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
10:00 114.19 114.19 114.15 114.15 83,825.2K
10:01 114.13 114.13 114.07 114.13 66,731.5K
10:02 114.17 114.17 114.00 114.00 73,858.1K
10:03 114.01 114.04 113.99 114.04 94,515.1K
10:04 114.02 114.22 114.02 114.22 82,396.6K
10:05 114.23 114.23 113.96 113.96 63,794.0K
10:06 114.02 114.13 114.02 114.08 95,154.4K
10:07 114.09 114.10 114.03 114.04 59,955.9K
10:08 114.16 114.16 114.07 114.07 40,391.4K
10:09 114.11 114.18 114.11 114.15 38,623.0K
10:10 114.18 114.25 114.16 114.25 34,409.6K
10:11 114.31 114.37 114.28 114.28 94,506.2K
10:12 114.34 114.40 114.34 114.38 56,903.3K
10:13 114.43 114.45 114.43 114.45 104,927.8K
10:14 114.44 114.44 114.32 114.32 63,272.0K
10:15 114.31 114.41 114.31 114.37 56,634.0K
10:16 114.36 114.36 114.28 114.30 26,414.4K
10:17 114.26 114.26 114.15 114.15 38,041.7K
10:18 114.12 114.13 114.07 114.07 69,748.1K
10:19 114.08 114.08 114.06 114.07 41,384.3K
10:20 114.07 114.13 114.06 114.13 18,667.6K
10:21 114.15 114.15 114.07 114.09 29,074.7K
10:22 114.14 114.22 114.14 114.20 33,623.7K
10:23 114.24 114.24 114.22 114.22 23,384.9K
10:24 114.26 114.34 114.26 114.34 37,492.5K
10:25 114.34 114.50 114.34 114.50 42,997.1K
10:26 114.39 114.40 114.35 114.35 38,090.5K
10:27 114.33 114.34 114.33 114.33 19,852.7K
10:28 114.32 114.32 114.27 114.27 14,301.4K
10:29 114.24 114.24 114.23 114.23 24,095.8K
10:30 114.22 114.22 114.03 114.03 49,769.4K
10:31 114.03 114.04 113.93 113.93 38,122.6K
10:32 113.92 113.95 113.90 113.90 57,449.9K
10:33 113.93 113.96 113.91 113.96 23,570.7K
10:34 113.96 113.96 113.92 113.92 19,919.2K
10:35 113.89 114.04 113.89 114.04 27,604.8K
10:36 114.07 114.07 114.04 114.04 11,405.2K
10:37 114.06 114.06 114.04 114.04 12,663.0K
10:38 114.07 114.07 114.03 114.05 20,315.8K
10:39 114.09 114.12 114.09 114.12 22,428.0K
10:40 114.08 114.09 114.06 114.09 14,400.9K
10:41 114.07 114.10 114.05 114.10 20,800.8K
10:42 114.08 114.11 114.07 114.11 12,218.3K
10:43 114.11 114.22 114.11 114.22 41,709.6K
10:44 114.25 114.30 114.25 114.30 29,779.7K
10:45 114.31 114.32 114.28 114.32 24,716.9K
10:46 114.37 114.37 114.33 114.33 40,968.2K
10:47 114.33 114.33 114.26 114.30 24,878.6K
10:48 114.36 114.53 114.36 114.53 59,509.1K
10:49 114.57 114.65 114.55 114.65 81,237.0K
10:50 114.67 114.78 114.67 114.78 65,162.9K
10:51 114.75 114.75 114.68 114.68 71,742.5K
10:52 114.63 114.67 114.63 114.64 47,643.2K
10:53 114.64 114.64 114.62 114.63 26,551.5K
10:54 114.65 114.71 114.65 114.71 25,759.2K
10:55 114.74 114.83 114.74 114.83 56,263.0K
10:56 114.86 114.86 114.72 114.72 62,988.0K
10:57 114.69 114.71 114.67 114.68 38,898.1K
10:58 114.65 114.65 114.63 114.63 40,455.0K
10:59 114.64 114.70 114.64 114.69 26,032.2K
11:00 114.69 114.70 114.69 114.69 40,213.0K
11:01 114.71 114.79 114.71 114.79 56,845.8K
11:02 114.81 114.85 114.79 114.85 30,613.5K
11:03 114.89 114.94 114.89 114.94 45,957.8K
