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
10:00 116.74 116.95 116.74 116.95 108,542.7K
10:01 117.03 117.03 116.74 116.74 69,169.8K
10:02 116.67 116.73 116.67 116.69 67,385.0K
10:03 116.74 116.81 116.74 116.81 36,925.2K
10:04 116.88 116.91 116.88 116.91 49,742.2K
10:05 116.90 116.91 116.89 116.89 33,014.0K
10:06 116.88 117.02 116.88 117.02 33,752.0K
10:07 116.89 116.91 116.86 116.88 101,278.2K
10:08 116.93 117.02 116.93 116.94 82,919.0K
10:09 116.98 117.00 116.96 116.98 55,423.7K
10:10 117.01 117.01 116.76 116.76 102,296.9K
10:11 116.75 116.75 116.52 116.52 117,473.1K
10:12 116.47 116.58 116.47 116.53 49,198.9K
10:13 116.53 116.66 116.53 116.66 42,186.6K
10:14 116.73 116.73 116.59 116.61 46,532.6K
10:15 116.66 116.66 116.41 116.46 54,761.2K
10:16 116.53 116.53 116.26 116.26 50,446.0K
10:17 116.31 116.36 116.25 116.30 56,588.2K
10:18 116.28 116.28 116.07 116.07 56,504.3K
10:19 115.99 116.07 115.99 116.06 126,055.1K
10:20 116.03 116.03 115.91 115.91 53,026.3K
10:21 116.00 116.19 116.00 116.19 59,670.7K
10:22 116.17 116.20 116.11 116.11 51,831.8K
10:23 116.02 116.17 116.02 116.17 29,952.9K
10:24 116.09 116.26 116.09 116.26 29,082.9K
10:25 116.30 116.34 116.27 116.27 21,325.4K
10:26 116.24 116.24 116.11 116.11 27,038.9K
10:27 116.11 116.15 116.11 116.15 18,285.5K
10:28 116.17 116.23 116.17 116.23 21,528.1K
10:29 116.26 116.26 116.13 116.13 20,609.5K
10:30 116.12 116.24 116.12 116.16 41,852.3K
10:31 116.15 116.15 115.99 116.05 41,992.0K
10:32 116.13 116.25 116.13 116.25 61,271.7K
10:33 116.20 116.31 116.20 116.31 45,524.0K
10:34 116.16 116.27 116.16 116.27 41,359.7K
10:35 116.27 116.35 116.27 116.35 21,118.4K
10:36 116.41 116.56 116.41 116.56 70,803.9K
10:37 116.53 116.54 116.52 116.52 28,364.5K
10:38 116.49 116.64 116.49 116.64 34,534.7K
10:39 116.64 116.64 116.50 116.50 34,565.2K
10:40 116.47 116.47 116.38 116.38 31,051.4K
10:41 116.41 116.54 116.41 116.50 15,368.7K
10:42 116.52 116.52 116.41 116.49 19,085.3K
10:43 116.40 116.45 116.40 116.45 15,118.3K
10:44 116.43 116.49 116.43 116.49 17,206.1K
10:45 116.50 116.62 116.37 116.62 50,957.0K
10:46 116.71 116.77 116.71 116.76 75,362.3K
10:47 116.66 116.66 116.50 116.51 73,044.7K
10:48 116.49 116.49 116.42 116.42 23,167.0K
10:49 116.34 116.59 116.34 116.54 45,214.7K
10:50 116.53 116.56 116.45 116.49 19,615.9K
10:51 116.55 116.55 116.44 116.44 35,712.3K
10:52 116.36 116.36 116.24 116.24 27,475.1K
10:53 116.23 116.32 116.23 116.32 30,982.8K
10:54 116.31 116.42 116.31 116.42 18,477.8K
10:55 116.44 116.44 116.36 116.36 31,818.3K
10:56 116.38 116.39 116.30 116.30 14,387.9K
10:57 116.37 116.42 116.37 116.37 15,420.5K
10:58 116.37 116.38 116.37 116.38 6,865.7K
10:59 116.39 116.44 116.37 116.37 9,472.3K
11:00 116.40 116.40 116.33 116.37 11,634.0K
11:01 116.37 116.54 116.37 116.54 25,131.7K
11:02 116.53 116.57 116.53 116.57 36,006.2K
11:03 116.58 116.69 116.58 116.69 25,671.3K
