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
10:00 125.43 125.43 125.19 125.19 120,699.0K
10:01 125.14 125.14 125.07 125.11 80,475.7K
10:02 125.07 125.19 125.07 125.19 71,144.5K
10:03 125.28 125.28 125.02 125.02 63,907.1K
10:04 124.97 125.00 124.97 125.00 44,278.9K
10:05 125.00 125.00 124.82 124.82 48,594.2K
10:06 124.77 124.77 124.65 124.67 99,785.6K
10:07 124.79 124.79 124.76 124.78 62,074.4K
10:08 124.70 124.71 124.65 124.71 121,773.4K
10:09 124.66 124.69 124.56 124.56 62,810.6K
10:10 124.53 124.53 124.48 124.52 48,635.2K
10:11 124.50 124.62 124.50 124.62 38,912.2K
10:12 124.69 124.76 124.69 124.76 42,030.2K
10:13 124.78 124.78 124.75 124.75 46,031.7K
10:14 124.68 124.71 124.68 124.69 24,678.3K
10:15 124.71 124.71 124.63 124.63 22,521.9K
10:16 124.63 124.63 124.54 124.54 33,246.0K
10:17 124.54 124.54 124.40 124.40 52,941.9K
10:18 124.37 124.37 124.31 124.31 90,298.3K
10:19 124.33 124.33 124.29 124.33 67,332.6K
10:20 124.33 124.39 124.33 124.39 33,344.1K
10:21 124.41 124.41 124.28 124.28 39,174.7K
10:22 124.26 124.26 124.23 124.25 32,539.8K
10:23 124.24 124.24 124.22 124.24 48,522.3K
10:24 124.29 124.41 124.29 124.41 33,254.7K
10:25 124.44 124.44 124.33 124.37 31,902.4K
10:26 124.38 124.48 124.38 124.48 39,254.5K
10:27 124.61 124.68 124.57 124.68 74,631.4K
10:28 124.57 124.58 124.52 124.52 26,475.9K
10:29 124.53 124.57 124.53 124.57 13,234.0K
10:30 124.44 124.44 124.29 124.29 71,961.1K
10:31 124.30 124.35 124.30 124.35 29,957.6K
10:32 124.30 124.30 124.21 124.23 79,958.9K
10:33 124.23 124.35 124.23 124.35 34,693.0K
10:34 124.36 124.41 124.36 124.40 26,882.7K
10:35 124.44 124.52 124.44 124.52 37,363.0K
10:36 124.51 124.51 124.30 124.30 42,815.0K
10:37 124.35 124.40 124.35 124.38 23,762.7K
10:38 124.38 124.38 124.35 124.36 14,588.1K
10:39 124.35 124.35 124.28 124.28 25,265.3K
10:40 124.27 124.27 124.24 124.24 37,245.9K
10:41 124.26 124.26 124.20 124.20 18,351.5K
10:42 124.17 124.21 124.17 124.20 26,300.1K
10:43 124.21 124.24 124.21 124.24 19,094.5K
10:44 124.26 124.30 124.26 124.26 16,269.2K
10:45 124.28 124.28 124.20 124.21 27,877.4K
10:46 124.22 124.22 124.17 124.17 17,800.4K
10:47 124.17 124.17 124.13 124.13 17,586.2K
10:48 124.15 124.15 124.12 124.12 21,561.1K
10:49 124.12 124.12 124.08 124.08 15,340.3K
10:50 124.12 124.15 124.12 124.14 45,083.1K
10:51 124.17 124.17 124.16 124.16 14,288.9K
10:52 124.17 124.17 124.13 124.14 19,942.0K
10:53 124.14 124.14 124.09 124.09 15,678.6K
10:54 124.08 124.08 124.08 124.08 14,822.7K
10:55 124.07 124.11 124.05 124.11 48,915.6K
10:56 124.08 124.08 123.97 123.97 21,396.2K
10:57 123.97 123.99 123.97 123.97 34,937.0K
10:58 123.96 123.97 123.94 123.97 35,430.6K
10:59 123.95 123.95 123.90 123.90 21,793.6K
11:00 123.90 123.98 123.90 123.98 44,122.4K
11:01 123.96 123.98 123.96 123.98 34,137.6K
11:02 123.97 123.97 123.95 123.95 12,630.7K
11:03 123.94 123.94 123.81 123.81 29,174.4K