11:04 114.94 114.94 114.86 114.86 41,354.4K
11:05 114.77 114.77 114.71 114.71 23,310.5K
11:06 114.66 114.66 114.59 114.60 47,698.1K
11:07 114.58 114.58 114.53 114.53 60,691.3K
11:08 114.55 114.59 114.48 114.48 32,434.5K
11:09 114.46 114.48 114.46 114.48 18,996.6K
11:10 114.47 114.49 114.42 114.49 35,458.7K
11:11 114.49 114.56 114.49 114.56 50,167.1K
11:12 114.62 114.62 114.61 114.61 103,218.8K
11:13 114.61 114.61 114.58 114.59 12,324.3K
11:14 114.58 114.71 114.58 114.71 30,085.0K
11:15 114.75 114.84 114.75 114.79 133,258.3K
11:16 114.81 114.81 114.76 114.76 93,602.8K
11:17 114.74 114.87 114.72 114.87 57,331.3K
11:18 114.90 114.90 114.77 114.77 123,667.0K
11:19 114.70 114.81 114.70 114.81 49,326.4K
11:20 114.83 114.93 114.83 114.93 67,608.7K
11:21 114.95 115.06 114.95 115.06 66,893.5K
11:22 115.07 115.08 115.06 115.08 33,072.2K
11:23 115.12 115.13 115.04 115.04 52,858.1K
11:24 115.06 115.18 115.06 115.18 50,947.3K
11:25 115.20 115.26 115.20 115.22 36,689.1K
11:26 115.24 115.29 115.24 115.25 60,781.1K
11:27 115.24 115.27 115.20 115.27 46,011.0K
11:28 115.31 115.42 115.30 115.42 87,560.5K
11:29 115.44 115.49 115.44 115.49 73,490.5K
11:30 115.53 115.57 115.41 115.41 99,768.3K
11:31 115.40 115.49 115.40 115.49 63,863.1K
11:32 115.49 115.57 115.49 115.57 38,723.8K
11:33 115.57 115.58 115.54 115.54 44,657.1K
11:34 115.53 115.53 115.49 115.49 36,189.2K
11:35 115.48 115.48 115.45 115.46 40,841.5K
11:36 115.43 115.55 115.43 115.55 72,877.7K
11:37 115.56 115.63 115.55 115.63 48,225.8K
11:38 115.61 115.61 115.56 115.56 47,336.2K
11:39 115.50 115.50 115.47 115.48 43,177.5K
11:40 115.49 115.49 115.42 115.42 35,277.4K
11:41 115.43 115.56 115.43 115.56 37,259.9K
11:42 115.58 115.58 115.55 115.55 24,932.5K
11:43 115.53 115.53 115.42 115.42 34,806.6K
11:44 115.41 115.41 115.31 115.31 61,717.8K
11:45 115.31 115.31 115.13 115.13 133,492.5K
11:46 115.11 115.13 115.07 115.07 67,569.9K
11:47 115.10 115.18 115.10 115.18 47,705.1K
11:48 115.24 115.24 115.23 115.24 33,410.8K
11:49 115.23 115.25 115.23 115.25 57,111.6K
11:50 115.30 115.30 115.27 115.29 34,000.0K
11:51 115.27 115.49 115.27 115.49 102,361.2K
11:52 115.50 115.53 115.50 115.51 48,501.4K
11:53 115.52 115.52 115.46 115.46 25,766.0K
11:54 115.46 115.46 115.44 115.46 27,936.6K
11:55 115.47 115.51 115.45 115.51 21,251.6K
11:56 115.48 115.49 115.43 115.43 17,430.4K
11:57 115.48 115.48 115.43 115.43 28,078.0K
11:58 115.40 115.46 115.38 115.46 49,739.2K
11:59 115.44 115.47 115.42 115.42 50,102.8K
12:00 115.50 115.51 115.46 115.46 29,780.7K
12:01 115.52 115.67 115.52 115.63 87,269.5K
12:02 115.68 115.70 115.67 115.67 32,821.4K
12:03 115.63 115.63 115.56 115.56 27,639.7K
12:04 115.61 115.61 115.61 115.61 25,056.9K
12:05 115.58 115.58 115.57 115.57 34,141.6K
12:06 115.55 115.55 115.46 115.46 25,083.3K
12:07 115.46 115.46 115.41 115.41 24,028.5K
12:08 115.40 115.45 115.40 115.44 33,667.9K