11:04 116.70 116.75 116.68 116.75 46,337.9K
11:05 116.74 116.90 116.74 116.89 129,512.7K
11:06 116.93 117.03 116.90 117.03 48,311.8K
11:07 116.99 116.99 116.87 116.87 40,339.5K
11:08 116.86 116.86 116.84 116.84 23,795.9K
11:09 116.85 116.85 116.82 116.83 24,934.6K
11:10 116.84 116.86 116.84 116.86 49,771.5K
11:11 116.84 116.87 116.82 116.83 60,197.4K
11:12 116.83 116.83 116.82 116.83 33,447.2K
11:13 116.84 116.84 116.82 116.84 22,822.2K
11:14 116.85 116.85 116.77 116.77 18,576.4K
11:15 116.78 116.78 116.68 116.68 31,015.3K
11:16 116.67 116.68 116.67 116.68 12,656.6K
11:17 116.68 116.75 116.68 116.73 16,799.5K
11:18 116.71 116.73 116.66 116.66 13,561.1K
11:19 116.65 116.68 116.65 116.65 18,947.3K
11:20 116.66 116.66 116.63 116.63 7,567.0K
11:21 116.64 116.65 116.64 116.65 22,428.8K
11:22 116.64 116.64 116.62 116.63 19,792.3K
11:23 116.64 116.65 116.63 116.65 12,559.7K
11:24 116.64 116.66 116.64 116.66 10,250.2K
11:25 116.68 116.76 116.68 116.76 47,707.2K
11:26 116.78 116.86 116.78 116.86 45,295.2K
11:27 116.88 116.95 116.88 116.93 32,359.9K
11:28 116.94 117.01 116.94 117.01 34,636.4K
11:29 117.02 117.06 117.02 117.05 29,722.7K
11:30 117.04 117.23 117.04 117.23 71,424.2K
11:31 117.22 117.25 117.17 117.17 103,392.1K
11:32 117.18 117.25 117.18 117.25 41,088.9K
11:33 117.29 117.29 117.22 117.22 47,270.9K
11:34 117.20 117.24 117.20 117.24 29,448.6K
11:35 117.26 117.35 117.26 117.29 49,308.4K
11:36 117.30 117.30 117.27 117.28 34,361.3K
11:37 117.31 117.31 117.24 117.24 66,490.2K
11:38 117.20 117.22 117.17 117.22 23,453.2K
11:39 117.20 117.23 117.20 117.21 15,687.4K
11:40 117.18 117.22 117.18 117.22 21,322.7K
11:41 117.25 117.31 117.25 117.29 40,829.5K
11:42 117.30 117.37 117.30 117.36 49,400.8K
11:43 117.40 117.40 117.35 117.35 55,176.0K
11:44 117.35 117.35 117.32 117.32 26,524.0K
11:45 117.30 117.31 117.30 117.30 13,573.6K
11:46 117.31 117.37 117.31 117.34 37,039.5K
11:47 117.30 117.31 117.29 117.31 18,179.0K
11:48 117.32 117.33 117.31 117.31 19,174.5K
11:49 117.30 117.30 117.26 117.26 16,989.0K
11:50 117.20 117.20 117.10 117.10 49,912.6K
11:51 117.09 117.11 117.09 117.10 31,372.1K
11:52 117.10 117.10 117.05 117.05 28,311.9K
11:53 117.05 117.05 117.00 117.01 23,527.9K
11:54 116.99 116.99 116.97 116.97 27,721.7K
11:55 116.98 117.04 116.98 116.98 17,372.2K
11:56 116.97 116.97 116.95 116.95 27,926.6K
11:57 116.96 117.07 116.96 117.07 18,296.4K
11:58 117.11 117.11 117.08 117.08 22,544.2K
11:59 117.04 117.14 117.04 117.14 38,059.9K
12:00 117.19 117.25 117.19 117.19 59,076.0K
12:01 117.15 117.15 117.12 117.12 16,473.0K
12:02 117.12 117.12 117.01 117.01 24,988.4K
12:03 117.03 117.04 117.00 117.04 17,108.4K
12:04 117.01 117.04 117.01 117.03 8,328.8K
12:05 117.04 117.06 117.03 117.03 11,612.7K
12:06 116.97 116.98 116.95 116.98 21,457.5K
12:07 116.98 116.98 116.95 116.97 8,415.1K
12:08 116.98 117.00 116.98 116.98 9,077.1K