11:04 123.81 123.87 123.81 123.87 24,789.3K
11:05 123.90 123.90 123.89 123.89 14,978.0K
11:06 123.90 123.90 123.89 123.89 12,348.4K
11:07 123.89 123.91 123.89 123.91 13,453.2K
11:08 123.89 123.89 123.78 123.80 62,178.0K
11:09 123.81 123.84 123.80 123.80 30,709.3K
11:10 123.79 123.79 123.71 123.71 26,120.9K
11:11 123.65 123.65 123.61 123.63 57,115.5K
11:12 123.60 123.74 123.60 123.74 30,673.5K
11:13 123.79 123.79 123.74 123.75 30,254.2K
11:14 123.77 123.81 123.77 123.81 26,576.6K
11:15 123.84 123.85 123.81 123.85 27,243.3K
11:16 123.86 123.99 123.86 123.99 29,604.1K
11:17 123.97 124.00 123.97 124.00 19,228.7K
11:18 124.02 124.02 123.95 123.95 18,486.9K
11:19 123.94 123.97 123.94 123.97 17,239.4K
11:20 123.97 124.01 123.97 124.01 12,422.8K
11:21 124.04 124.10 124.04 124.10 18,704.1K
11:22 124.00 124.09 124.00 124.09 22,307.8K
11:23 124.10 124.11 124.09 124.11 11,898.1K
11:24 124.12 124.13 124.11 124.13 12,957.6K
11:25 124.14 124.14 124.13 124.13 17,248.3K
11:26 124.13 124.13 124.10 124.11 8,844.7K
11:27 124.08 124.08 124.03 124.06 15,961.1K
11:28 124.06 124.11 124.06 124.11 6,003.2K
11:29 124.07 124.07 124.06 124.06 22,704.2K
11:30 124.08 124.08 124.05 124.05 12,223.2K
11:31 124.05 124.05 123.96 123.96 24,330.8K
11:32 123.99 124.02 123.98 123.98 19,012.0K
11:33 123.97 124.00 123.95 123.95 4,780.0K
11:34 123.94 123.97 123.94 123.97 19,258.4K
11:35 123.98 124.01 123.97 124.01 9,673.4K
11:36 124.07 124.10 124.07 124.10 40,846.7K
11:37 124.10 124.18 124.10 124.18 23,223.8K
11:38 124.21 124.21 124.13 124.13 36,122.5K
11:39 124.12 124.17 124.12 124.17 16,235.7K
11:40 124.18 124.20 124.16 124.20 23,089.8K
11:41 124.23 124.24 124.20 124.20 43,252.0K
11:42 124.24 124.24 124.21 124.22 19,120.1K
11:43 124.28 124.36 124.26 124.36 56,295.4K
11:44 124.36 124.36 124.31 124.32 27,906.2K
11:45 124.31 124.38 124.31 124.38 23,559.4K
11:46 124.36 124.36 124.29 124.29 50,212.7K
11:47 124.29 124.30 124.28 124.28 20,491.0K
11:48 124.28 124.30 124.24 124.30 60,769.2K
11:49 124.31 124.35 124.31 124.34 24,048.9K
11:50 124.36 124.37 124.35 124.36 14,084.5K
11:51 124.36 124.36 124.27 124.27 17,563.5K
11:52 124.27 124.28 124.25 124.25 23,074.4K
11:53 124.16 124.16 124.14 124.14 45,193.9K
11:54 124.11 124.11 124.05 124.05 40,887.5K
11:55 124.07 124.08 124.05 124.06 41,338.7K
11:56 124.01 124.01 123.89 123.89 47,219.6K
11:57 123.87 124.00 123.87 124.00 53,073.1K
11:58 124.01 124.01 123.98 123.98 28,049.0K
11:59 124.01 124.04 124.00 124.00 35,036.5K
12:00 124.01 124.01 123.81 123.82 61,619.0K
12:01 123.84 123.84 123.66 123.66 74,482.6K
12:02 123.64 123.75 123.64 123.75 59,539.1K
12:03 123.67 123.79 123.67 123.79 25,311.8K
12:04 123.80 123.81 123.79 123.81 25,940.6K
12:05 123.82 123.83 123.77 123.77 17,588.1K
12:06 123.74 123.75 123.74 123.75 25,801.6K
12:07 123.75 123.75 123.72 123.72 19,235.8K
12:08 123.73 123.76 123.73 123.76 41,189.2K
12:09 123.71 123.72 123.70 123.70 18,846.3K
