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
10:00 115.70 115.77 115.66 115.66 111,800.7K
10:01 115.70 115.70 115.52 115.52 86,022.9K
10:02 115.53 115.53 115.27 115.27 108,924.5K
10:03 115.22 115.22 115.10 115.10 91,528.1K
10:04 114.99 114.99 114.86 114.86 180,888.4K
10:05 114.86 114.86 114.73 114.74 79,189.0K
10:06 114.80 114.96 114.80 114.92 88,662.9K
10:07 114.99 115.36 114.99 115.36 94,253.1K
10:08 115.13 115.42 115.13 115.42 123,951.1K
10:09 115.49 115.62 115.49 115.62 83,003.1K
10:10 115.49 115.71 115.46 115.71 109,928.9K
10:11 115.67 115.82 115.67 115.82 96,599.9K
10:12 115.85 115.85 115.68 115.68 61,001.7K
10:13 115.69 115.71 115.53 115.53 56,747.9K
10:14 115.53 115.53 115.48 115.50 55,532.9K
10:15 115.47 115.47 115.19 115.19 80,387.7K
10:16 115.15 115.30 115.15 115.30 79,143.8K
10:17 115.45 115.45 115.27 115.27 47,591.6K
10:18 115.26 115.29 115.21 115.21 52,917.1K
10:19 115.21 115.27 115.17 115.27 71,840.4K
10:20 115.30 115.30 115.18 115.18 49,282.6K
10:21 115.12 115.15 115.03 115.15 108,429.2K
10:22 115.18 115.18 115.17 115.18 58,192.0K
10:23 115.26 115.51 115.26 115.40 63,696.5K
10:24 115.37 115.37 115.02 115.05 70,996.1K
10:25 115.19 115.33 115.18 115.18 43,899.5K
10:26 115.23 115.23 115.13 115.13 24,541.0K
10:27 115.13 115.13 115.09 115.11 32,064.0K
10:28 115.17 115.17 115.08 115.13 38,544.7K
10:29 115.14 115.14 114.94 114.97 60,838.8K
10:30 114.97 114.99 114.96 114.99 24,983.3K
10:31 114.99 115.06 114.99 115.06 32,832.6K
10:32 115.13 115.20 115.13 115.19 48,635.1K
10:33 115.16 115.19 115.16 115.16 13,385.5K
10:34 115.13 115.19 115.13 115.19 93,920.0K
10:35 115.21 115.30 115.21 115.27 42,996.5K
10:36 115.30 115.42 115.30 115.42 52,180.0K
10:37 115.46 115.63 115.46 115.53 165,404.3K
10:38 115.41 115.63 115.36 115.55 73,937.2K
10:39 115.56 115.59 115.54 115.56 28,128.2K
10:40 115.53 115.57 115.51 115.51 21,269.6K
10:41 115.50 115.52 115.50 115.52 13,295.0K
10:42 115.53 115.55 115.53 115.55 41,082.0K
10:43 115.50 115.50 115.40 115.41 31,343.4K
10:44 115.40 115.45 115.40 115.44 20,374.8K
10:45 115.43 115.76 115.43 115.76 83,179.9K
10:46 115.81 115.81 115.56 115.56 38,733.8K
10:47 115.55 115.72 115.55 115.72 27,447.4K
10:48 115.76 115.80 115.61 115.61 39,540.2K
10:49 115.62 115.64 115.62 115.64 57,327.5K
10:50 115.67 115.67 115.42 115.42 41,832.3K
10:51 115.48 115.64 115.48 115.64 28,347.8K
10:52 115.58 115.65 115.58 115.65 14,347.3K
10:53 115.72 115.74 115.70 115.72 17,564.1K
10:54 115.72 115.72 115.62 115.62 20,242.7K
10:55 115.59 115.62 115.59 115.59 26,953.2K
10:56 115.60 115.63 115.60 115.63 15,176.4K
10:57 115.68 115.68 115.66 115.66 26,295.8K
10:58 115.64 115.81 115.64 115.81 29,769.3K
10:59 115.96 116.01 115.93 115.93 87,252.4K
11:00 115.94 115.95 115.86 115.86 47,072.3K
11:01 116.00 116.05 116.00 116.05 38,656.5K
11:02 116.09 116.13 116.09 116.13 51,896.3K
11:03 116.11 116.30 116.11 116.30 65,971.2K