12:09 115.44 115.46 115.44 115.46 10,264.7K
12:10 115.45 115.47 115.45 115.45 12,942.7K
12:11 115.36 115.36 115.32 115.32 42,099.3K
12:12 115.33 115.39 115.33 115.33 32,094.7K
12:13 115.41 115.41 115.39 115.41 23,289.3K
12:14 115.43 115.44 115.40 115.40 14,946.4K
12:15 115.37 115.37 115.35 115.37 19,784.3K
12:16 115.37 115.44 115.37 115.44 31,031.8K
12:17 115.45 115.45 115.42 115.43 24,223.0K
12:18 115.35 115.41 115.35 115.41 37,697.8K
12:19 115.40 115.40 115.32 115.32 45,980.3K
12:20 115.32 115.37 115.32 115.37 13,184.3K
12:21 115.39 115.64 115.39 115.64 80,776.6K
12:22 115.68 115.68 115.61 115.61 34,787.6K
12:23 115.61 115.67 115.61 115.67 13,343.8K
12:24 115.69 115.69 115.66 115.69 44,500.6K
12:25 115.70 115.77 115.70 115.77 26,394.1K
12:26 115.77 115.86 115.76 115.86 23,777.2K
12:27 115.89 115.96 115.89 115.96 63,596.6K
12:28 115.98 115.99 115.98 115.98 56,855.9K
12:29 115.94 115.94 115.91 115.91 26,455.0K
12:30 115.90 115.98 115.90 115.96 36,865.7K
12:31 115.95 115.95 115.93 115.94 20,204.2K
12:32 115.96 115.96 115.87 115.87 14,700.2K
12:33 115.89 115.89 115.79 115.79 28,956.0K
12:34 115.75 115.81 115.71 115.77 36,082.6K
12:35 115.73 115.74 115.70 115.73 13,132.6K
12:36 115.75 115.75 115.69 115.69 34,632.7K
12:37 115.64 115.64 115.62 115.62 33,476.9K
12:38 115.59 115.59 115.49 115.49 74,605.6K
12:39 115.51 115.57 115.51 115.57 22,873.1K
12:40 115.62 115.62 115.53 115.53 16,319.9K
12:41 115.52 115.61 115.52 115.61 13,093.4K
12:42 115.59 115.61 115.58 115.61 11,075.1K
12:43 115.57 115.57 115.51 115.51 10,602.1K
12:44 115.52 115.53 115.52 115.52 6,630.7K
12:45 115.49 115.58 115.49 115.58 27,495.6K
12:46 115.60 115.61 115.60 115.61 9,812.6K
12:47 115.63 115.68 115.63 115.68 15,976.7K
12:48 115.69 115.76 115.69 115.76 26,954.2K
12:49 115.78 115.78 115.73 115.73 28,517.8K
12:50 115.75 115.80 115.75 115.80 18,708.8K
12:51 115.75 115.81 115.75 115.78 23,608.0K
12:52 115.79 115.79 115.75 115.75 10,726.4K
12:53 115.68 115.75 115.68 115.75 19,492.4K
12:54 115.72 115.72 115.64 115.65 12,847.8K
12:55 115.66 115.70 115.65 115.70 23,614.5K
12:56 115.72 115.77 115.72 115.77 8,553.0K
12:57 115.75 115.87 115.75 115.86 30,609.0K
12:58 115.82 115.85 115.80 115.84 6,689.4K
12:59 115.84 115.85 115.80 115.80 15,543.4K
13:00 115.79 115.85 115.79 115.83 6,332.2K
13:01 115.82 115.88 115.82 115.88 12,567.6K
13:02 115.86 115.86 115.82 115.82 17,360.8K
13:03 115.83 115.84 115.81 115.82 10,657.7K
13:04 115.81 115.81 115.72 115.72 31,080.7K
13:05 115.72 115.81 115.72 115.81 16,973.2K
13:06 115.79 115.81 115.75 115.75 19,321.2K
13:07 115.66 115.68 115.59 115.59 26,526.6K
13:08 115.59 115.62 115.55 115.55 21,378.3K
13:09 115.49 115.49 115.46 115.47 60,115.9K
13:10 115.47 115.47 115.43 115.43 25,467.7K
13:11 115.43 115.59 115.43 115.57 35,417.8K
13:12 115.55 115.57 115.48 115.48 27,201.4K
13:13 115.53 115.56 115.47 115.47 11,790.1K
13:14 115.44 115.51 115.43 115.51 11,477.0K
