49 11,612.0K
18:03 157.53 157.56 157.52 157.52 5,512.5K
18:04 157.55 157.62 157.54 157.62 14,639.6K
18:05 157.47 157.50 157.46 157.48 13,607.3K
18:06 157.51 157.51 157.46 157.47 11,524.9K
18:07 157.50 157.50 157.48 157.48 5,080.7K
18:08 157.48 157.48 157.47 157.47 5,356.1K
18:09 157.48 157.48 157.43 157.43 4,295.0K
18:10 157.43 157.44 157.40 157.40 21,356.2K
18:11 157.41 157.41 157.36 157.36 8,401.8K
18:12 157.40 157.40 157.33 157.33 18,533.7K
18:13 157.31 157.33 157.31 157.33 16,241.0K
18:14 157.33 157.33 157.28 157.28 7,921.7K
18:15 157.26 157.26 157.24 157.24 6,909.2K
18:16 157.25 157.26 157.25 157.26 9,240.0K
18:17 157.25 157.25 157.22 157.22 6,341.8K
18:18 157.22 157.43 157.22 157.43 21,355.1K
18:19 157.51 157.53 157.50 157.50 38,377.8K
18:20 157.48 157.53 157.48 157.53 11,399.2K
18:21 157.54 157.56 157.54 157.56 36,004.8K
18:22 157.58 157.58 157.50 157.52 15,156.3K
18:23 157.50 157.50 157.49 157.49 9,774.5K
18:24 157.47 157.48 157.46 157.46 4,243.8K
18:25 157.47 157.47 157.43 157.44 4,077.2K
18:26 157.44 157.44 157.43 157.43 3,515.0K
18:27 157.44 157.44 157.43 157.43 8,658.8K
18:28 157.44 157.58 157.44 157.58 17,771.9K
18:29 157.59 157.59 157.59 157.59 6,574.7K
18:30 157.60 157.75 157.60 157.75 22,313.5K
18:31 157.74 157.78 157.74 157.77 24,221.3K
18:32 157.78 157.80 157.77 157.80 12,481.9K
18:33 157.78 157.78 157.76 157.76 9,608.3K
18:34 157.75 157.78 157.75 157.78 4,574.4K
18:35 157.76 157.76 157.75 157.76 12,426.6K
18:36 157.74 157.75 157.73 157.75 9,651.1K
18:37 157.74 157.79 157.74 157.79 16,030.6K
18:38 157.86 157.88 157.86 157.86 21,518.1K
18:39 157.86 157.91 157.86 157.89 15,745.1K
18:40 157.88 157.88 157.88 157.88 4,350.4K
18:51 157.91 157.91 157.91 157.91 15,587.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 156.64 157.91 155.82 157.91 0.0M
2025-09-25 157.23 158.22 156.48 157.02 5,076.6M
2025-09-24 157.14 159.40 155.55 156.93 7,335.6M
2025-09-23 159.14 161.04 158.11 160.49 7,751.4M
2025-09-22 158.17 159.43 156.81 158.45 10,115.6M
2025-09-19 162.84 162.94 158.13 158.36 0.0M
2025-09-18 164.55 165.18 162.53 162.91 9,398.7M
2025-09-17 164.42 165.39 163.45 164.74 8,105.5M
2025-09-16 164.94 166.04 162.40 165.18 9,512.0M
2025-09-15 162.80 164.79 161.00 164.23 10,148.1M
2025-09-12 165.23 165.39 161.53 164.16 14,421.4M
2025-09-11 167.67 167.67 165.19 165.43 10,102.2M
2025-09-10 171.50 172.49 167.80 167.98 8,134.4M
2025-09-09 172.41 173.88 171.92 172.67 12,629.6M
2025-09-08 170.98 172.74 170.98 171.77 8,567.6M
2025-09-05 169.97 171.29 169.72 170.53 6,715.1M
2025-09-04 170.94 171.74 168.81 169.37 5,739.2M
2025-09-03 169.20 170.55 168.27 169.79 7,117.4M
2025-09-02 170.32 171.42 167.65 167.76 9,952.1M
2025-09-01 173.09 173.57 170.63 170.63 7,843.7M
