RTS Metals & Mining

RTSMM
🏛️ russian-federation →
158.16
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 114.95 115.01 114.95 114.98 73,878.8K
10:01 114.98 115.17 114.98 115.17 106,982.8K
10:02 115.20 115.33 115.18 115.33 67,868.5K
10:03 115.40 115.50 115.39 115.50 77,416.6K
10:04 115.58 115.63 115.55 115.63 49,509.8K
10:05 115.62 115.62 115.28 115.28 56,427.8K
10:06 115.35 115.37 115.25 115.25 98,923.5K
10:07 115.19 115.19 114.93 114.93 103,741.6K
10:08 114.86 114.87 114.72 114.72 101,396.4K
10:09 114.69 114.79 114.69 114.72 103,827.9K
10:10 114.76 114.76 114.71 114.74 84,597.0K
10:11 114.78 114.81 114.78 114.78 59,982.1K
10:12 114.73 114.73 114.59 114.66 132,616.2K
10:13 114.55 114.55 114.43 114.44 89,783.7K
10:14 114.38 114.38 114.16 114.16 130,370.8K
10:15 114.10 114.11 114.08 114.08 133,100.5K
10:16 114.00 114.31 113.97 114.31 147,513.9K
10:17 114.47 114.47 114.19 114.19 118,158.4K
10:18 114.10 114.17 114.06 114.17 165,029.3K
10:19 114.17 114.17 113.92 113.92 125,163.1K
10:20 113.90 113.94 113.81 113.81 164,977.7K
10:21 113.69 113.71 113.55 113.55 128,335.2K
10:22 113.36 113.57 113.36 113.45 185,647.5K
10:23 113.49 113.65 113.49 113.65 180,616.4K
10:24 113.59 113.65 113.55 113.55 200,913.1K
10:25 113.58 113.91 113.55 113.80 223,277.4K
10:26 113.88 113.89 113.84 113.89 87,890.7K
10:27 113.94 113.94 113.87 113.87 111,975.5K
10:28 113.92 113.92 113.79 113.79 66,445.8K
10:29 113.73 113.73 113.52 113.52 109,724.8K
10:30 113.34 113.34 113.03 113.03 143,134.4K
10:31 113.25 113.54 113.21 113.54 131,956.8K
10:32 113.74 113.78 113.62 113.62 86,015.8K
10:33 113.67 113.79 113.67 113.70 79,435.2K
10:34 113.73 113.76 113.73 113.76 66,829.2K
10:35 113.82 113.98 113.82 113.98 78,818.6K
10:36 114.16 114.17 113.99 113.99 105,426.1K
10:37 113.90 113.90 113.68 113.68 75,146.1K
10:38 113.61 113.71 113.61 113.71 71,642.7K
10:39 113.61 113.63 113.58 113.63 35,143.4K
10:40 113.63 113.83 113.63 113.83 69,382.9K
10:41 113.86 113.88 113.86 113.88 39,630.6K
10:42 113.84 113.84 113.74 113.83 87,330.1K
10:43 113.83 113.83 113.72 113.72 51,023.6K
10:44 113.73 113.73 113.45 113.45 66,859.2K
10:45 113.46 113.46 113.40 113.42 99,389.9K
10:46 113.38 113.38 113.17 113.17 116,717.9K
10:47 113.17 113.33 113.17 113.33 121,702.8K
10:48 113.25 113.25 113.18 113.18 44,216.0K
10:49 113.11 113.11 112.85 112.85 145,174.2K
10:50 112.92 113.08 112.92 113.08 130,383.3K
10:51 113.06 113.06 112.84 112.92 123,306.8K
10:52 112.81 112.81 112.71 112.78 105,847.2K
10:53 112.89 112.89 112.65 112.65 62,382.8K
10:54 112.66 112.70 112.63 112.63 69,705.0K
10:55 112.55 112.69 112.55 112.69 145,631.8K
10:56 112.70 112.71 112.68 112.68 115,210.1K
10:57 112.68 112.85 112.68 112.84 103,401.8K
10:58 112.85 112.85 112.82 112.85 68,834.4K
10:59 112.88 112.88 112.71 112.75 64,130.1K
11:00 112.77 112.86 112.77 112.86 51,359.4K
11:01 112.85 112.86 112.81 112.86 51,898.8K
11:02 112.89 113.05 112.87 113.05 108,047.3K