13:15 115.51 115.51 115.47 115.47 5,634.3K
13:16 115.47 115.47 115.43 115.43 11,874.0K
13:17 115.37 115.39 115.36 115.39 30,753.9K
13:18 115.43 115.43 115.37 115.37 24,689.4K
13:19 115.32 115.32 115.24 115.24 32,033.4K
13:20 115.28 115.35 115.28 115.35 12,317.9K
13:21 115.37 115.40 115.36 115.36 24,804.3K
13:22 115.34 115.42 115.34 115.42 18,147.8K
13:23 115.54 115.59 115.54 115.57 43,044.2K
13:24 115.56 115.57 115.56 115.56 21,785.9K
13:25 115.53 115.53 115.50 115.50 18,410.1K
13:26 115.51 115.51 115.42 115.42 16,110.6K
13:27 115.43 115.43 115.42 115.42 10,636.3K
13:28 115.42 115.43 115.40 115.40 6,289.1K
13:29 115.38 115.40 115.35 115.35 7,125.7K
13:30 115.36 115.43 115.36 115.43 5,752.2K
13:31 115.39 115.40 115.39 115.39 11,035.5K
13:32 115.37 115.40 115.37 115.39 9,636.3K
13:33 115.41 115.42 115.40 115.40 9,612.4K
13:34 115.50 115.60 115.50 115.58 27,272.0K
13:35 115.58 115.58 115.57 115.57 8,912.3K
13:36 115.56 115.56 115.51 115.51 15,408.2K
13:37 115.47 115.49 115.42 115.49 6,318.5K
13:38 115.48 115.48 115.43 115.43 5,104.2K
13:39 115.45 115.48 115.45 115.46 3,815.3K
13:40 115.47 115.48 115.46 115.47 11,479.1K
13:41 115.51 115.51 115.48 115.49 5,730.8K
13:42 115.48 115.50 115.41 115.41 15,124.4K
13:43 115.37 115.37 115.18 115.18 39,056.1K
13:44 115.21 115.22 115.19 115.22 14,527.1K
13:45 115.21 115.28 115.21 115.28 11,784.6K
13:46 115.30 115.30 115.27 115.27 6,129.9K
13:47 115.24 115.24 115.19 115.20 24,773.3K
13:48 115.20 115.21 115.13 115.21 32,042.4K
13:49 115.22 115.22 115.21 115.22 9,133.0K
13:50 115.22 115.24 115.20 115.20 6,053.4K
13:51 115.20 115.22 115.16 115.22 17,542.0K
13:52 115.22 115.28 115.21 115.27 25,666.1K
13:53 115.26 115.31 115.26 115.31 9,534.8K
13:54 115.29 115.29 115.20 115.20 22,521.3K
13:55 115.22 115.22 115.15 115.15 14,162.5K
13:56 115.12 115.12 115.10 115.12 17,850.3K
13:57 115.10 115.13 115.10 115.11 12,192.0K
13:58 115.12 115.14 115.12 115.14 5,739.8K
13:59 115.17 115.20 115.17 115.18 7,029.9K
14:00 115.17 115.19 115.17 115.19 6,655.9K
14:01 115.18 115.18 115.15 115.15 14,024.9K
14:02 115.16 115.17 115.15 115.17 4,274.2K
14:03 115.18 115.19 115.17 115.19 5,812.9K
14:04 115.19 115.21 115.19 115.21 4,079.8K
14:05 115.20 115.20 115.17 115.17 20,003.4K
14:06 115.17 115.29 115.17 115.29 22,149.8K
14:07 115.28 115.28 115.25 115.26 9,951.9K
14:08 115.25 115.27 115.24 115.27 5,904.5K
14:09 115.23 115.24 115.21 115.23 13,180.6K
14:10 115.25 115.33 115.25 115.33 20,407.7K
14:11 115.35 115.35 115.34 115.35 11,015.5K
14:12 115.36 115.40 115.36 115.40 20,829.9K
14:13 115.44 115.46 115.44 115.46 26,217.4K
14:14 115.50 115.51 115.48 115.51 19,607.9K
14:15 115.51 115.53 115.51 115.53 17,386.9K
14:16 115.54 115.54 115.51 115.51 13,319.8K
14:17 115.47 115.47 115.44 115.44 16,882.8K
14:18 115.42 115.47 115.41 115.47 11,885.2K
14:19 115.50 115.51 115.50 115.51 12,873.4K
14:20 115.50 115.50 115.43 115.43 9,054.1K