11:04 116.30 116.45 116.30 116.45 72,998.5K
11:05 116.48 116.63 116.48 116.63 65,672.3K
11:06 116.62 116.63 116.61 116.63 81,719.3K
11:07 116.64 116.69 116.57 116.57 70,162.3K
11:08 116.54 116.54 116.47 116.49 82,849.8K
11:09 116.49 116.50 116.41 116.41 37,674.0K
11:10 116.40 116.43 116.38 116.38 46,009.8K
11:11 116.43 116.43 116.40 116.40 37,880.8K
11:12 116.39 116.49 116.39 116.49 29,599.5K
11:13 116.52 116.58 116.52 116.58 30,120.6K
11:14 116.54 116.56 116.54 116.56 50,098.7K
11:15 116.63 116.75 116.63 116.74 61,730.0K
11:16 116.79 116.82 116.79 116.82 53,318.6K
11:17 116.82 116.85 116.80 116.82 50,313.3K
11:18 116.77 116.77 116.69 116.71 52,174.4K
11:19 116.68 116.75 116.68 116.75 40,699.0K
11:20 116.77 116.80 116.77 116.79 47,981.9K
11:21 116.72 116.74 116.70 116.70 46,724.7K
11:22 116.73 116.73 116.57 116.57 38,626.7K
11:23 116.53 116.54 116.52 116.52 37,569.9K
11:24 116.50 116.51 116.35 116.35 36,425.0K
11:25 116.39 116.41 116.35 116.41 24,702.5K
11:26 116.43 116.46 116.43 116.45 25,312.6K
11:27 116.38 116.41 116.36 116.36 39,131.4K
11:28 116.32 116.36 116.32 116.36 12,682.8K
11:29 116.37 116.49 116.37 116.49 14,444.3K
11:30 116.57 116.57 116.33 116.46 114,738.4K
11:31 116.44 116.52 116.44 116.44 59,888.4K
11:32 116.40 116.47 116.40 116.44 36,350.4K
11:33 116.46 116.46 116.42 116.43 58,210.6K
11:34 116.44 116.44 116.44 116.44 24,574.6K
11:35 116.39 116.39 116.31 116.31 40,363.5K
11:36 116.31 116.35 116.31 116.33 57,442.1K
11:37 116.31 116.33 116.30 116.30 40,633.6K
11:38 116.26 116.26 116.19 116.19 61,774.0K
11:39 116.19 116.21 116.14 116.21 58,828.7K
11:40 116.25 116.27 116.21 116.21 19,769.5K
11:41 116.22 116.27 116.22 116.25 41,441.5K
11:42 116.27 116.29 116.25 116.25 27,572.0K
11:43 116.25 116.25 116.20 116.20 16,142.6K
11:44 116.21 116.21 116.12 116.12 26,489.4K
11:45 116.11 116.11 115.95 115.95 133,421.2K
11:46 115.93 115.94 115.92 115.92 35,666.4K
11:47 116.02 116.03 116.00 116.03 19,847.3K
11:48 115.99 115.99 115.98 115.98 14,694.4K
11:49 115.96 116.02 115.96 116.02 19,235.9K
11:50 116.04 116.31 116.04 116.31 65,041.5K
11:51 116.37 116.37 116.28 116.28 41,124.0K
11:52 116.28 116.35 116.28 116.30 28,535.1K
11:53 116.17 116.17 116.11 116.11 60,497.4K
11:54 116.08 116.10 116.04 116.04 45,808.8K
11:55 116.05 116.05 116.02 116.02 48,324.2K
11:56 116.02 116.02 115.91 115.91 45,835.2K
11:57 116.00 116.05 116.00 116.04 25,634.3K
11:58 116.07 116.07 116.02 116.03 13,413.9K
11:59 116.04 116.04 115.88 115.88 26,276.1K
12:00 115.88 115.88 115.66 115.66 54,771.6K
12:01 115.60 115.65 115.52 115.52 37,963.0K
12:02 115.48 115.48 115.45 115.45 35,424.8K
12:03 115.46 115.48 115.43 115.43 36,991.9K
12:04 115.38 115.39 115.35 115.35 33,540.3K
12:05 115.35 115.38 115.30 115.30 36,849.2K
12:06 115.36 115.45 115.36 115.41 32,425.2K
12:07 115.39 115.46 115.39 115.46 36,754.3K
12:08 115.44 115.45 115.42 115.45 23,530.1K
12:09 115.44 115.45 115.44 115.45 13,399.0K