11:03 113.17 113.18 113.17 113.18 93,792.6K
11:04 113.22 113.22 113.04 113.04 93,629.4K
11:05 113.03 113.08 112.99 113.08 54,101.8K
11:06 113.03 113.03 112.86 112.87 37,945.3K
11:07 112.88 113.19 112.88 113.19 63,903.8K
11:08 113.23 113.23 113.21 113.23 71,923.6K
11:09 113.33 113.51 113.33 113.51 170,433.6K
11:10 113.52 113.60 113.52 113.60 74,170.6K
11:11 113.60 113.60 113.40 113.41 68,370.5K
11:12 113.40 113.40 113.33 113.37 37,686.1K
11:13 113.40 113.50 113.40 113.48 19,767.6K
11:14 113.56 113.61 113.51 113.61 39,549.7K
11:15 113.62 113.64 113.57 113.64 33,628.7K
11:16 113.67 113.76 113.67 113.76 70,425.3K
11:17 113.75 113.75 113.60 113.60 50,199.3K
11:18 113.60 113.67 113.59 113.66 37,871.5K
11:19 113.68 113.68 113.63 113.63 18,091.4K
11:20 113.66 113.84 113.66 113.84 58,655.6K
11:21 113.81 113.81 113.75 113.78 33,366.1K
11:22 113.88 113.90 113.78 113.84 67,120.5K
11:23 113.87 113.87 113.65 113.71 59,438.9K
11:24 113.81 113.91 113.81 113.91 22,383.5K
11:25 113.92 113.92 113.86 113.86 29,525.5K
11:26 113.85 113.85 113.64 113.64 61,445.2K
11:27 113.61 113.65 113.60 113.60 34,695.0K
11:28 113.58 113.62 113.58 113.62 32,399.8K
11:29 113.63 113.64 113.63 113.63 10,122.5K
11:30 113.65 113.75 113.65 113.75 35,316.3K
11:31 113.72 113.79 113.72 113.72 104,741.6K
11:32 113.70 113.72 113.63 113.64 36,882.7K
11:33 113.61 113.61 113.56 113.56 40,163.2K
11:34 113.54 113.57 113.48 113.48 33,006.9K
11:35 113.33 113.33 113.25 113.30 103,091.1K
11:36 113.30 113.30 113.11 113.11 70,450.9K
11:37 113.05 113.11 113.02 113.11 80,755.3K
11:38 113.06 113.16 113.06 113.16 27,824.1K
11:39 113.14 113.27 113.14 113.21 56,146.8K
11:40 113.22 113.28 113.22 113.28 43,556.4K
11:41 113.28 113.28 113.27 113.27 26,780.4K
11:42 113.23 113.23 113.12 113.12 46,654.1K
11:43 113.13 113.18 113.13 113.18 32,714.7K
11:44 113.11 113.15 113.10 113.15 43,875.2K
11:45 113.15 113.15 113.12 113.12 22,119.8K
11:46 113.13 113.38 113.13 113.27 51,487.5K
11:47 113.25 113.25 113.22 113.23 31,229.5K
11:48 113.24 113.35 113.24 113.28 33,269.2K
11:49 113.34 113.34 113.28 113.34 24,224.4K
11:50 113.41 113.50 113.33 113.33 34,443.1K
11:51 113.33 113.37 113.33 113.37 33,981.7K
11:52 113.34 113.36 113.32 113.32 16,950.1K
11:53 113.39 113.40 113.37 113.37 19,210.4K
11:54 113.38 113.43 113.36 113.43 32,226.2K
11:55 113.46 113.46 113.38 113.38 40,040.1K
11:56 113.37 113.54 113.37 113.54 55,027.5K
11:57 113.61 113.61 113.54 113.54 39,696.1K
11:58 113.56 113.62 113.56 113.62 25,990.1K
11:59 113.63 113.74 113.63 113.74 73,904.5K
12:00 113.75 114.00 113.75 114.00 123,194.6K
12:01 114.05 114.07 113.97 114.07 115,955.1K
12:02 114.04 114.04 113.97 113.98 64,088.7K
12:03 114.02 114.12 114.02 114.12 43,193.6K
12:04 114.10 114.14 114.06 114.14 51,970.9K
12:05 114.09 114.10 114.09 114.09 31,899.6K
12:06 114.14 114.34 114.14 114.34 71,190.4K
12:07 114.42 114.54 114.42 114.49 140,808.7K