12:09 116.98 116.98 116.98 116.98 10,821.5K
12:10 116.98 117.02 116.98 117.02 10,585.1K
12:11 117.01 117.03 117.00 117.03 8,056.2K
12:12 117.04 117.04 117.01 117.01 10,628.5K
12:13 117.03 117.03 117.00 117.00 11,525.5K
12:14 116.95 116.97 116.95 116.95 22,200.9K
12:15 116.92 117.03 116.92 117.01 17,434.6K
12:16 116.99 116.99 116.96 116.96 12,164.8K
12:17 116.93 116.93 116.92 116.93 21,157.3K
12:18 116.90 116.90 116.88 116.89 22,592.9K
12:19 116.88 116.90 116.87 116.90 26,129.0K
12:20 116.90 116.92 116.90 116.92 8,192.4K
12:21 116.91 116.91 116.87 116.87 23,960.9K
12:22 116.84 116.84 116.79 116.80 15,385.2K
12:23 116.82 116.82 116.74 116.79 22,271.1K
12:24 116.78 116.88 116.78 116.87 20,363.5K
12:25 116.87 116.89 116.87 116.88 7,467.4K
12:26 116.84 116.85 116.84 116.84 11,699.7K
12:27 116.84 116.86 116.84 116.86 11,254.7K
12:28 116.85 116.85 116.78 116.79 12,403.8K
12:29 116.80 116.80 116.77 116.77 6,478.1K
12:30 116.79 116.79 116.77 116.77 2,336.8K
12:31 116.75 116.75 116.71 116.73 9,793.0K
12:32 116.71 116.71 116.69 116.69 13,645.7K
12:33 116.65 116.65 116.54 116.54 44,301.0K
12:34 116.55 116.57 116.54 116.54 24,720.1K
12:35 116.54 116.54 116.49 116.50 48,127.6K
12:36 116.49 116.55 116.49 116.55 15,082.3K
12:37 116.55 116.59 116.55 116.59 7,815.0K
12:38 116.63 116.66 116.63 116.66 8,013.8K
12:39 116.65 116.66 116.64 116.66 8,357.8K
12:40 116.62 116.62 116.62 116.62 7,370.2K
12:41 116.59 116.59 116.58 116.58 3,673.7K
12:42 116.58 116.60 116.58 116.60 6,965.8K
12:43 116.56 116.59 116.56 116.59 15,216.8K
12:44 116.61 116.61 116.59 116.59 7,898.8K
12:45 116.60 116.67 116.60 116.67 4,459.0K
12:46 116.67 116.70 116.67 116.70 5,766.0K
12:47 116.68 116.71 116.68 116.71 14,543.3K
12:48 116.73 116.79 116.73 116.79 8,346.6K
12:49 116.78 116.82 116.78 116.82 13,358.2K
12:50 116.85 116.85 116.83 116.83 18,711.1K
12:51 116.89 116.92 116.89 116.92 18,707.0K
12:52 116.91 116.92 116.91 116.92 22,820.9K
12:53 116.93 117.01 116.93 117.00 29,670.5K
12:54 117.05 117.05 117.04 117.04 20,504.5K
12:55 117.04 117.04 116.97 116.97 45,591.6K
12:56 116.99 116.99 116.97 116.97 22,859.0K
12:57 117.01 117.01 116.95 116.95 11,436.6K
12:58 116.92 116.92 116.90 116.91 12,185.4K
12:59 116.92 116.93 116.91 116.91 11,270.5K
13:00 116.91 116.92 116.90 116.92 6,676.1K
13:01 116.90 116.90 116.88 116.88 15,721.4K
13:02 116.86 116.91 116.85 116.85 16,990.7K
13:03 116.88 116.88 116.86 116.86 8,778.4K
13:04 116.85 116.86 116.84 116.84 5,523.6K
13:05 116.84 116.89 116.84 116.86 6,460.5K
13:06 116.83 116.86 116.83 116.86 12,165.1K
13:07 116.84 116.86 116.83 116.85 7,748.4K
13:08 116.85 116.89 116.85 116.89 4,685.2K
13:09 116.90 116.91 116.87 116.91 10,018.1K
13:10 116.90 116.90 116.86 116.87 6,106.2K
13:11 116.84 116.84 116.81 116.82 7,823.6K
13:12 116.79 116.79 116.79 116.79 5,783.3K
13:13 116.78 116.78 116.74 116.74 11,211.4K
13:14 116.74 116.75 116.74 116.74 9,151.9K