12:10 123.71 123.74 123.69 123.74 29,511.0K
12:11 123.75 123.78 123.74 123.78 27,236.7K
12:12 123.79 123.79 123.76 123.76 33,339.1K
12:13 123.75 123.76 123.74 123.74 23,709.0K
12:14 123.69 123.73 123.69 123.73 38,789.7K
12:15 123.74 123.74 123.68 123.71 48,662.3K
12:16 123.69 123.69 123.59 123.59 35,227.7K
12:17 123.62 123.62 123.45 123.47 90,410.4K
12:18 123.49 123.55 123.49 123.55 37,027.9K
12:19 123.55 123.55 123.48 123.48 60,256.7K
12:20 123.46 123.51 123.46 123.51 47,825.4K
12:21 123.49 123.49 123.44 123.47 42,267.1K
12:22 123.46 123.46 123.44 123.44 36,382.6K
12:23 123.47 123.48 123.46 123.46 21,256.8K
12:24 123.50 123.50 123.46 123.46 28,063.1K
12:25 123.45 123.48 123.45 123.47 31,216.5K
12:26 123.46 123.46 123.37 123.38 38,999.8K
12:27 123.39 123.39 123.29 123.29 37,007.4K
12:28 123.30 123.30 123.23 123.25 50,781.4K
12:29 123.23 123.27 123.23 123.27 29,207.6K
12:30 123.21 123.21 123.03 123.03 62,099.9K
12:31 123.06 123.22 123.06 123.20 50,896.9K
12:32 123.15 123.15 123.03 123.03 59,332.7K
12:33 123.03 123.15 123.03 123.15 34,551.9K
12:34 123.20 123.22 123.16 123.22 27,793.7K
12:35 123.30 123.30 123.23 123.23 29,997.5K
12:36 123.30 123.30 123.28 123.29 34,590.7K
12:37 123.32 123.46 123.32 123.46 51,956.6K
12:38 123.34 123.38 123.33 123.38 39,646.7K
12:39 123.35 123.37 123.31 123.37 36,772.4K
12:40 123.37 123.37 123.37 123.37 25,940.5K
12:41 123.38 123.43 123.34 123.43 23,742.6K
12:42 123.52 123.61 123.51 123.61 49,344.0K
12:43 123.59 123.64 123.59 123.64 45,429.6K
12:44 123.64 123.66 123.64 123.66 19,514.7K
12:45 123.68 123.68 123.62 123.62 14,996.0K
12:46 123.63 123.64 123.62 123.63 13,135.4K
12:47 123.64 123.65 123.61 123.61 16,764.3K
12:48 123.59 123.61 123.50 123.50 12,320.7K
12:49 123.52 123.53 123.49 123.51 14,806.0K
12:50 123.50 123.58 123.50 123.58 10,132.8K
12:51 123.64 123.64 123.49 123.49 20,352.2K
12:52 123.50 123.55 123.50 123.55 13,611.4K
12:53 123.54 123.58 123.54 123.58 12,266.9K
12:54 123.61 123.67 123.61 123.67 12,790.3K
12:55 123.71 123.71 123.58 123.58 24,042.1K
12:56 123.61 123.64 123.61 123.64 12,485.7K
12:57 123.68 123.69 123.60 123.61 24,253.8K
12:58 123.65 123.67 123.65 123.65 18,819.8K
12:59 123.65 123.65 123.64 123.64 14,487.6K
13:00 123.64 123.64 123.50 123.50 23,507.5K
13:01 123.39 123.52 123.39 123.52 56,008.1K
13:02 123.56 123.56 123.55 123.56 12,165.2K
13:03 123.58 123.61 123.51 123.61 20,872.9K
13:04 123.58 123.58 123.45 123.46 36,303.8K
13:05 123.49 123.60 123.49 123.59 18,445.0K
13:06 123.62 123.62 123.57 123.58 24,322.7K
13:07 123.59 123.63 123.57 123.63 13,565.5K
13:08 123.66 123.79 123.66 123.79 41,730.6K
13:09 123.88 123.95 123.88 123.95 77,383.0K
13:10 123.96 123.99 123.92 123.92 46,952.4K
13:11 123.95 123.98 123.93 123.93 15,580.8K
13:12 123.89 123.95 123.89 123.90 18,243.1K
13:13 123.89 123.91 123.89 123.91 41,969.9K
13:14 123.88 123.89 123.85 123.89 41,589.3K