12:08 114.51 114.57 114.45 114.57 66,364.3K
12:09 114.50 114.50 114.46 114.46 45,635.9K
12:10 114.48 114.51 114.48 114.51 34,382.7K
12:11 114.57 114.62 114.57 114.62 26,565.4K
12:12 114.67 114.70 114.65 114.65 62,947.7K
12:13 114.71 114.71 114.52 114.52 104,303.4K
12:14 114.63 114.66 114.57 114.57 107,053.1K
12:15 114.54 114.57 114.47 114.47 61,361.9K
12:16 114.39 114.39 114.27 114.27 61,650.4K
12:17 114.27 114.29 114.27 114.29 44,221.0K
12:18 114.25 114.26 114.17 114.21 80,135.6K
12:19 114.23 114.23 114.20 114.21 52,409.9K
12:20 114.14 114.17 114.12 114.12 30,510.4K
12:21 114.18 114.33 114.18 114.26 37,191.9K
12:22 114.25 114.25 113.97 113.97 67,988.5K
12:23 113.97 114.08 113.97 114.08 49,932.0K
12:24 114.09 114.31 114.09 114.25 47,536.6K
12:25 114.31 114.61 114.31 114.61 63,119.3K
12:26 114.63 114.63 114.55 114.62 61,436.5K
12:27 114.58 114.67 114.58 114.67 52,484.2K
12:28 114.57 114.81 114.57 114.81 65,346.1K
12:29 114.87 114.97 114.87 114.97 59,098.8K
12:30 114.98 115.08 114.97 114.99 92,998.0K
12:31 115.00 115.05 114.98 115.00 63,481.6K
12:32 114.91 114.93 114.87 114.89 44,419.1K
12:33 114.92 115.34 114.92 115.34 59,700.6K
12:34 115.32 115.34 115.31 115.34 95,559.9K
12:35 115.25 115.41 115.25 115.36 102,534.6K
12:36 115.42 115.52 115.42 115.49 111,973.0K
12:37 115.33 115.33 115.19 115.24 117,501.7K
12:38 115.19 115.25 115.17 115.25 67,040.8K
12:39 115.20 115.24 115.20 115.24 64,707.9K
12:40 115.26 115.28 115.13 115.13 39,027.1K
12:41 115.05 115.21 115.05 115.21 60,441.7K
12:42 115.22 115.42 115.22 115.42 37,007.3K
12:43 115.40 115.46 115.40 115.46 48,506.7K
12:44 115.47 115.50 115.47 115.49 41,476.2K
12:45 115.50 115.50 115.36 115.36 54,525.7K
12:46 115.31 115.36 115.25 115.36 30,613.7K
12:47 115.39 115.51 115.38 115.51 37,054.3K
12:48 115.52 115.56 115.52 115.56 47,240.7K
12:49 115.57 115.73 115.57 115.73 43,331.5K
12:50 115.83 115.83 115.79 115.79 116,531.6K
12:51 115.75 115.75 115.54 115.57 51,486.5K
12:52 115.55 115.60 115.55 115.57 43,601.7K
12:53 115.59 115.59 115.48 115.48 28,431.7K
12:54 115.46 115.55 115.46 115.51 60,865.6K
12:55 115.58 115.59 115.46 115.46 55,465.8K
12:56 115.46 115.53 115.46 115.52 49,779.3K
12:57 115.42 115.42 115.32 115.32 70,516.8K
12:58 115.33 115.40 115.33 115.40 60,994.0K
12:59 115.52 115.52 115.41 115.41 38,775.0K
13:00 115.46 115.71 115.46 115.71 54,523.8K
13:01 115.74 115.87 115.74 115.87 57,461.8K
13:02 115.87 115.87 115.80 115.87 44,216.5K
13:03 115.92 116.13 115.92 116.13 64,736.3K
13:04 116.13 116.13 116.01 116.01 64,588.8K
13:05 116.00 116.00 115.85 115.85 73,095.1K
13:06 115.82 116.09 115.82 116.09 69,151.1K
13:07 116.10 116.10 115.98 115.98 36,619.9K
13:08 116.05 116.05 115.97 115.99 45,824.7K
13:09 115.95 115.96 115.91 115.91 28,422.4K
13:10 115.86 115.87 115.80 115.83 32,629.2K
13:11 115.77 115.77 115.59 115.59 48,986.6K
13:12 115.59 115.60 115.48 115.48 47,042.1K
13:13 115.46 115.52 115.46 115.48 69,690.7K