13:15 116.75 116.79 116.75 116.79 10,559.5K
13:16 116.82 116.82 116.81 116.82 8,847.0K
13:17 116.82 116.85 116.82 116.85 8,419.3K
13:18 116.88 116.90 116.88 116.90 8,379.2K
13:19 116.89 116.92 116.88 116.92 12,080.8K
13:20 116.92 116.94 116.92 116.94 7,243.3K
13:21 116.94 116.95 116.93 116.95 7,736.8K
13:22 116.95 116.96 116.95 116.96 2,547.0K
13:23 116.95 117.00 116.95 117.00 6,427.2K
13:24 117.01 117.03 117.01 117.01 1,749.8K
13:25 117.00 117.06 117.00 117.06 12,141.7K
13:26 117.07 117.08 117.05 117.05 12,959.3K
13:27 117.04 117.04 117.03 117.03 4,354.3K
13:28 117.03 117.04 117.03 117.04 4,468.0K
13:29 117.04 117.04 117.01 117.02 3,790.3K
13:30 117.03 117.03 117.02 117.02 9,845.2K
13:31 117.05 117.14 117.05 117.14 14,091.1K
13:32 117.14 117.14 117.13 117.14 6,327.2K
13:33 117.13 117.13 117.12 117.12 4,579.7K
13:34 117.13 117.13 117.11 117.12 4,629.6K
13:35 117.11 117.11 117.11 117.11 6,421.4K
13:36 117.12 117.12 117.09 117.09 5,168.5K
13:37 117.06 117.06 117.02 117.02 7,061.7K
13:38 117.02 117.02 116.98 116.98 11,806.5K
13:39 116.97 116.97 116.94 116.94 14,215.1K
13:40 116.94 116.95 116.92 116.95 9,600.5K
13:41 116.96 117.02 116.96 117.00 4,822.4K
13:42 117.00 117.00 116.93 116.93 7,098.4K
13:43 116.92 116.93 116.91 116.91 8,618.2K
13:44 116.91 116.91 116.89 116.89 8,161.3K
13:45 116.87 117.00 116.87 117.00 16,412.1K
13:46 117.00 117.00 116.98 117.00 4,082.2K
13:47 117.00 117.00 116.98 116.98 6,514.4K
13:48 116.97 116.98 116.96 116.97 3,823.0K
13:49 116.98 116.98 116.97 116.97 2,883.2K
13:50 116.96 116.99 116.96 116.99 4,701.5K
13:51 117.00 117.00 116.98 116.98 4,825.2K
13:52 116.98 116.98 116.97 116.97 2,974.1K
13:53 116.96 116.99 116.96 116.99 4,479.9K
13:54 116.99 117.02 116.99 117.02 9,496.9K
13:55 117.01 117.03 117.01 117.02 3,968.3K
13:56 117.02 117.02 116.99 116.99 1,971.6K
13:57 117.00 117.00 116.98 116.98 4,755.8K
13:58 116.97 116.98 116.97 116.98 5,550.5K
13:59 116.99 116.99 116.98 116.98 13,365.1K
14:00 116.99 117.02 116.99 117.02 13,389.1K
14:01 117.02 117.02 117.01 117.01 3,338.3K
14:02 117.02 117.02 117.02 117.02 5,807.4K
14:03 117.02 117.03 117.01 117.03 4,002.6K
14:04 117.03 117.07 117.03 117.05 3,732.4K
14:05 117.06 117.09 117.06 117.09 11,562.4K
14:06 117.09 117.10 117.09 117.10 5,432.0K
14:07 117.10 117.25 117.10 117.25 36,507.8K
14:08 117.25 117.25 117.19 117.20 11,765.1K
14:09 117.19 117.30 117.19 117.30 45,683.1K
14:10 117.27 117.27 117.23 117.26 15,687.8K
14:11 117.26 117.31 117.26 117.30 16,875.3K
14:12 117.29 117.29 117.24 117.24 18,040.1K
14:13 117.24 117.29 117.23 117.29 12,969.5K
14:14 117.33 117.41 117.33 117.39 48,538.9K
14:15 117.37 117.37 117.36 117.37 18,230.4K
14:16 117.38 117.39 117.38 117.39 14,627.2K
14:17 117.39 117.40 117.39 117.39 13,011.7K
14:18 117.34 117.36 117.34 117.35 10,779.9K
14:19 117.34 117.35 117.32 117.32 5,393.7K
14:20 117.26 117.26 117.24 117.24 16,724.6K