2025-08-29 173.00 173.14 170.76 171.63 7,091.7M
2025-08-28 175.17 175.26 172.80 174.02 10,578.3M
2025-08-27 172.48 175.10 172.16 174.93 11,833.1M
2025-08-26 172.47 173.04 170.99 171.87 4,902.3M
2025-08-25 171.70 171.70 168.86 170.71 6,654.1M
2025-08-22 171.34 173.28 170.97 171.84 7,247.4M
2025-08-21 176.57 176.57 171.23 171.33 10,389.7M
2025-08-20 179.04 179.42 176.38 177.37 5,638.1M
2025-08-19 179.82 181.42 178.24 178.39 9,079.2M
2025-08-18 179.00 179.28 176.22 176.24 7,044.8M
2025-08-15 181.06 182.69 180.83 181.88 11,112.6M
2025-08-14 177.80 181.47 177.17 180.38 10,935.6M
2025-08-13 178.64 180.00 177.37 179.76 7,178.0M
2025-08-12 179.03 179.03 176.81 178.19 11,307.9M
2025-08-11 179.35 181.14 178.54 179.45 15,382.0M
2025-08-08 171.23 173.80 170.34 173.80 9,473.6M
2025-08-07 165.74 172.22 165.74 170.46 13,082.3M
2025-08-06 164.58 165.47 162.46 163.17 6,583.7M
2025-08-05 164.60 165.70 163.62 164.35 5,645.1M
2025-08-04 161.09 164.07 160.64 163.97 5,779.1M
2025-08-01 161.69 162.46 160.42 161.04 6,163.3M
2025-07-31 158.19 160.79 156.76 160.79 5,677.1M
2025-07-30 159.17 159.17 156.73 157.81 6,829.0M
2025-07-29 161.99 164.68 159.14 159.35 14,404.4M
2025-07-28 160.75 163.72 160.08 160.72 11,572.4M
2025-07-25 166.20 166.68 160.70 161.08 11,076.4M
2025-07-24 169.06 169.07 166.12 166.21 8,651.2M
2025-07-23 171.20 172.00 168.26 169.14 8,647.4M
2025-07-22 168.54 171.02 167.26 170.30 11,255.0M
2025-07-21 165.74 169.52 165.22 169.43 12,733.2M
2025-07-18 160.95 164.60 160.75 163.69 15,291.7M
2025-07-17 162.69 163.43 160.83 160.87 5,546.4M
2025-07-16 161.21 163.17 160.51 162.89 9,078.6M
2025-07-15 159.54 161.54 159.29 161.29 7,949.6M
2025-07-14 152.31 157.70 152.07 157.35 13,638.4M
2025-07-11 156.69 157.03 152.59 152.60 7,016.3M
2025-07-10 157.14 158.80 156.50 158.35 5,230.7M
2025-07-09 157.44 157.78 155.17 155.72 6,979.4M
2025-07-08 157.99 159.35 157.55 159.02 6,181.1M
2025-07-07 160.36 160.38 158.25 158.64 5,214.8M
2025-07-04 162.64 163.33 160.96 162.05 7,739.5M
2025-07-03 163.10 165.33 161.95 163.71 31,744.5M
2025-07-02 165.08 165.28 162.85 163.06 18,354.0M
2025-07-01 165.32 166.48 164.21 165.26 14,073.6M
2025-06-30 161.02 164.46 161.02 164.35 12,384.2M
2025-06-27 160.25 161.00 158.95 160.00 9,038.9M
2025-06-26 159.71 161.24 159.01 161.04 7,874.8M
2025-06-25 155.85 158.60 155.85 158.48 5,551.7M
2025-06-24 154.73 155.69 154.15 155.12 4,920.6M
2025-06-23 155.41 156.74 154.24 156.13 5,875.4M
2025-06-20 158.10 158.74 156.34 156.62 3,658.1M
2025-06-19 159.04 159.08 156.22 158.59 6,851.0M
2025-06-18 159.90 160.52 158.31 159.03 6,706.8M
2025-06-17 156.19 159.76 155.74 159.19 7,793.7M
2025-06-16 156.68 157.13 155.04 156.98 5,061.0M
2025-06-13 157.42 158.18 156.67 156.77 2,544.5M