13:15 123.84 123.84 123.74 123.74 23,815.3K
13:16 123.80 123.83 123.78 123.78 79,549.2K
13:17 123.79 123.79 123.65 123.65 110,890.1K
13:18 123.64 123.72 123.63 123.67 19,331.4K
13:19 123.70 123.76 123.70 123.74 17,131.0K
13:20 123.71 123.80 123.71 123.80 20,674.4K
13:21 123.85 123.88 123.83 123.83 70,020.7K
13:22 123.88 123.91 123.88 123.90 21,730.8K
13:23 123.92 123.92 123.75 123.75 21,189.7K
13:24 123.78 123.82 123.78 123.80 18,986.8K
13:25 123.75 123.75 123.67 123.67 14,997.8K
13:26 123.69 123.70 123.69 123.70 10,004.4K
13:27 123.69 123.69 123.65 123.69 9,472.6K
13:28 123.68 123.70 123.68 123.69 6,402.7K
13:29 123.67 123.68 123.66 123.66 6,944.0K
13:30 123.67 123.67 123.59 123.59 12,629.3K
13:31 123.58 123.61 123.58 123.61 8,804.5K
13:32 123.61 123.62 123.59 123.59 7,105.2K
13:33 123.61 123.63 123.61 123.62 5,731.0K
13:34 123.62 123.62 123.57 123.59 11,449.6K
13:35 123.62 123.62 123.61 123.61 5,645.2K
13:36 123.64 123.64 123.61 123.61 4,002.0K
13:37 123.62 123.62 123.57 123.57 3,896.6K
13:38 123.62 123.63 123.55 123.55 9,299.1K
13:39 123.54 123.54 123.49 123.49 16,696.5K
13:40 123.49 123.49 123.34 123.34 39,316.6K
13:41 123.33 123.34 123.32 123.34 18,361.2K
13:42 123.35 123.39 123.35 123.39 11,135.7K
13:43 123.34 123.34 123.31 123.32 9,757.1K
13:44 123.32 123.34 123.32 123.34 8,964.6K
13:45 123.35 123.35 123.33 123.34 12,319.4K
13:46 123.35 123.37 123.34 123.36 17,367.7K
13:47 123.36 123.36 123.35 123.36 7,199.5K
13:48 123.38 123.45 123.38 123.38 10,141.6K
13:49 123.37 123.43 123.37 123.42 12,317.7K
13:50 123.40 123.40 123.33 123.36 31,885.6K
13:51 123.33 123.33 123.29 123.29 24,795.7K
13:52 123.28 123.28 123.22 123.22 38,832.6K
13:53 123.22 123.22 123.17 123.17 34,723.6K
13:54 123.15 123.15 123.12 123.12 30,517.3K
13:55 123.08 123.16 123.08 123.16 19,394.8K
13:56 123.18 123.18 123.16 123.16 9,438.9K
13:57 123.19 123.19 123.16 123.16 13,347.9K
13:58 123.19 123.24 123.19 123.24 11,781.8K
13:59 123.22 123.28 123.22 123.28 13,796.7K
14:00 123.31 123.33 123.31 123.32 16,793.6K
14:01 123.31 123.35 123.30 123.32 14,012.1K
14:02 123.30 123.33 123.29 123.33 3,477.0K
14:03 123.33 123.36 123.33 123.36 10,780.4K
14:04 123.38 123.39 123.38 123.39 9,455.9K
14:05 123.40 123.40 123.33 123.36 7,377.9K
14:06 123.39 123.40 123.39 123.40 9,339.8K
14:07 123.40 123.44 123.40 123.43 9,339.7K
14:08 123.47 123.53 123.47 123.53 12,910.2K
14:09 123.53 123.63 123.53 123.59 23,862.0K
14:10 123.58 123.58 123.48 123.51 18,353.0K
14:11 123.38 123.38 123.29 123.31 24,079.1K
14:12 123.29 123.29 123.07 123.08 32,886.2K
14:13 123.04 123.04 122.97 123.00 60,325.0K
14:14 123.00 123.00 122.95 122.95 17,815.8K
14:15 122.96 123.12 122.96 123.09 19,267.5K
14:16 123.12 123.12 123.02 123.02 17,598.1K
14:17 123.01 123.01 122.91 122.92 22,330.1K
14:18 122.95 122.95 122.80 122.80 55,992.1K
14:19 122.85 122.86 122.85 122.86 20,136.9K
14:20 122.87 122.90 122.82 122.90 36,673.8K