14:21 117.22 117.22 117.17 117.20 8,571.3K
14:22 117.20 117.20 117.19 117.19 4,190.7K
14:23 117.18 117.19 117.18 117.18 8,853.8K
14:24 117.17 117.17 117.14 117.16 8,778.0K
14:25 117.16 117.21 117.16 117.21 5,537.5K
14:26 117.21 117.22 117.21 117.22 4,214.4K
14:27 117.22 117.23 117.22 117.23 4,339.5K
14:28 117.24 117.24 117.21 117.21 4,457.2K
14:29 117.22 117.23 117.22 117.22 2,364.5K
14:30 117.23 117.24 117.23 117.24 3,063.7K
14:31 117.27 117.27 117.26 117.27 4,107.6K
14:32 117.29 117.29 117.27 117.27 7,403.2K
14:33 117.26 117.28 117.26 117.28 7,348.5K
14:34 117.27 117.29 117.27 117.28 4,909.2K
14:35 117.26 117.30 117.25 117.26 4,322.1K
14:36 117.26 117.26 117.26 117.26 2,976.7K
14:37 117.25 117.26 117.25 117.26 4,567.7K
14:38 117.25 117.26 117.24 117.25 4,417.7K
14:39 117.25 117.25 117.24 117.24 2,570.1K
14:40 117.25 117.26 117.25 117.25 4,138.2K
14:41 117.26 117.26 117.24 117.24 3,199.0K
14:42 117.25 117.25 117.25 117.25 2,162.9K
14:43 117.26 117.27 117.25 117.25 5,448.0K
14:44 117.25 117.25 117.22 117.22 3,837.6K
14:45 117.22 117.23 117.22 117.22 1,671.9K
14:46 117.20 117.21 117.20 117.21 5,714.2K
14:47 117.20 117.20 117.20 117.20 4,586.7K
14:48 117.20 117.24 117.20 117.24 8,012.5K
14:49 117.25 117.27 117.25 117.26 9,059.4K
14:50 117.25 117.26 117.25 117.25 9,133.4K
14:51 117.26 117.27 117.26 117.26 7,975.2K
14:52 117.28 117.29 117.28 117.29 5,571.5K
14:53 117.30 117.31 117.30 117.30 7,402.6K
14:54 117.32 117.34 117.32 117.34 17,186.1K
14:55 117.32 117.34 117.31 117.31 11,138.3K
14:56 117.32 117.32 117.31 117.32 5,022.6K
14:57 117.33 117.33 117.32 117.32 6,108.5K
14:58 117.31 117.32 117.31 117.31 11,259.0K
14:59 117.32 117.32 117.31 117.31 6,388.9K
15:00 117.32 117.37 117.32 117.37 23,397.3K
15:01 117.37 117.41 117.37 117.40 10,201.3K
15:02 117.39 117.42 117.39 117.42 20,093.1K
15:03 117.41 117.43 117.40 117.40 8,532.0K
15:04 117.41 117.43 117.41 117.43 8,561.7K
15:05 117.42 117.42 117.37 117.38 12,086.9K
15:06 117.32 117.32 117.30 117.30 28,830.6K
15:07 117.27 117.33 117.27 117.33 5,807.5K
15:08 117.32 117.35 117.32 117.35 4,254.9K
15:09 117.38 117.38 117.33 117.33 10,012.3K
15:10 117.32 117.40 117.32 117.40 10,502.0K
15:11 117.39 117.39 117.34 117.34 5,966.2K
15:12 117.31 117.31 117.26 117.26 9,489.3K
15:13 117.26 117.26 117.21 117.21 22,057.0K
15:14 117.20 117.21 117.18 117.18 6,430.7K
15:15 117.19 117.27 117.19 117.25 20,058.2K
15:16 117.25 117.25 117.23 117.23 12,912.2K
15:17 117.24 117.24 117.18 117.18 8,943.5K
15:18 117.16 117.16 117.14 117.14 18,514.1K
15:19 117.10 117.10 117.02 117.02 25,213.9K
15:20 117.03 117.03 116.98 116.98 12,943.4K
15:21 116.98 116.98 116.94 116.94 15,201.3K
15:22 116.94 117.07 116.94 117.07 21,841.6K
15:23 117.04 117.04 117.03 117.04 16,000.6K
15:24 117.02 117.02 117.00 117.00 4,506.4K
15:25 116.98 116.98 116.97 116.98 12,578.5K
15:26 116.98 117.05 116.98 117.05 9,680.4K