13:14 115.49 115.49 115.22 115.25 58,277.8K
13:15 115.22 115.22 115.09 115.09 75,780.8K
13:16 115.06 115.27 115.05 115.27 84,660.4K
13:17 115.24 115.24 115.17 115.21 30,257.8K
13:18 115.20 115.32 115.20 115.30 28,108.2K
13:19 115.30 115.42 115.29 115.36 47,614.8K
13:20 115.38 115.41 115.32 115.32 28,051.0K
13:21 115.33 115.34 115.29 115.34 38,398.7K
13:22 115.42 115.44 115.21 115.21 56,669.3K
13:23 115.19 115.19 115.10 115.10 44,695.3K
13:24 115.13 115.15 115.11 115.15 22,230.3K
13:25 115.15 115.16 115.12 115.16 30,603.4K
13:26 115.16 115.21 115.16 115.21 17,946.8K
13:27 115.23 115.32 115.22 115.32 24,746.3K
13:28 115.33 115.41 115.33 115.36 41,815.7K
13:29 115.38 115.38 115.16 115.16 35,144.2K
13:30 115.18 115.34 115.18 115.33 28,596.6K
13:31 115.32 115.35 115.32 115.35 12,333.7K
13:32 115.45 115.52 115.44 115.44 35,934.4K
13:33 115.43 115.47 115.40 115.40 28,238.2K
13:34 115.36 115.39 115.36 115.39 19,873.9K
13:35 115.44 115.48 115.35 115.35 28,009.5K
13:36 115.36 115.40 115.34 115.34 54,870.2K
13:37 115.34 115.43 115.34 115.43 25,990.1K
13:38 115.47 115.61 115.47 115.61 39,240.6K
13:39 115.66 115.66 115.45 115.51 34,818.8K
13:40 115.57 115.58 115.51 115.51 25,158.1K
13:41 115.47 115.55 115.47 115.55 27,233.0K
13:42 115.54 115.54 115.40 115.40 27,437.5K
13:43 115.43 115.48 115.43 115.47 33,035.4K
13:44 115.46 115.46 115.39 115.39 25,301.1K
13:45 115.39 115.52 115.39 115.52 24,064.0K
13:46 115.57 115.59 115.55 115.59 39,041.2K
13:47 115.60 115.67 115.60 115.67 43,204.3K
13:48 115.65 115.69 115.53 115.53 47,485.5K
13:49 115.53 115.60 115.46 115.46 27,951.5K
13:50 115.40 115.42 115.40 115.42 56,182.7K
13:51 115.47 115.53 115.47 115.53 10,245.1K
13:52 115.49 115.49 115.41 115.46 20,786.4K
13:53 115.50 115.50 115.46 115.47 20,784.6K
13:54 115.45 115.48 115.44 115.48 25,828.8K
13:55 115.51 115.55 115.51 115.55 22,660.2K
13:56 115.58 115.62 115.58 115.60 28,863.5K
13:57 115.57 115.57 115.48 115.48 28,262.8K
13:58 115.47 115.49 115.47 115.49 13,541.0K
13:59 115.50 115.50 115.46 115.47 15,041.7K
14:00 115.48 115.51 115.48 115.51 7,094.8K
14:01 115.51 115.53 115.49 115.49 14,043.8K
14:02 115.50 115.50 115.48 115.49 7,983.3K
14:03 115.49 115.51 115.49 115.51 16,406.0K
14:04 115.51 115.51 115.47 115.47 9,172.6K
14:05 115.45 115.45 115.23 115.28 38,666.7K
14:06 115.23 115.23 115.20 115.21 65,152.8K
14:07 115.16 115.16 115.08 115.08 54,801.5K
14:08 115.10 115.11 115.09 115.11 24,718.3K
14:09 115.10 115.12 115.10 115.12 22,670.4K
14:10 115.15 115.20 115.14 115.14 30,020.4K
14:11 115.21 115.25 115.21 115.25 38,669.9K
14:12 115.21 115.34 115.21 115.26 31,589.4K
14:13 115.24 115.50 115.24 115.50 29,214.0K
14:14 115.49 115.53 115.48 115.48 19,475.5K
14:15 115.47 115.53 115.47 115.52 20,627.5K
14:16 115.50 115.53 115.50 115.50 45,565.7K
14:17 115.55 115.63 115.55 115.63 23,170.0K
14:18 115.59 115.60 115.59 115.60 32,761.5K
14:19 115.67 115.77 115.67 115.77 55,135.6K