2025-06-11 157.04 158.99 156.69 157.17 5,874.3M
2025-06-10 157.72 158.54 154.45 156.89 8,110.6M
2025-06-09 158.62 159.00 155.84 156.13 8,304.8M
2025-06-06 165.32 168.46 159.62 159.63 15,283.9M
2025-06-05 166.22 166.62 164.79 165.38 6,631.2M
2025-06-04 164.97 166.99 164.37 165.56 11,832.7M
2025-06-03 159.83 162.69 159.48 162.68 7,721.7M
2025-06-02 157.15 159.25 156.00 158.77 7,649.6M
2025-05-30 158.09 159.57 156.71 157.99 5,603.3M
2025-05-29 155.87 159.43 155.42 158.76 5,084.2M
2025-05-28 152.77 155.82 152.74 154.83 7,050.6M
2025-05-27 150.86 152.16 149.39 151.83 5,965.5M
2025-05-26 153.15 153.15 150.48 150.48 5,292.8M
2025-05-23 156.48 156.48 154.84 155.21 5,918.5M
2025-05-22 157.11 158.22 155.41 157.66 6,884.9M
2025-05-21 159.22 159.51 157.95 158.29 5,231.6M
2025-05-20 160.43 160.43 158.64 158.79 5,753.3M
2025-05-19 160.23 162.07 159.93 161.57 3,751.9M
2025-05-16 160.97 161.92 157.73 158.95 6,506.5M
2025-05-15 163.34 163.34 159.85 160.69 6,617.1M
2025-05-14 165.24 165.43 163.65 165.02 5,592.9M
2025-05-13 165.63 165.83 163.70 165.60 5,644.7M
2025-05-12 164.75 165.81 163.59 165.24 6,350.8M
2025-05-08 161.65 162.92 160.89 161.46 4,021.8M
2025-05-07 159.65 161.16 158.49 160.75 6,996.1M
2025-05-06 155.09 160.72 155.05 160.55 6,538.8M
2025-05-05 157.81 158.61 154.16 154.22 7,715.2M
2025-05-02 161.27 161.57 158.62 158.62 4,631.0M
2025-04-30 164.04 164.36 161.09 163.49 11,154.9M
2025-04-29 167.84 167.84 164.46 165.73 9,389.7M
2025-04-28 168.53 170.80 167.18 168.89 11,844.9M
2025-04-25 166.62 168.58 166.05 168.20 11,271.8M
2025-04-24 168.21 169.10 165.47 166.04 7,886.1M
2025-04-23 169.72 170.05 166.18 166.93 9,171.4M
2025-04-22 171.14 172.45 169.81 171.21 12,974.7M
2025-04-21 167.27 169.75 167.14 169.56 10,147.6M
2025-04-18 166.98 167.60 162.84 167.51 11,062.3M
2025-04-17 165.61 166.95 164.50 166.68 10,787.1M
2025-04-16 162.50 166.10 161.78 165.69 11,378.2M
2025-04-15 163.32 163.91 160.87 162.36 7,821.8M
2025-04-14 163.47 164.14 159.96 163.49 9,313.4M
2025-04-11 159.64 162.29 158.84 162.06 12,332.5M
2025-04-10 155.47 157.07 152.82 156.55 15,267.9M
2025-04-09 150.44 151.35 145.57 147.87 20,947.3M
2025-04-08 153.46 154.37 151.09 152.99 14,711.0M
2025-04-07 150.46 158.55 149.79 151.57 20,485.5M
2025-04-04 165.16 166.57 159.72 160.19 17,657.6M
2025-04-03 171.13 171.77 163.70 164.10 14,267.2M
2025-04-02 168.44 170.97 168.00 169.58 10,215.5M
2025-04-01 173.40 174.43 168.79 170.86 12,590.2M
2025-03-31 176.15 177.69 171.54 171.73 11,425.8M
2025-03-28 177.47 178.55 174.27 176.89 14,500.9M
2025-03-27 180.58 180.58 177.56 179.05 12,537.7M
2025-03-26 185.32 186.63 182.71 182.95 7,010.7M
2025-03-25 185.76 186.34 181.72 183.97 9,283.3M
2025-03-24 186.81 187.13 183.69 185.47 9,457.6M