12:10 115.50 115.57 115.50 115.57 19,041.0K
12:11 115.55 115.63 115.55 115.63 34,957.5K
12:12 115.65 115.66 115.65 115.66 12,110.3K
12:13 115.66 115.66 115.61 115.61 6,730.9K
12:14 115.57 115.58 115.57 115.58 6,736.0K
12:15 115.56 115.56 115.43 115.43 16,056.4K
12:16 115.42 115.42 115.32 115.32 17,029.9K
12:17 115.30 115.34 115.30 115.32 13,072.6K
12:18 115.30 115.30 115.23 115.23 22,223.9K
12:19 115.21 115.21 115.18 115.18 31,209.5K
12:20 115.14 115.14 115.08 115.08 37,312.5K
12:21 115.07 115.07 114.97 114.97 39,864.2K
12:22 114.99 115.01 114.97 114.97 29,443.5K
12:23 114.96 115.14 114.96 115.14 35,083.1K
12:24 115.18 115.18 115.13 115.18 27,761.6K
12:25 115.18 115.27 115.18 115.27 44,074.7K
12:26 115.29 115.39 115.29 115.39 15,980.1K
12:27 115.40 115.40 115.31 115.31 16,625.3K
12:28 115.28 115.28 115.20 115.20 16,272.1K
12:29 115.18 115.21 115.18 115.21 11,548.0K
12:30 115.19 115.24 115.17 115.24 6,277.9K
12:31 115.22 115.23 115.21 115.21 13,120.6K
12:32 115.18 115.18 115.14 115.15 7,985.7K
12:33 115.13 115.19 115.13 115.19 21,353.1K
12:34 115.21 115.35 115.21 115.35 26,910.6K
12:35 115.32 115.32 115.26 115.29 15,582.8K
12:36 115.27 115.30 115.26 115.30 12,625.8K
12:37 115.30 115.34 115.30 115.34 14,641.0K
12:38 115.43 115.59 115.43 115.59 42,889.2K
12:39 115.60 115.63 115.60 115.60 35,356.1K
12:40 115.60 115.60 115.40 115.40 30,679.9K
12:41 115.43 115.52 115.43 115.51 21,739.6K
12:42 115.48 115.48 115.41 115.43 10,889.3K
12:43 115.43 115.43 115.37 115.40 9,016.2K
12:44 115.36 115.36 115.28 115.31 10,875.1K
12:45 115.34 115.39 115.34 115.35 11,367.2K
12:46 115.35 115.35 115.27 115.27 19,453.0K
12:47 115.27 115.31 115.27 115.31 17,169.0K
12:48 115.31 115.31 115.28 115.28 10,719.5K
12:49 115.29 115.29 115.25 115.25 16,699.4K
12:50 115.23 115.24 115.20 115.20 10,821.8K
12:51 115.20 115.22 115.20 115.22 10,974.1K
12:52 115.22 115.22 115.19 115.22 13,115.1K
12:53 115.21 115.23 115.20 115.21 10,632.1K
12:54 115.18 115.18 115.09 115.09 39,788.1K
12:55 115.13 115.14 115.12 115.14 16,627.4K
12:56 115.17 115.35 115.17 115.35 23,599.2K
12:57 115.36 115.40 115.36 115.40 10,224.4K
12:58 115.42 115.49 115.42 115.49 45,479.9K
12:59 115.47 115.48 115.44 115.48 17,506.4K
13:00 115.44 115.45 115.34 115.34 19,679.3K
13:01 115.36 115.37 115.34 115.35 7,756.9K
13:02 115.35 115.38 115.35 115.37 10,940.6K
13:03 115.37 115.39 115.37 115.37 16,309.9K
13:04 115.36 115.40 115.36 115.40 8,412.3K
13:05 115.39 115.44 115.39 115.44 16,892.6K
13:06 115.46 115.47 115.46 115.47 20,839.7K
13:07 115.45 115.45 115.42 115.43 8,031.0K
13:08 115.41 115.41 115.37 115.37 9,995.2K
13:09 115.36 115.36 115.35 115.35 4,437.3K
13:10 115.36 115.36 115.30 115.30 12,334.0K
13:11 115.28 115.28 115.14 115.14 20,200.0K
13:12 115.15 115.17 115.12 115.17 22,630.6K
13:13 115.18 115.19 115.18 115.19 16,224.5K
13:14 115.20 115.21 115.17 115.17 9,732.7K