14:20 115.76 115.77 115.64 115.77 69,809.9K
14:21 115.78 115.79 115.78 115.79 22,023.9K
14:22 115.76 115.87 115.76 115.87 28,301.2K
14:23 115.88 115.88 115.86 115.87 15,625.7K
14:24 115.90 115.95 115.90 115.95 26,943.2K
14:25 115.94 116.13 115.94 116.13 46,748.0K
14:26 116.13 116.44 116.13 116.44 102,546.0K
14:27 116.42 116.60 116.42 116.52 101,772.8K
14:28 116.50 116.51 116.50 116.51 66,919.1K
14:29 116.48 116.55 116.48 116.53 82,844.5K
14:30 116.52 116.53 116.50 116.53 31,636.5K
14:31 116.59 116.94 116.59 116.94 97,317.9K
14:32 116.94 117.08 116.94 117.08 81,266.4K
14:33 117.16 117.16 117.10 117.12 78,223.0K
14:34 117.10 117.13 117.05 117.05 47,742.9K
14:35 117.00 117.07 116.99 116.99 58,593.2K
14:36 116.98 116.98 116.94 116.94 50,137.0K
14:37 116.93 116.93 116.85 116.87 47,556.2K
14:38 116.81 116.81 116.61 116.68 91,834.7K
14:39 116.64 116.67 116.63 116.63 36,306.7K
14:40 116.60 116.63 116.57 116.63 22,054.6K
14:41 116.63 116.84 116.63 116.84 68,097.7K
14:42 116.83 116.90 116.83 116.90 30,238.3K
14:43 116.91 117.04 116.91 117.04 50,810.6K
14:44 116.96 116.96 116.78 116.80 86,669.9K
14:45 116.77 116.93 116.77 116.93 44,645.1K
14:46 116.98 117.18 116.98 117.18 43,346.9K
14:47 117.22 117.22 117.11 117.11 69,140.6K
14:48 116.99 117.07 116.99 117.07 56,892.4K
14:49 117.03 117.03 117.00 117.01 32,910.6K
14:50 117.04 117.18 117.04 117.18 53,951.2K
14:51 117.17 117.27 117.17 117.27 56,952.0K
14:52 117.39 117.43 117.39 117.43 77,692.3K
14:53 117.42 117.50 117.40 117.50 41,527.2K
14:54 117.66 117.67 117.63 117.67 95,794.5K
14:55 117.54 117.54 117.48 117.53 115,632.6K
14:56 117.45 117.45 117.40 117.40 48,080.8K
14:57 117.32 117.32 117.15 117.15 85,466.3K
14:58 117.19 117.25 117.19 117.25 51,815.2K
14:59 117.28 117.28 117.14 117.14 47,863.1K
15:00 117.16 117.58 117.16 117.58 90,728.0K
15:01 117.58 117.62 117.57 117.59 49,868.4K
15:02 117.53 117.53 117.45 117.45 73,882.5K
15:03 117.38 117.41 117.38 117.41 43,272.0K
15:04 117.40 117.40 117.21 117.21 66,337.7K
15:05 117.19 117.28 117.16 117.16 99,182.5K
15:06 117.07 117.11 117.04 117.04 52,439.8K
15:07 117.05 117.05 116.94 116.95 74,190.3K
15:08 116.89 116.92 116.85 116.86 66,078.3K
15:09 116.83 116.86 116.83 116.86 36,907.0K
15:10 116.87 116.93 116.87 116.93 22,927.4K
15:11 116.88 117.03 116.88 117.03 38,549.6K
15:12 117.08 117.08 116.84 116.84 35,248.1K
15:13 116.78 116.80 116.73 116.77 48,768.2K
15:14 116.77 116.88 116.77 116.88 29,082.3K
15:15 116.96 116.96 116.86 116.86 23,170.4K
15:16 116.89 117.02 116.89 117.00 28,700.3K
15:17 116.98 117.04 116.98 117.04 17,332.6K
15:18 117.07 117.13 117.07 117.10 27,314.4K
15:19 117.12 117.20 117.11 117.20 25,853.7K
15:20 117.22 117.22 117.20 117.22 19,598.7K
15:21 117.16 117.16 117.14 117.14 23,551.7K
15:22 117.12 117.13 117.08 117.08 13,356.7K
15:23 117.07 117.11 117.06 117.11 34,990.9K
15:24 117.16 117.18 117.15 117.18 25,981.9K
15:25 117.17 117.26 117.17 117.26 20,624.4K