2025-03-21 189.80 190.45 186.39 186.39 11,652.1M
2025-03-20 193.66 194.63 189.79 189.88 19,413.6M
2025-03-19 195.76 197.34 193.40 193.40 12,902.7M
2025-03-18 193.19 199.62 191.66 198.41 15,618.6M
2025-03-17 186.80 191.95 186.61 191.92 16,157.0M
2025-03-14 181.25 185.17 180.41 185.07 13,305.5M
2025-03-13 180.50 180.82 177.19 179.20 14,425.5M
2025-03-12 183.07 183.62 181.54 182.77 8,088.9M
2025-03-11 181.13 184.65 179.80 184.63 11,176.7M
2025-03-10 180.69 182.16 179.72 181.41 16,351.6M
2025-03-07 180.95 182.18 177.42 177.71 17,680.4M
2025-03-06 179.98 181.04 178.12 179.65 11,674.7M
2025-03-05 182.03 184.15 181.01 182.06 16,153.2M
2025-03-04 176.40 182.58 176.40 182.58 18,705.9M
2025-03-03 177.62 178.01 173.88 173.88 15,760.8M
2025-02-28 181.04 181.04 176.70 178.36 19,986.8M
2025-02-27 186.73 187.85 182.83 183.11 18,470.2M
2025-02-26 191.37 191.38 184.24 188.58 22,090.4M
2025-02-25 187.94 191.38 186.89 189.55 37,316.8M
2025-02-24 182.97 183.68 180.76 181.94 16,887.3M
2025-02-21 179.06 181.39 177.83 179.60 23,040.6M
2025-02-20 172.90 179.80 172.90 178.55 26,948.2M
2025-02-19 170.26 172.53 167.41 171.75 23,087.1M
2025-02-18 170.38 172.34 168.00 168.91 25,653.0M
2025-02-17 168.57 172.83 168.57 170.32 23,412.6M
2025-02-14 169.38 170.64 163.43 165.40 34,869.0M
2025-02-13 162.36 167.49 158.44 167.30 26,344.2M
2025-02-12 151.17 153.36 150.37 153.17 18,754.1M
2025-02-11 147.48 150.48 146.34 150.46 17,824.1M
2025-02-10 146.53 148.90 145.49 148.04 24,254.5M
2025-02-07 146.28 146.54 145.10 145.73 18,962.5M
2025-02-06 145.11 146.79 143.66 145.93 33,905.3M
2025-02-05 141.31 144.23 139.82 143.64 24,962.9M
2025-02-04 140.58 141.98 139.58 141.87 16,799.0M
2025-02-03 143.76 143.80 139.07 139.56 20,575.5M
2025-01-31 148.38 148.65 144.74 145.11 16,798.8M
2025-01-30 146.19 147.77 145.90 147.57 11,454.6M
2025-01-29 145.96 147.15 145.51 146.40 10,130.5M
2025-01-28 145.42 147.51 143.64 146.36 15,538.2M
2025-01-27 146.82 146.98 144.22 145.16 16,199.7M
2025-01-24 145.39 147.07 144.69 146.68 25,767.4M
2025-01-23 144.96 145.70 143.02 143.50 16,619.4M
2025-01-22 144.40 147.74 143.07 147.71 18,511.4M
2025-01-21 140.01 143.83 138.14 143.77 17,090.1M
2025-01-20 142.93 143.39 138.76 139.83 21,124.1M
2025-01-17 138.29 141.78 137.97 141.38 19,437.4M
2025-01-16 137.29 138.97 136.40 138.89 18,278.0M
2025-01-15 134.66 135.07 133.15 134.34 11,023.4M
2025-01-14 135.52 137.31 134.65 134.92 10,505.6M
2025-01-13 137.74 138.85 136.25 136.83 0.0M
2025-01-10 131.95 137.00 131.33 136.22 18,780.1M
2025-01-09 135.55 136.05 131.75 131.75 14,223.5M
2025-01-08 134.04 135.60 133.74 135.19 6,480.6M
2025-01-06 133.50 133.97 132.22 133.52 7,446.7M
2025-01-03 137.54 137.56 133.08 133.99 10,903.9M