13:15 115.13 115.13 115.05 115.05 44,282.5K
13:16 115.02 115.02 114.95 114.95 29,212.8K
13:17 114.91 114.91 114.82 114.82 56,900.4K
13:18 114.83 114.83 114.73 114.73 47,341.9K
13:19 114.75 114.76 114.75 114.75 35,341.8K
13:20 114.75 114.76 114.71 114.76 30,804.5K
13:21 114.74 114.74 114.64 114.64 28,875.5K
13:22 114.53 114.53 114.51 114.52 96,733.4K
13:23 114.49 114.53 114.47 114.53 107,315.5K
13:24 114.46 114.46 114.42 114.42 62,847.3K
13:25 114.42 114.42 114.31 114.36 69,805.1K
13:26 114.48 114.71 114.48 114.62 99,244.6K
13:27 114.64 114.82 114.64 114.82 94,991.8K
13:28 114.83 114.85 114.83 114.84 58,412.7K
13:29 114.82 114.88 114.78 114.88 45,568.1K
13:30 114.84 114.84 114.78 114.78 35,524.4K
13:31 114.52 114.52 114.48 114.52 106,120.2K
13:32 114.52 114.60 114.49 114.60 21,566.0K
13:33 114.59 114.60 114.56 114.60 14,318.9K
13:34 114.60 114.60 114.53 114.53 19,966.7K
13:35 114.53 114.58 114.53 114.56 52,961.8K
13:36 114.51 114.53 114.51 114.52 40,707.6K
13:37 114.50 114.55 114.49 114.52 29,659.5K
13:38 114.55 114.61 114.55 114.61 26,833.9K
13:39 114.66 114.69 114.66 114.67 20,403.1K
13:40 114.70 114.81 114.70 114.81 29,165.2K
13:41 114.82 114.92 114.82 114.90 46,701.8K
13:42 114.94 114.94 114.90 114.90 24,200.8K
13:43 114.90 114.90 114.89 114.89 16,854.1K
13:44 114.89 114.91 114.89 114.91 9,117.9K
13:45 114.91 114.94 114.91 114.92 41,296.3K
13:46 114.96 115.00 114.96 115.00 17,697.7K
13:47 114.98 115.00 114.87 114.87 19,594.9K
13:48 114.79 114.81 114.79 114.81 15,301.5K
13:49 114.85 114.85 114.77 114.80 25,155.8K
13:50 114.79 114.80 114.78 114.80 36,768.6K
13:51 114.79 114.79 114.67 114.67 31,038.5K
13:52 114.63 114.65 114.63 114.63 27,832.6K
13:53 114.61 114.75 114.61 114.75 14,739.3K
13:54 114.73 114.76 114.71 114.71 12,821.8K
13:55 114.71 114.78 114.71 114.74 9,171.2K
13:56 114.92 114.92 114.90 114.90 19,773.1K
13:57 114.98 115.05 114.98 115.05 29,352.2K
13:58 115.04 115.07 115.04 115.05 15,386.1K
13:59 115.06 115.07 115.04 115.04 26,630.1K
14:00 115.05 115.05 115.01 115.01 25,317.6K
14:01 114.98 114.98 114.94 114.95 12,471.2K
14:02 114.97 114.97 114.90 114.92 9,653.6K
14:03 114.94 114.94 114.93 114.93 19,058.4K
14:04 114.91 114.91 114.90 114.90 15,382.6K
14:05 114.88 114.95 114.88 114.95 11,770.8K
14:06 114.92 114.92 114.79 114.79 19,832.0K
14:07 114.79 114.80 114.78 114.79 6,381.1K
14:08 114.81 114.85 114.81 114.84 10,818.9K
14:09 114.86 114.91 114.86 114.91 13,754.7K
14:10 114.90 114.97 114.90 114.97 10,644.0K
14:11 114.96 114.98 114.96 114.97 12,467.2K
14:12 114.96 115.00 114.96 115.00 15,294.5K
14:13 115.00 115.02 115.00 115.01 6,923.4K
14:14 115.01 115.01 115.00 115.01 11,170.0K
14:15 115.00 115.01 115.00 115.00 12,170.1K
14:16 115.00 115.02 115.00 115.02 4,990.3K
14:17 115.01 115.03 115.01 115.03 6,887.1K
14:18 115.01 115.10 115.01 115.10 44,174.5K
14:19 115.13 115.16 115.10 115.16 71,314.1K
14:20 115.16 115.19 115.16 115.19 14,694.9K