15:27 117.05 117.06 117.05 117.05 5,058.4K
15:28 117.07 117.07 117.04 117.04 16,890.1K
15:29 117.06 117.08 117.06 117.07 5,834.2K
15:30 117.07 117.07 117.02 117.02 10,569.7K
15:31 117.02 117.02 117.00 117.00 10,602.2K
15:32 117.04 117.18 117.04 117.18 26,344.5K
15:33 117.22 117.22 117.19 117.21 11,393.2K
15:34 117.22 117.28 117.22 117.28 11,636.2K
15:35 117.27 117.27 117.18 117.18 20,151.8K
15:36 117.11 117.14 117.10 117.14 24,444.2K
15:37 117.14 117.14 117.12 117.12 9,106.9K
15:38 117.10 117.10 117.10 117.10 7,662.5K
15:39 117.08 117.11 117.08 117.11 6,695.4K
15:40 117.09 117.10 117.04 117.04 47,289.2K
15:41 117.03 117.04 117.00 117.04 14,772.2K
15:42 117.05 117.09 117.05 117.09 3,659.8K
15:43 117.10 117.11 117.10 117.11 3,205.8K
15:44 117.12 117.12 117.11 117.11 7,746.3K
15:45 117.11 117.13 117.11 117.13 10,569.8K
15:46 117.11 117.11 117.08 117.08 16,448.7K
15:47 117.04 117.07 117.01 117.07 28,771.5K
15:48 117.03 117.03 116.95 116.95 21,884.5K
15:49 116.92 116.92 116.86 116.86 32,924.6K
15:50 116.84 116.84 116.81 116.81 27,913.0K
15:51 116.82 116.82 116.77 116.77 25,629.7K
15:52 116.81 116.83 116.81 116.81 20,512.1K
15:53 116.81 116.81 116.77 116.77 9,577.5K
15:54 116.79 116.80 116.74 116.74 13,626.6K
15:55 116.72 116.72 116.67 116.67 22,263.2K
15:56 116.61 116.61 116.49 116.49 100,055.2K
15:57 116.51 116.51 116.45 116.46 36,113.7K
15:58 116.41 116.45 116.40 116.45 27,859.5K
15:59 116.45 116.45 116.43 116.44 36,096.0K
16:00 116.44 116.48 116.42 116.48 18,453.1K
16:01 116.48 116.50 116.47 116.50 18,585.0K
16:02 116.51 116.55 116.51 116.55 15,740.4K
16:03 116.53 116.53 116.50 116.50 9,473.7K
16:04 116.49 116.54 116.49 116.54 16,443.2K
16:05 116.55 116.55 116.52 116.52 10,779.8K
16:06 116.54 116.54 116.50 116.50 8,784.6K
16:07 116.50 116.50 116.48 116.48 10,751.4K
16:08 116.47 116.47 116.46 116.46 11,251.8K
16:09 116.46 116.47 116.46 116.46 11,016.0K
16:10 116.45 116.48 116.45 116.47 17,384.6K
16:11 116.43 116.44 116.43 116.44 23,256.7K
16:12 116.43 116.43 116.38 116.38 29,854.7K
16:13 116.30 116.30 116.21 116.21 29,657.8K
16:14 116.13 116.13 116.13 116.13 83,273.9K
16:15 116.07 116.07 116.02 116.02 40,517.1K
16:16 116.07 116.07 116.06 116.07 22,935.2K
16:17 116.08 116.08 115.99 116.00 35,998.8K
16:18 115.98 115.98 115.95 115.96 42,223.5K
16:19 115.93 116.01 115.93 115.93 50,418.7K
16:20 115.90 115.98 115.90 115.98 63,777.0K
16:21 116.00 116.13 116.00 116.13 83,723.6K
16:22 116.11 116.11 116.03 116.03 40,940.6K
16:23 116.01 116.03 115.96 115.96 23,552.7K
16:24 115.94 115.99 115.92 115.99 21,237.6K
16:25 115.98 116.03 115.98 116.03 13,904.2K
16:26 116.03 116.04 116.03 116.04 8,885.6K
16:27 116.03 116.06 116.02 116.06 20,005.5K
16:28 115.99 116.04 115.99 116.03 19,410.8K
16:29 116.00 116.03 116.00 116.00 11,770.2K
16:30 115.99 115.99 115.81 115.81 30,759.0K
16:31 115.84 115.84 115.75 115.75 33,221.7K
16:32 115.74 115.77 115.74 115.77 16,041.4K