14:21 122.91 122.94 122.91 122.94 16,863.0K
14:22 122.94 122.95 122.90 122.90 27,970.7K
14:23 122.91 122.91 122.80 122.80 15,274.2K
14:24 122.79 122.79 122.71 122.71 21,222.4K
14:25 122.73 122.74 122.73 122.74 11,763.5K
14:26 122.73 122.73 122.61 122.61 55,208.3K
14:27 122.57 122.57 122.47 122.47 46,111.6K
14:28 122.45 122.45 122.32 122.32 57,789.8K
14:29 122.39 122.39 122.35 122.38 69,138.2K
14:30 122.43 122.43 122.35 122.41 52,692.3K
14:31 122.44 122.45 122.43 122.45 29,735.7K
14:32 122.46 122.51 122.46 122.51 24,592.5K
14:33 122.52 122.53 122.52 122.52 17,969.3K
14:34 122.51 122.61 122.51 122.58 24,818.9K
14:35 122.57 122.57 122.47 122.49 23,444.2K
14:36 122.44 122.47 122.42 122.47 15,174.1K
14:37 122.53 122.54 122.50 122.54 26,256.2K
14:38 122.55 122.67 122.55 122.67 16,180.8K
14:39 122.61 122.63 122.56 122.56 14,353.1K
14:40 122.50 122.54 122.48 122.54 8,287.7K
14:41 122.55 122.55 122.48 122.48 10,566.8K
14:42 122.47 122.51 122.47 122.50 9,950.0K
14:43 122.52 122.58 122.52 122.58 14,704.0K
14:44 122.61 122.64 122.61 122.61 22,582.1K
14:45 122.64 122.71 122.64 122.71 27,867.7K
14:46 122.70 122.77 122.66 122.77 36,212.8K
14:47 122.77 122.87 122.77 122.83 16,230.7K
14:48 122.84 122.87 122.84 122.85 9,227.0K
14:49 122.85 122.87 122.85 122.86 7,402.2K
14:50 122.87 122.87 122.79 122.82 28,277.6K
14:51 122.84 122.87 122.84 122.85 13,893.0K
14:52 122.86 122.91 122.86 122.91 23,907.5K
14:53 122.94 122.98 122.92 122.98 19,278.5K
14:54 123.00 123.00 122.88 122.97 53,993.8K
14:55 123.02 123.02 122.92 122.94 22,206.1K
14:56 123.00 123.00 122.94 122.94 12,223.6K
14:57 122.90 122.93 122.89 122.93 13,923.0K
14:58 122.79 122.83 122.74 122.83 25,995.6K
14:59 122.81 122.81 122.74 122.74 24,868.7K
15:00 122.76 122.76 122.56 122.56 35,939.1K
15:01 122.55 122.64 122.55 122.64 17,458.0K
15:02 122.69 122.69 122.64 122.69 17,380.9K
15:03 122.81 122.97 122.81 122.97 10,935.2K
15:04 123.04 123.04 123.01 123.01 17,007.1K
15:05 123.02 123.02 122.98 123.02 15,113.2K
15:06 123.03 123.12 123.03 123.09 35,143.4K
15:07 123.13 123.20 123.13 123.20 26,810.5K
15:08 123.20 123.22 123.20 123.22 14,285.7K
15:09 123.18 123.20 123.16 123.20 12,216.9K
15:10 123.19 123.19 123.17 123.17 40,500.8K
15:11 123.17 123.17 123.05 123.05 35,314.3K
15:12 123.05 123.07 123.05 123.07 14,987.2K
15:13 123.05 123.15 123.05 123.15 67,957.9K
15:14 123.17 123.17 123.06 123.07 44,784.6K
15:15 123.07 123.18 123.07 123.18 28,247.6K
15:16 123.18 123.21 123.18 123.21 19,020.7K
15:17 123.23 123.27 123.23 123.27 19,695.4K
15:18 123.26 123.35 123.26 123.35 38,000.6K
15:19 123.36 123.47 123.36 123.47 66,124.8K
15:20 123.45 123.46 123.33 123.33 37,714.7K
15:21 123.28 123.28 123.18 123.23 39,274.5K
15:22 123.26 123.26 123.21 123.26 29,200.0K
15:23 123.26 123.26 123.20 123.24 15,597.4K
15:24 123.24 123.27 123.24 123.27 20,465.5K
15:25 123.25 123.32 123.25 123.28 20,122.5K