14:21 115.21 115.22 115.21 115.21 18,670.8K
14:22 115.15 115.23 115.15 115.20 25,845.1K
14:23 115.20 115.20 115.19 115.19 11,784.3K
14:24 115.18 115.18 115.14 115.17 18,774.2K
14:25 115.17 115.17 115.11 115.11 13,011.1K
14:26 115.09 115.09 114.99 114.99 19,960.9K
14:27 114.92 114.92 114.90 114.90 26,872.4K
14:28 114.82 114.82 114.81 114.81 20,036.0K
14:29 114.76 114.77 114.75 114.77 32,135.6K
14:30 114.77 114.77 114.57 114.57 43,915.1K
14:31 114.60 114.60 114.49 114.49 37,392.2K
14:32 114.50 114.50 114.37 114.37 77,814.9K
14:33 114.37 114.53 114.37 114.53 28,865.5K
14:34 114.53 114.60 114.53 114.60 11,795.7K
14:35 114.59 114.59 114.47 114.47 12,134.9K
14:36 114.47 114.56 114.47 114.56 7,757.7K
14:37 114.57 114.59 114.54 114.54 14,959.2K
14:38 114.56 114.64 114.54 114.64 12,046.3K
14:39 114.64 114.81 114.64 114.81 19,365.8K
14:40 114.82 114.84 114.82 114.83 9,817.7K
14:41 114.75 114.76 114.72 114.73 8,035.5K
14:42 114.72 114.72 114.63 114.63 9,385.1K
14:43 114.65 114.66 114.58 114.59 7,177.7K
14:44 114.51 114.58 114.51 114.56 20,696.4K
14:45 114.53 114.53 114.44 114.44 17,591.9K
14:46 114.43 114.43 114.34 114.34 50,060.9K
14:47 114.34 114.35 114.31 114.31 23,709.6K
14:48 114.31 114.31 114.25 114.25 27,333.2K
14:49 114.23 114.23 114.19 114.19 33,277.5K
14:50 114.14 114.14 114.07 114.14 45,531.4K
14:51 114.14 114.15 114.10 114.10 28,154.4K
14:52 114.11 114.21 114.11 114.21 20,414.0K
14:53 114.22 114.30 114.22 114.30 21,578.9K
14:54 114.25 114.27 114.24 114.24 16,145.7K
14:55 114.29 114.29 114.23 114.23 10,672.6K
14:56 114.26 114.31 114.26 114.31 38,277.8K
14:57 114.36 114.45 114.36 114.45 27,211.3K
14:58 114.45 114.50 114.41 114.41 12,257.7K
14:59 114.39 114.42 114.39 114.42 6,524.9K
15:00 114.36 114.36 114.26 114.26 13,099.0K
15:01 114.23 114.23 114.22 114.22 14,763.3K
15:02 114.21 114.37 114.21 114.37 15,012.9K
15:03 114.39 114.40 114.37 114.37 9,145.8K
15:04 114.39 114.58 114.39 114.58 26,100.3K
15:05 114.65 114.65 114.60 114.61 17,892.7K
15:06 114.59 114.59 114.57 114.57 10,705.0K
15:07 114.57 114.57 114.54 114.55 8,518.3K
15:08 114.55 114.59 114.55 114.59 8,597.1K
15:09 114.59 114.73 114.59 114.73 14,197.6K
15:10 114.79 114.87 114.79 114.87 27,517.9K
15:11 114.85 114.85 114.75 114.76 21,384.3K
15:12 114.72 114.72 114.59 114.65 16,799.8K
15:13 114.64 114.69 114.61 114.64 14,136.7K
15:14 114.62 114.63 114.59 114.59 3,347.1K
15:15 114.59 114.61 114.54 114.54 6,322.6K
15:16 114.52 114.52 114.46 114.49 15,435.2K
15:17 114.51 114.51 114.49 114.50 2,930.0K
15:18 114.48 114.53 114.48 114.53 7,163.1K
15:19 114.54 114.54 114.53 114.54 6,645.3K
15:20 114.56 114.60 114.56 114.58 3,930.8K
15:21 114.55 114.55 114.47 114.48 9,617.8K
15:22 114.46 114.46 114.39 114.39 18,645.2K
15:23 114.39 114.49 114.39 114.49 13,041.1K
15:24 114.48 114.48 114.47 114.48 9,866.1K
15:25 114.46 114.49 114.46 114.47 9,939.8K
15:26 114.53 114.53 114.47 114.47 12,505.9K