15:26 117.25 117.25 117.23 117.23 7,734.8K
15:27 117.24 117.35 117.24 117.35 16,377.0K
15:28 117.37 117.37 117.28 117.35 27,300.4K
15:29 117.35 117.35 117.30 117.30 16,683.7K
15:30 117.08 117.13 117.08 117.13 66,934.3K
15:31 117.13 117.18 117.13 117.18 12,494.8K
15:32 117.22 117.22 117.20 117.20 19,027.5K
15:33 117.21 117.31 117.21 117.27 29,309.8K
15:34 117.26 117.26 117.22 117.25 26,905.8K
15:35 117.22 117.26 117.22 117.25 18,035.6K
15:36 117.24 117.25 117.14 117.14 14,796.6K
15:37 117.14 117.14 116.96 116.97 46,331.3K
15:38 116.89 116.91 116.89 116.90 46,317.1K
15:39 117.01 117.01 116.91 116.91 31,014.6K
15:40 116.95 116.95 116.72 116.72 54,211.6K
15:41 116.70 116.76 116.70 116.75 33,986.1K
15:42 116.68 116.73 116.67 116.69 40,551.9K
15:43 116.68 116.80 116.68 116.80 33,166.8K
15:44 116.76 116.79 116.71 116.71 41,340.7K
15:45 116.67 116.67 116.63 116.64 43,618.6K
15:46 116.57 116.57 116.38 116.38 57,826.6K
15:47 116.39 116.59 116.39 116.59 74,754.0K
15:48 116.59 116.68 116.59 116.65 27,697.6K
15:49 116.68 116.69 116.66 116.66 26,145.9K
15:50 116.64 116.64 116.53 116.53 12,898.5K
15:51 116.46 116.46 116.38 116.39 66,512.8K
15:52 116.39 116.39 116.30 116.30 37,043.6K
15:53 116.35 116.35 116.11 116.11 54,364.4K
15:54 116.07 116.08 116.03 116.05 70,365.8K
15:55 115.99 116.17 115.99 116.14 96,497.8K
15:56 116.09 116.10 116.08 116.10 35,675.2K
15:57 116.03 116.03 115.96 116.02 26,161.5K
15:58 116.06 116.06 115.34 115.34 196,682.0K
15:59 115.28 115.47 115.28 115.47 86,713.3K
16:00 115.44 115.44 115.32 115.39 76,200.4K
16:01 115.23 115.23 115.11 115.14 77,265.2K
16:02 115.17 115.54 115.17 115.54 85,184.6K
16:03 115.70 115.88 115.70 115.88 105,463.6K
16:04 115.84 115.84 115.77 115.77 30,624.3K
16:05 115.87 115.97 115.85 115.85 60,973.1K
16:06 115.74 115.87 115.74 115.84 42,825.4K
16:07 115.91 116.08 115.91 116.08 30,242.7K
16:08 116.10 116.22 116.10 116.14 51,235.8K
16:09 115.99 116.03 115.96 116.03 44,454.8K
16:10 115.92 116.08 115.92 116.08 22,988.4K
16:11 116.13 116.29 116.13 116.29 32,039.4K
16:12 116.31 116.34 116.31 116.34 41,962.4K
16:13 116.56 116.56 116.40 116.41 60,394.5K
16:14 116.42 116.49 116.32 116.32 27,381.3K
16:15 116.40 116.40 116.33 116.33 41,837.3K
16:16 116.38 116.40 116.36 116.36 70,017.1K
16:17 116.33 116.33 116.18 116.18 22,697.1K
16:18 116.14 116.14 116.05 116.05 30,951.4K
16:19 115.89 115.89 115.78 115.83 70,484.4K
16:20 115.75 115.84 115.75 115.82 33,224.5K
16:21 115.85 115.85 115.81 115.81 41,577.9K
16:22 115.93 115.93 115.88 115.88 30,007.2K
16:23 115.88 115.88 115.84 115.84 29,321.5K
16:24 115.82 115.86 115.81 115.86 20,380.2K
16:25 115.89 115.90 115.87 115.87 27,140.3K
16:26 115.86 115.86 115.79 115.79 19,740.7K
16:27 115.70 115.71 115.69 115.70 21,165.6K
16:28 115.75 115.75 115.74 115.74 20,257.4K
16:29 115.74 115.76 115.72 115.76 24,682.8K
16:30 115.72 115.85 115.72 115.85 21,083.1K