14:21 115.41 115.44 115.41 115.44 10,689.7K
14:22 115.43 115.43 115.39 115.39 7,705.1K
14:23 115.38 115.38 115.37 115.37 6,362.1K
14:24 115.37 115.38 115.35 115.35 4,316.9K
14:25 115.37 115.39 115.37 115.39 3,511.7K
14:26 115.41 115.43 115.41 115.43 10,911.5K
14:27 115.45 115.45 115.44 115.44 4,136.5K
14:28 115.41 115.41 115.37 115.37 40,240.6K
14:29 115.40 115.46 115.40 115.46 27,545.7K
14:30 115.44 115.44 115.40 115.40 17,510.5K
14:31 115.40 115.42 115.40 115.42 16,835.0K
14:32 115.42 115.45 115.41 115.45 11,118.1K
14:33 115.45 115.49 115.43 115.49 15,227.8K
14:34 115.49 115.49 115.39 115.39 26,794.5K
14:35 115.37 115.37 115.26 115.26 28,825.6K
14:36 115.23 115.31 115.23 115.30 20,184.0K
14:37 115.30 115.34 115.30 115.32 11,659.9K
14:38 115.32 115.32 115.30 115.30 7,082.1K
14:39 115.29 115.34 115.29 115.31 17,173.2K
14:40 115.31 115.31 115.04 115.04 45,193.0K
14:41 115.05 115.08 115.05 115.06 22,373.7K
14:42 115.07 115.07 115.00 115.00 22,646.7K
14:43 115.02 115.10 115.02 115.10 10,751.5K
14:44 115.06 115.06 115.05 115.05 13,814.5K
14:45 115.06 115.07 115.04 115.07 12,133.2K
14:46 115.07 115.07 115.05 115.05 9,791.9K
14:47 115.04 115.04 114.96 114.96 14,378.1K
14:48 114.96 114.96 114.91 114.91 20,245.6K
14:49 114.91 114.93 114.89 114.91 14,103.0K
14:50 114.90 114.90 114.90 114.90 11,391.8K
14:51 114.88 114.93 114.87 114.93 15,484.2K
14:52 114.93 114.94 114.88 114.88 18,520.8K
14:53 114.89 114.89 114.88 114.88 11,869.5K
14:54 114.88 114.89 114.87 114.87 9,636.0K
14:55 114.85 114.87 114.83 114.85 10,015.7K
14:56 114.85 114.87 114.85 114.87 5,950.1K
14:57 114.86 114.86 114.81 114.81 10,453.7K
14:58 114.82 114.91 114.82 114.90 11,944.4K
14:59 115.04 115.08 115.02 115.03 30,260.7K
15:00 115.08 115.08 114.97 114.97 16,592.6K
15:01 114.99 114.99 114.92 114.92 9,680.8K
15:02 114.85 114.91 114.85 114.91 23,658.7K
15:03 114.93 115.00 114.93 115.00 8,651.0K
15:04 114.97 115.13 114.97 115.13 19,398.8K
15:05 115.14 115.14 114.99 115.02 12,471.9K
15:06 114.99 115.05 114.99 115.02 7,897.4K
15:07 115.01 115.01 114.94 114.95 20,783.0K
15:08 114.95 114.96 114.94 114.94 10,502.7K
15:09 114.93 114.94 114.92 114.92 14,803.4K
15:10 114.93 114.93 114.91 114.92 6,520.3K
15:11 114.90 114.95 114.90 114.95 11,638.7K
15:12 114.96 115.02 114.96 115.02 14,404.4K
15:13 115.02 115.02 114.99 115.00 6,490.6K
15:14 114.99 115.00 114.99 114.99 13,677.8K
15:15 115.01 115.01 114.97 114.97 13,384.1K
15:16 114.97 115.03 114.97 115.01 10,808.1K
15:17 115.06 115.09 115.06 115.09 33,332.6K
15:18 115.15 115.21 115.15 115.17 28,191.7K
15:19 115.16 115.20 115.16 115.20 18,801.5K
15:20 115.24 115.30 115.24 115.28 35,838.6K
15:21 115.27 115.27 115.25 115.25 16,922.2K
15:22 115.27 115.27 115.21 115.21 29,745.7K
15:23 115.21 115.21 115.20 115.20 22,545.4K
15:24 115.17 115.18 115.17 115.17 8,025.4K
15:25 115.16 115.17 115.13 115.13 13,883.6K