15:27 114.47 114.47 114.34 114.34 20,168.8K
15:28 114.33 114.35 114.33 114.34 7,436.8K
15:29 114.33 114.36 114.28 114.28 18,636.2K
15:30 114.26 114.28 114.24 114.26 24,886.5K
15:31 114.23 114.23 114.03 114.03 50,080.9K
15:32 113.98 113.98 113.93 113.93 35,607.9K
15:33 113.92 113.97 113.92 113.96 23,843.4K
15:34 113.94 114.00 113.94 114.00 16,438.3K
15:35 114.00 114.00 113.96 113.98 10,972.8K
15:36 113.99 114.00 113.99 114.00 8,327.3K
15:37 114.01 114.10 114.01 114.10 24,257.1K
15:38 114.15 114.21 114.15 114.15 33,463.2K
15:39 114.16 114.18 114.15 114.15 9,525.4K
15:40 114.13 114.13 114.03 114.03 22,783.6K
15:41 114.11 114.15 114.11 114.14 14,858.0K
15:42 114.14 114.18 114.14 114.17 15,395.3K
15:43 114.21 114.21 114.21 114.21 8,475.4K
15:44 114.26 114.32 114.25 114.32 24,400.3K
15:45 114.35 114.39 114.35 114.36 30,625.5K
15:46 114.42 114.47 114.42 114.45 39,844.3K
15:47 114.44 114.48 114.37 114.37 26,703.0K
15:48 114.39 114.41 114.39 114.41 5,592.5K
15:49 114.40 114.42 114.36 114.36 15,226.3K
15:50 114.34 114.34 114.15 114.18 79,147.6K
15:51 114.21 114.27 114.16 114.27 38,211.1K
15:52 114.24 114.25 114.21 114.25 17,457.7K
15:53 114.26 114.26 114.25 114.25 29,151.6K
15:54 114.23 114.26 114.23 114.26 24,443.6K
15:55 114.23 114.23 114.21 114.21 12,745.1K
15:56 114.20 114.27 114.20 114.27 16,949.4K
15:57 114.29 114.29 114.16 114.16 16,285.4K
15:58 114.15 114.15 114.02 114.02 26,646.1K
15:59 114.01 114.03 114.01 114.03 18,797.6K
16:00 113.98 113.98 113.92 113.92 19,037.6K
16:01 113.93 114.01 113.93 114.01 33,931.9K
16:02 114.04 114.08 113.97 113.97 18,689.5K
16:03 113.87 113.94 113.87 113.94 25,135.3K
16:04 113.94 114.02 113.94 114.02 14,672.9K
16:05 113.98 113.98 113.89 113.91 17,359.9K
16:06 113.91 114.01 113.91 114.01 21,489.2K
16:07 114.03 114.10 114.03 114.10 15,635.2K
16:08 114.07 114.16 114.07 114.16 31,417.8K
16:09 114.21 114.30 114.21 114.26 27,584.3K
16:10 114.27 114.32 114.24 114.24 15,070.6K
16:11 114.22 114.40 114.22 114.40 13,419.9K
16:12 114.41 114.43 114.41 114.43 13,622.1K
16:13 114.47 114.50 114.47 114.50 10,027.0K
16:14 114.55 114.55 114.46 114.46 38,606.8K
16:15 114.42 114.45 114.42 114.43 17,066.4K
16:16 114.48 114.48 114.45 114.45 14,633.0K
16:17 114.45 114.60 114.45 114.60 20,861.6K
16:18 114.70 114.82 114.70 114.80 93,486.2K
16:19 114.77 114.79 114.74 114.79 31,958.8K
16:20 114.78 114.83 114.78 114.83 20,604.6K
16:21 114.82 114.83 114.80 114.80 38,884.8K
16:22 114.76 114.80 114.76 114.80 21,095.5K
16:23 114.74 114.74 114.68 114.68 18,676.3K
16:24 114.74 114.82 114.74 114.82 30,211.6K
16:25 114.84 114.84 114.79 114.79 35,817.8K
16:26 114.80 114.81 114.79 114.81 38,805.3K
16:27 114.79 114.79 114.67 114.67 37,136.4K
16:28 114.66 114.66 114.63 114.66 16,539.5K
16:29 114.66 114.69 114.66 114.69 13,006.5K
16:30 114.77 114.78 114.77 114.78 18,661.6K
16:31 114.72 114.72 114.64 114.69 13,070.1K