15:26 123.28 123.28 123.07 123.08 47,837.3K
15:27 123.11 123.14 123.06 123.10 14,546.1K
15:28 123.17 123.28 123.17 123.28 14,597.3K
15:29 123.26 123.28 123.25 123.27 8,519.6K
15:30 123.28 123.29 123.27 123.28 13,649.6K
15:31 123.28 123.29 123.24 123.24 24,243.6K
15:32 123.21 123.26 123.21 123.26 14,649.9K
15:33 123.25 123.25 123.13 123.15 19,070.0K
15:34 123.17 123.24 123.17 123.24 17,335.1K
15:35 123.24 123.24 123.19 123.21 5,434.2K
15:36 123.21 123.29 123.21 123.29 39,005.9K
15:37 123.39 123.39 123.33 123.39 53,394.8K
15:38 123.36 123.38 123.21 123.21 13,397.6K
15:39 123.21 123.28 123.21 123.28 10,487.0K
15:40 123.28 123.31 123.28 123.31 8,297.5K
15:41 123.32 123.33 123.31 123.33 8,530.3K
15:42 123.31 123.35 123.31 123.35 16,732.2K
15:43 123.35 123.36 123.33 123.36 13,695.5K
15:44 123.35 123.35 123.18 123.19 25,112.7K
15:45 123.19 123.19 123.13 123.15 29,079.0K
15:46 123.15 123.21 123.15 123.21 8,959.9K
15:47 123.23 123.23 123.10 123.10 19,444.2K
15:48 123.08 123.16 123.08 123.16 42,889.7K
15:49 123.13 123.15 123.11 123.12 23,187.4K
15:50 123.11 123.18 123.11 123.18 10,432.4K
15:51 123.17 123.18 123.06 123.07 47,495.8K
15:52 123.06 123.09 123.04 123.09 15,090.8K
15:53 123.09 123.09 123.01 123.01 39,217.0K
15:54 123.04 123.12 123.04 123.12 13,822.6K
15:55 123.10 123.10 123.03 123.03 22,664.0K
15:56 123.00 123.02 122.93 122.93 11,926.5K
15:57 122.84 122.86 122.84 122.85 21,441.7K
15:58 122.87 122.97 122.87 122.97 8,637.0K
15:59 122.95 122.95 122.78 122.78 13,519.6K
16:00 122.78 122.79 122.75 122.75 20,863.7K
16:01 122.73 122.75 122.72 122.75 38,891.8K
16:02 122.75 122.80 122.75 122.80 13,798.7K
16:03 122.77 122.81 122.77 122.81 8,561.0K
16:04 122.82 122.86 122.81 122.81 18,443.4K
16:05 122.81 122.87 122.81 122.87 15,698.7K
16:06 122.90 122.90 122.86 122.86 19,968.0K
16:07 122.83 122.88 122.83 122.88 4,316.3K
16:08 122.88 122.90 122.86 122.88 14,277.9K
16:09 122.84 122.84 122.83 122.83 4,911.2K
16:10 122.84 122.86 122.83 122.86 9,880.4K
16:11 122.90 122.98 122.90 122.94 15,727.2K
16:12 122.90 123.03 122.90 123.02 21,603.9K
16:13 123.04 123.05 123.04 123.04 20,091.4K
16:14 123.09 123.42 123.09 123.42 58,967.6K
16:15 123.47 123.63 123.38 123.63 86,009.3K
16:16 123.63 123.64 123.59 123.59 60,407.9K
16:17 123.59 123.79 123.59 123.79 91,679.0K
16:18 123.80 123.80 123.56 123.56 67,682.9K
16:19 123.65 123.73 123.64 123.64 29,369.6K
16:20 123.65 123.73 123.64 123.71 13,714.2K
16:21 123.82 123.88 123.82 123.84 75,456.2K
16:22 123.72 123.72 123.68 123.70 27,011.1K
16:23 123.71 123.71 123.63 123.63 20,315.7K
16:24 123.58 123.58 123.54 123.55 11,480.8K
16:25 123.50 123.54 123.50 123.50 19,082.3K
16:26 123.50 123.50 123.44 123.44 13,591.9K
16:27 123.45 123.45 123.42 123.43 18,469.5K
16:28 123.44 123.45 123.42 123.45 5,796.8K
16:29 123.41 123.42 123.36 123.42 32,977.5K
16:30 123.47 123.47 123.38 123.38 12,410.5K
16:31 123.36 123.36 123.33 123.34 32,115.1K