15:26 115.12 115.12 115.10 115.10 7,574.6K
15:27 115.11 115.14 115.11 115.14 6,729.4K
15:28 115.13 115.14 115.12 115.14 6,492.4K
15:29 115.13 115.13 115.09 115.09 13,105.2K
15:30 115.07 115.08 115.07 115.07 8,209.7K
15:31 115.07 115.08 115.06 115.06 9,924.0K
15:32 115.06 115.14 115.06 115.14 22,992.1K
15:33 115.14 115.17 115.14 115.17 10,384.8K
15:34 115.15 115.16 115.08 115.08 16,975.1K
15:35 115.06 115.13 115.06 115.13 10,790.2K
15:36 115.14 115.15 115.12 115.12 5,530.6K
15:37 115.11 115.13 115.11 115.12 10,069.1K
15:38 115.12 115.19 115.12 115.18 8,068.2K
15:39 115.17 115.17 115.13 115.13 16,741.9K
15:40 115.13 115.16 115.13 115.16 10,205.8K
15:41 115.19 115.19 115.16 115.18 9,929.8K
15:42 115.21 115.25 115.21 115.21 17,506.0K
15:43 115.25 115.25 115.23 115.23 13,661.7K
15:44 115.25 115.25 115.20 115.22 6,095.2K
15:45 115.20 115.27 115.20 115.27 28,662.9K
15:46 115.27 115.31 115.27 115.31 18,865.3K
15:47 115.30 115.31 115.30 115.31 14,735.5K
15:48 115.35 115.36 115.33 115.36 19,325.0K
15:49 115.36 115.38 115.36 115.38 14,046.5K
15:50 115.37 115.37 115.32 115.32 16,807.4K
15:51 115.31 115.32 115.31 115.31 13,592.5K
15:52 115.31 115.31 115.28 115.28 10,510.6K
15:53 115.25 115.25 115.21 115.22 29,603.3K
15:54 115.22 115.22 115.18 115.18 7,627.3K
15:55 115.18 115.21 115.18 115.20 8,846.5K
15:56 115.20 115.22 115.19 115.20 11,571.2K
15:57 115.17 115.19 115.17 115.17 14,682.1K
15:58 115.17 115.18 115.16 115.18 6,821.0K
15:59 115.21 115.21 115.15 115.15 19,969.6K
16:00 115.13 115.13 115.07 115.07 31,419.7K
16:01 115.05 115.07 115.05 115.05 14,371.8K
16:02 115.05 115.05 115.00 115.00 21,102.0K
16:03 114.99 115.06 114.99 115.00 25,933.0K
16:04 114.98 114.98 114.93 114.93 18,244.3K
16:05 114.91 114.93 114.91 114.93 31,089.3K
16:06 114.89 114.99 114.89 114.99 22,818.5K
16:07 114.98 115.01 114.96 114.99 33,428.3K
16:08 114.98 114.99 114.95 114.96 22,425.8K
16:09 114.99 114.99 114.97 114.98 14,771.7K
16:10 114.96 114.96 114.92 114.94 27,305.1K
16:11 114.92 114.95 114.92 114.94 11,927.5K
16:12 114.95 115.02 114.95 115.01 10,757.2K
16:13 114.99 114.99 114.96 114.96 15,506.7K
16:14 114.98 115.00 114.98 114.98 17,860.2K
16:15 114.96 114.98 114.94 114.94 19,435.4K
16:16 114.95 114.96 114.93 114.93 13,194.1K
16:17 114.90 114.91 114.90 114.91 15,461.9K
16:18 114.90 114.90 114.85 114.85 20,926.8K
16:19 114.85 114.85 114.84 114.84 13,365.3K
16:20 114.81 114.82 114.81 114.81 14,775.4K
16:21 114.82 114.86 114.82 114.86 15,785.8K
16:22 114.86 114.86 114.85 114.85 19,671.0K
16:23 114.85 114.86 114.84 114.84 6,328.5K
16:24 114.86 114.86 114.83 114.83 8,891.6K
16:25 114.84 114.84 114.82 114.82 13,894.7K
16:26 114.81 114.81 114.79 114.81 11,006.1K
16:27 114.81 114.82 114.80 114.80 6,993.5K
16:28 114.78 114.78 114.71 114.71 21,337.4K
16:29 114.70 114.77 114.70 114.77 12,450.5K
16:30 114.77 114.79 114.76 114.79 6,100.9K
16:31 114.80 114.85 114.80 114.85 6,828.5K