16:32 114.69 114.87 114.69 114.87 38,444.8K
16:33 114.88 114.94 114.88 114.94 65,501.7K
16:34 114.96 115.09 114.96 115.08 60,687.4K
16:35 115.04 115.04 114.97 115.00 50,069.4K
16:36 115.01 115.01 114.97 114.97 22,131.4K
16:37 115.01 115.07 115.01 115.07 38,988.4K
16:38 115.07 115.07 115.01 115.01 37,700.9K
16:39 114.98 114.98 114.64 114.64 51,630.9K
16:40 114.71 114.91 114.71 114.91 58,931.8K
16:41 114.86 114.86 114.75 114.75 31,852.3K
16:42 114.74 114.74 114.56 114.56 67,281.4K
16:43 114.52 114.59 114.51 114.59 74,215.5K
16:44 114.58 114.69 114.58 114.66 38,530.3K
16:45 114.60 114.60 114.53 114.53 23,970.4K
16:46 114.55 114.63 114.55 114.62 23,628.8K
16:47 114.61 114.71 114.61 114.71 32,523.3K
16:48 114.69 114.72 114.68 114.72 21,168.5K
16:49 114.74 114.74 114.68 114.68 10,444.9K
16:50 114.68 114.68 114.66 114.66 19,956.5K
16:51 114.61 114.66 114.59 114.66 147,997.4K
16:52 114.64 114.64 114.61 114.62 31,545.1K
16:53 114.67 114.71 114.67 114.70 18,660.5K
16:54 114.77 114.78 114.73 114.73 17,105.4K
16:55 114.72 114.73 114.72 114.72 6,540.2K
16:56 114.70 114.70 114.64 114.64 16,584.1K
16:57 114.68 114.71 114.67 114.71 18,780.1K
16:58 114.72 114.74 114.72 114.74 10,804.9K
16:59 114.77 114.81 114.77 114.79 29,080.0K
17:00 114.80 114.80 114.60 114.60 32,986.6K
17:01 114.62 114.63 114.60 114.60 15,413.2K
17:02 114.60 114.65 114.60 114.65 13,641.4K
17:03 114.65 114.65 114.58 114.58 29,692.3K
17:04 114.57 114.59 114.57 114.59 25,523.0K
17:05 114.58 114.58 114.47 114.51 58,359.7K
17:06 114.49 114.51 114.48 114.48 42,831.5K
17:07 114.48 114.48 114.45 114.45 29,712.9K
17:08 114.47 114.55 114.47 114.55 33,460.3K
17:09 114.57 114.57 114.49 114.49 31,625.4K
17:10 114.47 114.69 114.47 114.66 36,827.6K
17:11 114.66 114.66 114.57 114.57 16,030.6K
17:12 114.56 114.59 114.54 114.54 14,682.1K
17:13 114.55 114.57 114.49 114.49 29,481.4K
17:14 114.49 114.49 114.44 114.45 22,941.3K
17:15 114.47 114.47 114.42 114.42 13,043.8K
17:16 114.43 114.44 114.41 114.41 13,913.8K
17:17 114.41 114.45 114.41 114.45 11,351.8K
17:18 114.47 114.47 114.44 114.47 12,145.0K
17:19 114.45 114.53 114.45 114.53 10,705.8K
17:20 114.55 114.55 114.44 114.44 15,999.8K
17:21 114.42 114.43 114.41 114.41 14,968.7K
17:22 114.44 114.44 114.43 114.43 17,879.9K
17:23 114.44 114.54 114.44 114.53 36,743.8K
17:24 114.52 114.53 114.51 114.53 45,847.2K
17:25 114.53 114.55 114.50 114.50 28,663.5K
17:26 114.53 114.53 114.50 114.51 21,635.2K
17:27 114.49 114.49 114.34 114.35 43,151.6K
17:28 114.36 114.39 114.36 114.37 25,604.5K
17:29 114.37 114.38 114.34 114.34 12,656.0K
17:30 114.28 114.28 114.14 114.16 36,892.5K
17:31 114.19 114.19 114.12 114.12 24,939.1K
17:32 114.14 114.14 114.13 114.14 22,058.5K
17:33 114.13 114.27 114.13 114.27 20,227.5K
17:34 114.37 114.37 114.22 114.22 53,768.7K
17:35 114.20 114.24 114.18 114.24 19,139.7K
17:36 114.21 114.24 114.21 114.24 14,265.3K
17:37 114.24 114.29 114.24 114.26 36,159.1K