16:31 115.85 115.90 115.85 115.90 23,759.5K
16:32 115.91 115.91 115.88 115.91 28,028.5K
16:33 115.92 116.21 115.92 116.21 62,441.1K
16:34 116.38 116.38 116.10 116.17 91,931.6K
16:35 116.19 116.19 116.00 116.00 41,164.1K
16:36 116.01 116.03 116.01 116.03 17,502.1K
16:37 116.18 116.18 116.15 116.15 26,838.0K
16:38 116.15 116.15 116.10 116.12 32,255.7K
16:39 116.14 116.37 116.14 116.37 60,679.5K
16:40 116.40 116.40 116.31 116.37 35,984.9K
16:41 116.39 116.49 116.39 116.49 50,892.1K
16:42 116.39 116.40 116.36 116.38 34,731.0K
16:43 116.40 116.40 116.30 116.30 22,981.1K
16:44 116.14 116.23 116.14 116.21 37,104.1K
16:45 116.15 116.27 116.15 116.27 9,308.9K
16:46 116.32 116.32 116.28 116.28 12,606.0K
16:47 116.21 116.21 116.16 116.16 15,020.9K
16:48 116.07 116.07 115.95 115.96 23,366.8K
16:49 115.98 116.04 115.96 116.04 22,301.9K
16:50 116.06 116.08 116.01 116.01 14,264.3K
16:51 116.19 116.20 116.16 116.16 17,822.6K
16:52 116.17 116.33 116.17 116.33 12,528.7K
16:53 116.29 116.29 116.14 116.14 11,887.0K
16:54 116.09 116.14 116.00 116.00 18,665.7K
16:55 116.00 116.10 116.00 116.10 13,126.6K
16:56 116.27 116.27 116.21 116.21 14,458.5K
16:57 116.19 116.25 116.19 116.25 14,844.8K
16:58 116.28 116.39 116.28 116.39 36,012.5K
16:59 116.38 116.39 116.33 116.33 18,089.5K
17:00 116.32 116.36 116.32 116.35 8,110.5K
17:01 116.33 116.37 116.33 116.37 13,770.1K
17:02 116.37 116.37 116.36 116.36 12,761.3K
17:03 116.31 116.31 116.23 116.23 20,964.9K
17:04 116.20 116.24 116.18 116.24 20,482.6K
17:05 116.26 116.26 116.10 116.10 13,918.6K
17:06 116.11 116.11 116.09 116.10 16,717.4K
17:07 116.12 116.12 116.04 116.04 15,634.6K
17:08 116.06 116.09 116.03 116.03 19,525.1K
17:09 116.01 116.01 115.95 115.95 18,489.9K
17:10 115.78 115.79 115.63 115.63 44,904.8K
17:11 115.67 115.73 115.65 115.73 40,805.1K
17:12 115.71 116.01 115.71 116.01 16,344.5K
17:13 116.02 116.02 115.95 115.96 18,713.6K
17:14 115.98 115.98 115.96 115.97 9,726.7K
17:15 115.94 115.98 115.94 115.97 8,295.3K
17:16 115.97 115.97 115.89 115.89 11,167.7K
17:17 115.90 115.90 115.63 115.63 26,287.2K
17:18 115.63 115.63 115.52 115.52 43,043.5K
17:19 115.53 115.64 115.53 115.64 19,016.0K
17:20 115.70 115.73 115.69 115.69 7,821.0K
17:21 115.68 115.68 115.40 115.40 82,238.2K
17:22 115.38 115.42 115.38 115.42 32,784.4K
17:23 115.46 115.48 115.46 115.47 28,241.5K
17:24 115.43 115.43 115.42 115.43 9,021.0K
17:25 115.52 115.57 115.51 115.57 66,564.5K
17:26 115.60 115.63 115.55 115.55 30,425.3K
17:27 115.66 115.72 115.65 115.72 20,769.7K
17:28 115.73 115.79 115.73 115.79 15,380.3K
17:29 115.77 115.77 115.74 115.74 11,175.5K
17:30 115.74 115.78 115.74 115.75 13,036.5K
17:31 115.75 115.80 115.69 115.69 24,285.4K
17:32 115.71 115.79 115.71 115.79 7,324.3K
17:33 115.80 115.90 115.80 115.90 29,468.8K
17:34 115.92 115.92 115.84 115.84 33,019.1K
17:35 115.85 115.87 115.81 115.81 24,522.6K
17:36 115.83 115.85 115.80 115.82 9,381.1K