16:32 114.84 114.84 114.78 114.78 5,581.8K
16:33 114.78 114.79 114.78 114.78 4,042.3K
16:34 114.74 114.74 114.71 114.72 44,526.6K
16:35 114.72 114.74 114.72 114.74 21,887.9K
16:36 114.74 114.74 114.70 114.70 14,692.7K
16:37 114.70 114.70 114.68 114.70 13,685.9K
16:38 114.70 114.72 114.70 114.72 17,030.4K
16:39 114.72 114.72 114.66 114.66 41,020.5K
16:40 114.60 114.60 114.57 114.57 39,729.2K
16:41 114.55 114.55 114.49 114.49 57,485.4K
16:42 114.49 114.51 114.48 114.51 21,184.8K
16:43 114.51 114.52 114.50 114.52 26,827.0K
16:44 114.52 114.52 114.45 114.45 20,977.2K
16:45 114.47 114.47 114.37 114.37 27,493.2K
16:46 114.45 114.52 114.45 114.52 28,421.6K
16:47 114.51 114.52 114.48 114.48 10,532.8K
16:48 114.56 114.60 114.56 114.57 19,524.8K
16:49 114.55 114.55 114.52 114.53 6,707.2K
16:50 114.52 114.55 114.52 114.55 6,094.2K
16:51 114.55 114.55 114.51 114.53 6,327.3K
16:52 114.53 114.65 114.53 114.65 17,101.0K
16:53 114.63 114.63 114.63 114.63 17,200.4K
16:54 114.63 114.63 114.58 114.58 10,933.4K
16:55 114.58 114.59 114.58 114.59 3,991.3K
16:56 114.59 114.59 114.57 114.57 7,984.1K
16:57 114.57 114.57 114.56 114.56 5,793.0K
16:58 114.55 114.56 114.54 114.55 4,502.0K
16:59 114.54 114.54 114.51 114.54 20,628.3K
17:00 114.53 114.65 114.53 114.65 28,359.2K
17:01 114.67 114.67 114.63 114.63 57,180.6K
17:02 114.63 114.63 114.59 114.59 11,865.8K
17:03 114.60 114.62 114.59 114.62 8,558.3K
17:04 114.60 114.63 114.60 114.63 8,266.9K
17:05 114.63 114.67 114.62 114.67 7,847.7K
17:06 114.66 114.68 114.66 114.68 7,475.4K
17:07 114.70 114.72 114.69 114.72 9,420.0K
17:08 114.69 114.69 114.69 114.69 5,502.4K
17:09 114.68 114.68 114.62 114.62 9,655.2K
17:10 114.60 114.62 114.59 114.59 7,351.1K
17:11 114.55 114.58 114.53 114.58 8,295.0K
17:12 114.63 114.68 114.63 114.68 15,886.9K
17:13 114.66 114.77 114.66 114.77 27,785.0K
17:14 114.76 114.78 114.74 114.76 9,395.9K
17:15 114.76 114.81 114.76 114.80 20,775.5K
17:16 114.80 114.85 114.80 114.83 18,947.8K
17:17 114.82 114.82 114.80 114.80 10,625.7K
17:18 114.79 114.79 114.74 114.75 8,526.4K
17:19 114.76 114.77 114.76 114.77 6,641.5K
17:20 114.75 114.77 114.75 114.76 10,597.2K
17:21 114.76 114.78 114.76 114.78 4,860.6K
17:22 114.77 114.79 114.77 114.79 4,360.4K
17:23 114.85 114.87 114.85 114.87 12,660.3K
17:24 114.90 114.90 114.90 114.90 19,318.3K
17:25 114.91 114.94 114.91 114.93 12,097.8K
17:26 114.91 114.94 114.91 114.94 10,616.6K
17:27 114.96 114.99 114.94 114.99 17,416.1K
17:28 115.02 115.03 115.01 115.01 26,826.7K
17:29 115.01 115.02 115.00 115.02 12,216.9K
17:30 115.03 115.07 115.03 115.07 15,149.1K
17:31 115.06 115.06 115.00 115.00 12,835.0K
17:32 114.98 115.02 114.98 115.02 7,754.7K
17:33 115.04 115.04 115.01 115.02 18,511.9K
17:34 115.01 115.04 115.01 115.04 6,556.8K
17:35 115.01 115.05 115.01 115.05 6,162.2K
17:36 115.06 115.06 115.03 115.03 8,607.6K
17:37 115.03 115.03 115.00 115.00 5,589.1K