17:38 114.25 114.25 114.22 114.24 25,802.0K
17:39 114.22 114.24 114.22 114.22 17,623.3K
17:40 114.27 114.35 114.27 114.35 29,684.5K
17:41 114.34 114.37 114.34 114.36 25,353.1K
17:42 114.43 114.55 114.43 114.55 47,934.2K
17:43 114.44 114.44 114.42 114.42 27,600.8K
17:44 114.42 114.50 114.42 114.43 40,216.8K
17:45 114.44 114.46 114.43 114.46 27,094.7K
17:46 114.46 114.47 114.39 114.39 72,947.2K
17:47 114.31 114.42 114.31 114.42 70,624.7K
17:48 114.25 114.25 112.69 112.75 62,345.2K
17:49 112.78 112.86 112.78 112.86 118,507.4K
17:50 112.85 112.90 112.85 112.90 79,229.3K
17:51 112.91 112.94 112.91 112.94 54,988.8K
17:52 112.91 112.98 112.91 112.98 50,815.6K
17:53 113.22 113.22 113.07 113.07 132,097.4K
17:54 113.10 113.26 113.10 113.26 88,958.8K
17:55 113.28 113.31 113.28 113.29 64,498.6K
17:56 113.25 113.41 113.25 113.41 77,122.6K
17:57 113.40 113.56 113.40 113.56 70,279.0K
17:58 113.55 113.76 113.55 113.76 81,880.7K
17:59 113.77 113.77 113.72 113.77 116,398.0K
18:00 113.72 113.76 113.71 113.73 65,618.5K
18:01 113.77 113.94 113.77 113.86 162,936.3K
18:02 113.82 114.01 113.82 114.01 111,286.2K
18:03 113.96 114.05 113.94 114.05 109,142.1K
18:04 114.00 114.07 113.97 114.07 81,116.9K
18:05 114.10 114.11 114.03 114.06 70,914.1K
18:06 113.92 113.92 113.84 113.84 93,622.3K
18:07 113.83 113.86 113.78 113.78 49,103.7K
18:08 113.73 113.94 113.73 113.94 53,071.6K
18:09 113.92 113.93 113.75 113.75 47,251.4K
18:10 113.80 113.82 113.79 113.81 20,200.5K
18:11 113.81 113.82 113.70 113.70 63,425.5K
18:12 113.63 113.66 113.57 113.57 46,648.5K
18:13 113.55 113.72 113.55 113.64 75,373.5K
18:14 113.63 113.65 113.62 113.62 43,952.1K
18:15 113.69 113.76 113.69 113.73 104,919.8K
18:16 113.77 113.77 113.74 113.74 39,376.0K
18:17 113.72 113.72 113.61 113.61 62,533.8K
18:18 113.61 113.61 113.53 113.53 50,082.8K
18:19 113.48 113.48 113.41 113.46 66,895.3K
18:20 113.52 113.52 113.40 113.40 42,496.3K
18:21 113.35 113.40 113.32 113.40 67,472.0K
18:22 113.39 113.42 113.34 113.34 38,488.5K
18:23 113.35 113.44 113.35 113.44 71,831.7K
18:24 113.43 113.44 113.43 113.44 38,382.8K
18:25 113.45 113.54 113.45 113.54 32,786.3K
18:26 113.52 113.64 113.52 113.64 52,822.0K
18:27 113.78 113.78 113.71 113.73 70,611.0K
18:28 113.77 113.78 113.68 113.68 44,077.0K
18:29 113.68 113.74 113.68 113.72 22,797.2K
18:30 113.74 113.94 113.74 113.84 71,843.4K
18:31 113.83 113.83 113.76 113.76 38,106.0K
18:32 113.75 113.98 113.75 113.98 69,415.7K
18:33 113.96 114.01 113.90 113.93 46,348.3K
18:34 113.88 113.88 113.79 113.79 53,033.5K
18:35 113.78 113.87 113.78 113.87 32,693.6K
18:36 113.86 113.94 113.86 113.94 24,321.4K
18:37 113.94 113.95 113.92 113.92 33,491.3K
18:38 113.91 114.09 113.91 114.09 60,325.2K
18:39 114.09 114.11 114.09 114.11 68,323.3K
18:40 114.11 114.11 114.11 114.11 6,298.3K
18:51 113.99 113.99 113.99 113.99 43,677.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available