16:32 123.33 123.43 123.31 123.41 7,792.6K
16:33 123.39 123.39 123.34 123.34 6,383.9K
16:34 123.33 123.33 123.25 123.26 12,322.1K
16:35 123.31 123.31 123.29 123.30 13,781.0K
16:36 123.34 123.37 123.34 123.37 8,913.1K
16:37 123.35 123.42 123.35 123.42 27,469.5K
16:38 123.41 123.41 123.32 123.32 18,302.5K
16:39 123.32 123.32 123.31 123.31 9,943.5K
16:40 123.29 123.39 123.29 123.39 23,767.3K
16:41 123.38 123.40 123.38 123.38 3,236.0K
16:42 123.37 123.37 123.35 123.37 6,078.5K
16:43 123.38 123.40 123.37 123.39 5,463.5K
16:44 123.39 123.44 123.39 123.44 17,484.5K
16:45 123.43 123.45 123.43 123.45 2,767.3K
16:46 123.45 123.45 123.40 123.40 5,923.9K
16:47 123.32 123.32 123.20 123.22 27,276.0K
16:48 123.23 123.23 123.20 123.20 15,423.6K
16:49 123.20 123.20 123.12 123.12 31,237.0K
16:50 123.11 123.24 123.11 123.21 9,904.0K
16:51 123.21 123.24 123.21 123.23 4,693.7K
16:52 123.23 123.25 123.20 123.20 6,874.7K
16:53 123.16 123.17 123.13 123.17 15,158.5K
16:54 123.19 123.19 123.14 123.14 7,145.5K
16:55 123.13 123.16 123.13 123.16 4,865.3K
16:56 123.17 123.17 123.11 123.17 14,368.2K
16:57 123.19 123.19 123.15 123.15 6,755.6K
16:58 123.19 123.23 123.19 123.19 7,676.3K
16:59 123.15 123.18 123.15 123.16 5,325.3K
17:00 123.17 123.17 123.15 123.16 2,857.8K
17:01 123.17 123.21 123.17 123.21 12,694.1K
17:02 123.22 123.24 123.22 123.24 5,385.9K
17:03 123.24 123.30 123.24 123.30 6,364.3K
17:04 123.31 123.38 123.31 123.38 12,020.4K
17:05 123.47 123.47 123.45 123.45 36,056.3K
17:06 123.45 123.45 123.30 123.30 45,586.2K
17:07 123.26 123.31 123.26 123.28 9,791.1K
17:08 123.29 123.29 123.27 123.27 3,653.8K
17:09 123.26 123.26 123.24 123.24 18,559.0K
17:10 123.25 123.25 123.21 123.22 9,056.8K
17:11 123.16 123.20 123.16 123.19 7,718.3K
17:12 123.18 123.18 123.04 123.12 53,974.4K
17:13 123.11 123.11 122.28 122.28 15,714.3K
17:14 122.24 122.24 122.09 122.10 33,644.2K
17:15 122.11 122.13 122.11 122.11 18,032.8K
17:16 122.15 122.15 122.12 122.13 26,377.9K
17:17 122.17 122.19 122.17 122.18 15,342.1K
17:18 122.14 122.15 122.12 122.15 11,764.5K
17:19 122.16 122.17 122.14 122.16 9,615.8K
17:20 122.17 122.25 122.17 122.25 7,190.7K
17:21 122.27 122.27 122.19 122.19 12,617.0K
17:22 122.21 122.24 122.21 122.24 21,652.5K
17:23 122.25 122.29 122.25 122.29 22,402.9K
17:24 122.29 122.29 122.27 122.27 2,806.1K
17:25 122.27 122.29 122.27 122.29 4,670.0K
17:26 122.28 122.31 122.28 122.31 5,717.8K
17:27 122.34 122.34 122.34 122.34 4,097.2K
17:28 122.34 122.36 122.34 122.35 1,693.6K
17:29 122.37 122.42 122.37 122.42 11,249.9K
17:30 122.43 122.46 122.43 122.46 7,170.2K
17:31 122.46 122.51 122.46 122.51 10,418.0K
17:32 122.50 122.50 122.50 122.50 7,616.0K
17:33 122.49 122.50 122.45 122.45 4,530.4K
17:34 122.34 122.34 122.32 122.33 20,140.4K
17:35 122.30 122.44 122.30 122.44 19,610.7K
17:36 122.46 122.52 122.45 122.49 89,353.7K
17:37 122.49 122.50 122.47 122.49 21,744.8K