17:37 115.79 115.81 115.79 115.81 5,283.1K
17:38 115.85 115.85 115.74 115.74 23,888.2K
17:39 115.71 115.71 115.63 115.63 12,193.7K
17:40 115.63 115.69 115.63 115.69 19,772.9K
17:41 115.71 115.74 115.70 115.70 19,518.0K
17:42 115.69 115.69 115.63 115.63 20,294.8K
17:43 115.52 115.61 115.52 115.61 14,699.1K
17:44 115.62 115.69 115.62 115.69 16,709.0K
17:45 115.67 115.68 115.65 115.65 5,623.1K
17:46 115.64 115.64 115.63 115.63 14,523.9K
17:47 115.57 115.61 115.57 115.61 17,974.7K
17:48 115.62 115.62 115.53 115.53 10,065.4K
17:49 115.56 115.61 115.56 115.61 15,502.5K
17:50 115.60 115.60 115.38 115.38 22,104.9K
17:51 115.44 115.44 115.40 115.41 20,766.8K
17:52 115.39 115.50 115.39 115.46 16,543.0K
17:53 115.45 115.45 115.41 115.43 23,304.0K
17:54 115.42 115.42 115.38 115.41 21,538.6K
17:55 115.41 115.47 115.41 115.47 10,258.6K
17:56 115.50 115.72 115.48 115.72 35,562.4K
17:57 115.71 116.09 115.71 116.09 52,977.1K
17:58 116.06 116.06 115.95 115.99 34,455.5K
17:59 116.01 116.01 116.00 116.01 23,918.2K
18:00 116.03 116.07 116.03 116.07 17,809.0K
18:01 116.07 116.07 116.01 116.01 12,358.8K
18:02 115.99 115.99 115.93 115.94 20,139.3K
18:03 115.99 115.99 115.91 115.91 12,292.6K
18:04 115.89 115.89 115.86 115.88 9,572.7K
18:05 115.92 115.92 115.86 115.86 6,752.9K
18:06 115.78 115.89 115.78 115.89 29,893.2K
18:07 115.91 115.93 115.91 115.92 12,787.8K
18:08 115.93 115.98 115.93 115.98 18,305.6K
18:09 115.99 116.01 115.97 116.01 9,995.6K
18:10 116.03 116.09 116.03 116.08 30,417.7K
18:11 116.12 116.12 112.96 112.98 16,235.7K
18:12 112.92 112.96 112.92 112.96 16,840.3K
18:13 112.95 113.01 112.95 113.01 21,926.3K
18:14 113.03 113.06 113.03 113.06 19,775.4K
18:15 113.09 113.21 113.08 113.21 37,321.4K
18:16 113.27 113.33 113.19 113.19 60,534.4K
18:17 113.19 113.20 113.13 113.13 47,584.8K
18:18 113.21 113.28 113.17 113.17 43,005.0K
18:19 113.32 113.47 113.31 113.47 45,261.8K
18:20 113.46 113.46 113.44 113.44 16,281.5K
18:21 113.46 113.47 113.45 113.47 29,406.0K
18:22 113.44 113.49 113.44 113.48 32,359.2K
18:23 113.50 113.50 113.48 113.48 22,764.1K
18:24 113.48 113.56 113.48 113.56 41,974.1K
18:25 113.50 113.59 113.50 113.59 34,481.1K
18:26 113.55 113.55 113.52 113.52 46,040.3K
18:27 113.48 113.48 113.44 113.44 58,547.7K
18:28 113.42 113.48 113.42 113.47 42,417.4K
18:29 113.48 113.49 113.42 113.42 75,562.5K
18:30 113.43 113.43 113.29 113.29 58,302.2K
18:31 113.27 113.27 113.18 113.18 47,416.5K
18:32 113.13 113.13 113.00 113.00 44,785.8K
18:33 112.99 112.99 112.91 112.94 42,048.3K
18:34 112.94 113.09 112.94 113.08 44,474.0K
18:35 113.12 113.28 113.12 113.28 112,744.2K
18:36 113.26 113.26 113.05 113.06 113,461.1K
18:37 112.99 113.07 112.96 113.07 106,451.1K
18:38 113.03 113.07 113.03 113.05 83,490.6K
18:39 113.06 113.07 113.05 113.06 75,990.1K
18:40 113.01 113.01 113.01 113.01 28,481.6K
18:51 112.92 112.92 112.92 112.92 67,853.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available