16:33 115.69 115.69 115.65 115.68 50,870.4K
16:34 115.62 115.70 115.62 115.63 31,787.7K
16:35 115.64 115.64 115.54 115.54 31,487.7K
16:36 115.50 115.50 115.41 115.42 48,513.8K
16:37 115.40 115.43 115.40 115.40 63,292.2K
16:38 115.38 115.47 115.38 115.47 29,377.2K
16:39 115.46 115.51 115.46 115.51 13,755.5K
16:40 115.53 115.56 115.52 115.56 23,760.8K
16:41 115.54 115.54 115.49 115.49 33,888.8K
16:42 115.46 115.51 115.44 115.51 21,284.1K
16:43 115.55 115.55 115.50 115.50 11,504.2K
16:44 115.49 115.61 115.49 115.61 20,406.3K
16:45 115.64 115.71 115.64 115.71 40,058.9K
16:46 115.72 115.72 115.65 115.67 16,170.1K
16:47 115.68 115.68 115.63 115.65 10,849.4K
16:48 115.66 115.75 115.66 115.75 22,175.3K
16:49 115.74 115.79 115.74 115.79 44,473.0K
16:50 115.77 115.77 115.75 115.75 16,969.8K
16:51 115.76 115.79 115.76 115.78 15,352.0K
16:52 115.80 115.80 115.79 115.80 11,413.5K
16:53 115.80 115.80 115.77 115.77 16,834.8K
16:54 115.76 115.76 115.74 115.76 10,838.9K
16:55 115.75 115.78 115.75 115.75 9,260.9K
16:56 115.76 115.76 115.74 115.74 12,906.6K
16:57 115.75 115.77 115.71 115.71 10,386.0K
16:58 115.67 115.68 115.67 115.68 19,651.1K
16:59 115.68 115.68 115.63 115.63 11,333.5K
17:00 115.63 115.63 115.52 115.52 21,470.4K
17:01 115.52 115.52 115.27 115.27 70,168.7K
17:02 115.24 115.29 115.24 115.28 24,663.1K
17:03 115.31 115.31 115.27 115.28 20,803.7K
17:04 115.22 115.22 115.13 115.17 48,042.0K
17:05 115.15 115.15 115.08 115.08 37,943.8K
17:06 115.16 117.35 115.16 117.35 27,826.3K
17:07 117.37 117.46 117.37 117.46 25,148.1K
17:08 117.49 117.50 117.48 117.48 20,450.2K
17:09 117.48 117.50 117.48 117.50 5,019.7K
17:10 117.50 117.50 117.39 117.39 20,730.0K
17:11 117.35 117.37 117.31 117.31 35,406.8K
17:12 117.31 117.32 117.26 117.26 24,798.7K
17:13 117.21 117.21 117.18 117.19 34,358.1K
17:14 117.28 117.28 117.18 117.24 23,711.9K
17:15 117.17 117.24 117.17 117.24 16,484.0K
17:16 117.18 117.18 117.04 117.04 51,889.4K
17:17 117.05 117.05 117.03 117.03 40,225.8K
17:18 116.98 117.00 116.98 116.99 75,231.8K
17:19 116.95 117.07 116.95 117.06 29,472.3K
17:20 117.08 117.16 117.03 117.10 40,231.9K
17:21 117.15 117.33 117.15 117.33 47,828.6K
17:22 117.34 117.36 117.33 117.36 56,157.5K
17:23 117.39 117.51 117.39 117.51 22,834.3K
17:24 117.49 117.49 117.46 117.48 44,020.1K
17:25 117.52 117.52 117.47 117.47 44,159.5K
17:26 117.44 117.50 117.44 117.50 16,775.7K
17:27 117.51 117.53 117.51 117.51 13,097.3K
17:28 117.56 117.71 117.56 117.71 50,745.5K
17:29 117.73 117.78 117.73 117.78 24,255.2K
17:30 117.83 117.83 117.71 117.71 38,664.5K
17:31 117.68 117.68 117.63 117.64 23,097.2K
17:32 117.67 117.69 117.67 117.69 10,244.5K
17:33 117.71 117.73 117.71 117.73 11,447.3K
17:34 117.75 117.75 117.70 117.71 5,293.7K
17:35 117.71 117.73 117.71 117.73 10,932.0K
17:36 117.71 117.76 117.71 117.75 13,647.8K
17:37 117.75 117.76 117.74 117.74 5,672.3K