17:38 122.51 122.51 122.51 122.51 11,729.4K
17:39 122.52 122.55 122.52 122.55 26,357.8K
17:40 122.57 122.62 122.57 122.62 67,911.5K
17:41 122.59 122.59 122.56 122.56 37,738.8K
17:42 122.55 122.55 122.53 122.53 13,606.9K
17:43 122.56 122.62 122.56 122.62 52,266.1K
17:44 122.63 122.63 122.60 122.60 26,627.2K
17:45 122.61 122.61 122.56 122.56 24,522.1K
17:46 122.57 122.57 122.52 122.53 25,747.0K
17:47 122.53 122.54 122.53 122.54 9,877.1K
17:48 122.55 122.56 122.55 122.55 9,801.1K
17:49 122.57 122.57 122.45 122.45 18,952.3K
17:50 122.45 122.45 122.44 122.45 16,781.1K
17:51 122.46 122.47 122.46 122.47 25,482.3K
17:52 122.33 122.33 122.20 122.20 97,454.4K
17:53 122.23 122.28 122.23 122.28 27,422.4K
17:54 122.32 122.34 122.32 122.34 16,010.5K
17:55 122.33 122.35 122.29 122.29 18,486.8K
17:56 122.28 122.28 122.26 122.26 9,559.6K
17:57 122.22 122.23 122.20 122.20 26,362.3K
17:58 122.25 122.27 122.25 122.27 24,474.0K
17:59 122.27 122.27 122.23 122.23 10,564.4K
18:00 122.24 122.24 122.13 122.15 36,504.8K
18:01 122.17 122.23 122.17 122.22 17,868.1K
18:02 122.22 122.26 122.21 122.26 17,092.3K
18:03 122.29 122.30 122.23 122.23 14,611.5K
18:04 122.20 122.20 122.18 122.18 7,447.4K
18:05 122.15 122.16 122.15 122.16 12,447.2K
18:06 122.16 122.25 122.16 122.25 12,689.0K
18:07 122.21 122.21 122.15 122.17 29,457.2K
18:08 122.18 122.18 122.09 122.09 37,818.6K
18:09 122.01 122.01 121.96 121.97 37,426.4K
18:10 121.97 121.97 121.91 121.91 30,675.0K
18:11 121.91 121.96 121.91 121.92 21,049.6K
18:12 121.95 121.95 121.92 121.92 19,518.6K
18:13 121.92 121.95 121.92 121.94 42,541.7K
18:14 121.96 122.04 121.96 122.04 10,205.8K
18:15 122.05 122.05 121.83 121.84 54,744.3K
18:16 121.86 121.90 121.86 121.87 19,963.3K
18:17 121.88 121.97 121.88 121.97 22,084.4K
18:18 121.90 121.90 121.86 121.88 25,145.2K
18:19 121.88 121.88 121.81 121.86 49,661.7K
18:20 121.93 121.98 121.93 121.98 19,820.9K
18:21 122.03 122.05 121.98 121.98 12,223.4K
18:22 121.99 121.99 121.89 121.89 13,509.4K
18:23 121.89 121.96 121.89 121.96 11,745.6K
18:24 121.97 121.98 121.97 121.98 19,478.3K
18:25 121.97 121.99 121.97 121.98 8,139.7K
18:26 122.00 122.00 121.96 121.96 24,226.2K
18:27 121.95 121.96 121.95 121.96 22,846.9K
18:28 121.99 121.99 121.96 121.97 4,273.9K
18:29 122.00 122.00 121.82 121.82 29,139.1K
18:30 121.87 121.98 121.87 121.93 17,606.5K
18:31 121.92 121.92 121.82 121.89 30,539.3K
18:32 121.95 122.05 121.95 122.05 14,995.3K
18:33 122.04 122.05 122.00 122.00 11,399.3K
18:34 121.98 121.98 121.93 121.93 10,938.5K
18:35 121.88 121.91 121.88 121.91 21,099.9K
18:36 121.91 121.91 121.90 121.90 11,952.5K
18:37 121.91 121.97 121.91 121.95 17,513.2K
18:38 121.99 122.04 121.99 122.04 9,096.8K
18:39 122.03 122.06 122.02 122.06 20,053.3K
18:40 122.09 122.09 122.09 122.09 2,336.9K
18:51 122.03 122.03 122.03 122.03 35,142.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available