17:38 114.98 115.01 114.98 115.01 6,392.7K
17:39 115.01 115.01 114.99 114.99 5,618.5K
17:40 114.98 116.96 114.98 116.94 4,723.5K
17:41 116.89 116.90 116.85 116.88 13,959.6K
17:42 116.96 116.98 116.96 116.98 7,606.9K
17:43 116.97 116.97 116.95 116.95 8,936.4K
17:44 116.94 116.94 116.93 116.94 6,128.7K
17:45 116.97 116.99 116.97 116.99 13,625.5K
17:46 116.98 116.99 116.97 116.99 11,948.0K
17:47 116.98 117.01 116.98 117.01 9,602.3K
17:48 116.98 117.04 116.98 117.04 16,812.8K
17:49 117.04 117.04 117.02 117.03 18,767.3K
17:50 117.02 117.02 117.01 117.01 10,009.2K
17:51 117.02 117.07 117.02 117.07 27,561.2K
17:52 117.08 117.10 117.08 117.10 13,450.8K
17:53 117.11 117.12 117.10 117.12 12,134.9K
17:54 117.14 117.15 117.14 117.15 12,520.8K
17:55 117.13 117.18 117.13 117.17 21,232.5K
17:56 117.14 117.14 117.07 117.07 20,373.4K
17:57 117.04 117.08 117.04 117.08 15,277.2K
17:58 117.09 117.12 117.08 117.12 22,530.6K
17:59 117.12 117.15 117.11 117.11 18,242.8K
18:00 117.11 117.12 117.09 117.12 21,641.9K
18:01 117.11 117.14 117.10 117.14 26,437.2K
18:02 117.10 117.16 117.10 117.16 27,307.5K
18:03 117.15 117.17 117.13 117.16 35,315.5K
18:04 117.15 117.24 117.15 117.24 42,480.0K
18:05 117.22 117.33 117.20 117.33 49,182.2K
18:06 117.25 117.26 117.25 117.26 29,225.3K
18:07 117.27 117.30 117.24 117.25 26,577.2K
18:08 117.21 117.22 117.19 117.21 42,604.4K
18:09 117.21 117.21 117.18 117.18 25,494.8K
18:10 117.15 117.18 117.15 117.17 29,290.0K
18:11 117.14 117.17 117.14 117.17 23,650.0K
18:12 117.15 117.19 117.15 117.17 20,704.2K
18:13 117.14 117.14 117.13 117.13 20,943.3K
18:14 117.12 117.14 117.12 117.14 29,818.7K
18:15 117.13 117.17 117.13 117.16 23,396.8K
18:16 117.16 117.18 117.16 117.18 14,612.8K
18:17 117.17 117.18 117.13 117.18 16,760.2K
18:18 117.21 117.23 117.19 117.19 32,797.8K
18:19 117.22 117.22 117.19 117.19 26,698.4K
18:20 117.18 117.18 117.13 117.13 30,821.7K
18:21 117.12 117.16 117.12 117.13 24,817.5K
18:22 117.11 117.11 117.10 117.10 24,633.2K
18:23 117.07 117.09 117.05 117.05 24,985.8K
18:24 117.02 117.03 117.00 117.02 18,007.7K
18:25 116.99 117.02 116.96 116.96 25,486.0K
18:26 116.91 116.91 116.85 116.85 36,115.9K
18:27 116.90 116.98 116.90 116.98 44,335.3K
18:28 116.97 116.98 116.94 116.95 23,585.0K
18:29 116.95 116.99 116.95 116.95 31,554.4K
18:30 116.91 116.91 116.87 116.87 20,491.9K
18:31 116.86 116.89 116.86 116.87 31,281.0K
18:32 116.87 116.87 116.85 116.86 19,251.4K
18:33 116.87 116.87 116.82 116.82 20,954.0K
18:34 116.80 116.85 116.80 116.85 29,161.3K
18:35 116.83 116.91 116.83 116.91 28,349.1K
18:36 116.85 116.86 116.84 116.86 21,141.2K
18:37 116.83 116.86 116.76 116.76 53,794.3K
18:38 116.76 116.77 116.76 116.76 34,061.4K
18:39 116.74 116.82 116.74 116.82 18,035.7K
18:40 116.80 116.80 116.80 116.80 2,088.5K
18:51 116.93 116.93 116.93 116.93 50,914.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available