17:38 117.77 117.83 117.77 117.83 17,682.4K
17:39 117.84 117.86 117.84 117.86 16,863.7K
17:40 117.87 117.87 117.86 117.86 9,870.3K
17:41 117.86 117.86 117.84 117.84 6,016.9K
17:42 117.85 117.85 117.80 117.80 20,123.1K
17:43 117.81 117.82 117.81 117.82 5,160.9K
17:44 117.80 117.84 117.80 117.84 13,066.2K
17:45 117.85 117.85 117.68 117.68 24,776.3K
17:46 117.62 117.69 117.61 117.69 25,637.0K
17:47 117.71 117.71 117.70 117.71 4,000.6K
17:48 117.70 117.73 117.70 117.73 7,182.4K
17:49 117.71 117.72 117.70 117.70 10,110.7K
17:50 117.70 117.70 117.52 117.52 22,255.8K
17:51 117.53 117.53 117.39 117.39 26,180.9K
17:52 117.40 117.42 117.39 117.41 18,956.3K
17:53 117.44 117.48 117.44 117.48 6,832.4K
17:54 117.50 117.51 117.46 117.47 6,735.7K
17:55 117.46 117.46 117.41 117.41 6,618.7K
17:56 117.42 117.44 117.42 117.42 4,003.7K
17:57 117.41 117.43 117.41 117.42 13,882.9K
17:58 117.42 117.51 117.42 117.46 9,557.0K
17:59 117.42 117.42 117.28 117.28 17,110.4K
18:00 117.28 117.28 117.20 117.23 26,510.9K
18:01 117.20 117.23 117.20 117.23 15,416.5K
18:02 117.23 117.27 117.22 117.27 9,216.0K
18:03 117.32 117.41 117.32 117.41 15,430.4K
18:04 117.39 117.39 117.28 117.28 14,472.0K
18:05 117.26 117.31 117.26 117.31 11,168.1K
18:06 117.29 117.29 117.24 117.24 11,291.3K
18:07 117.23 117.23 117.21 117.22 8,138.4K
18:08 117.26 117.28 117.24 117.28 8,509.2K
18:09 117.28 117.35 117.28 117.35 8,504.8K
18:10 117.37 117.41 117.37 117.41 20,349.8K
18:11 117.36 117.43 117.36 117.43 15,138.8K
18:12 117.43 117.44 117.34 117.34 15,218.3K
18:13 117.34 117.34 117.29 117.30 14,859.7K
18:14 117.29 117.29 117.28 117.29 21,753.0K
18:15 117.32 117.32 117.19 117.22 37,445.6K
18:16 117.20 117.20 117.19 117.19 15,481.0K
18:17 117.16 117.16 117.12 117.12 25,300.2K
18:18 117.11 117.13 117.07 117.13 29,928.0K
18:19 117.07 117.10 117.07 117.10 35,223.7K
18:20 117.07 117.07 116.92 116.92 50,204.8K
18:21 116.86 116.94 116.86 116.94 21,264.6K
18:22 116.92 116.92 116.81 116.81 29,487.2K
18:23 116.83 116.83 116.72 116.72 50,896.9K
18:24 116.70 116.73 116.70 116.72 47,091.3K
18:25 116.72 116.79 116.72 116.79 22,530.5K
18:26 116.86 116.90 116.86 116.90 17,530.5K
18:27 116.91 116.94 116.91 116.93 31,007.7K
18:28 116.92 116.92 116.80 116.80 16,658.3K
18:29 116.74 116.74 116.65 116.65 26,295.4K
18:30 116.64 116.64 116.56 116.58 45,432.9K
18:31 116.57 116.57 116.52 116.52 54,799.8K
18:32 116.53 116.71 116.53 116.71 24,889.0K
18:33 116.77 116.81 116.77 116.81 25,183.2K
18:34 116.86 116.88 116.75 116.75 20,387.0K
18:35 116.71 116.71 116.63 116.66 14,787.5K
18:36 116.69 116.70 116.67 116.67 30,667.1K
18:37 116.61 116.67 116.61 116.67 51,254.0K
18:38 116.68 116.72 116.68 116.69 62,322.2K
18:39 116.66 116.70 116.65 116.65 54,484.6K
18:40 116.68 116.68 116.68 116.68 3,632.2K
18:51 116.50 116.50 116.50 116.50 61,255.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available