RTS Metals & Mining

RTSMM
🏛️ russian-federation →
153.94
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 118.91 118.91 118.81 118.81 68,958.6K
10:01 118.82 118.91 118.82 118.87 61,542.6K
10:02 118.86 118.91 118.86 118.91 78,434.7K
10:03 118.90 118.98 118.90 118.98 57,563.9K
10:04 119.03 119.03 118.88 118.88 55,456.5K
10:05 118.89 118.91 118.83 118.86 41,713.9K
10:06 118.90 118.93 118.90 118.90 33,069.1K
10:07 118.90 118.94 118.90 118.94 29,299.2K
10:08 118.99 119.03 118.97 118.97 41,155.2K
10:09 118.97 118.97 118.94 118.94 62,771.8K
10:10 118.95 118.95 118.88 118.90 23,254.6K
10:11 118.91 118.91 118.84 118.84 42,906.3K
10:12 118.62 118.62 118.53 118.53 93,219.7K
10:13 118.62 118.63 118.60 118.60 32,203.6K
10:14 118.51 118.61 118.51 118.61 67,630.0K
10:15 118.59 118.61 118.59 118.61 16,882.1K
10:16 118.64 118.64 118.56 118.56 25,331.1K
10:17 118.51 118.51 118.51 118.51 22,653.6K
10:18 118.52 118.59 118.51 118.59 25,514.5K
10:19 118.63 118.65 118.55 118.57 15,055.1K
10:20 118.62 118.72 118.62 118.64 43,209.0K
10:21 118.62 118.64 118.61 118.61 31,380.6K
10:22 118.56 118.56 118.37 118.41 47,522.5K
10:23 118.44 118.47 118.44 118.47 27,396.9K
10:24 118.52 118.52 118.44 118.45 39,112.1K
10:25 118.45 118.57 118.45 118.57 23,537.5K
10:26 118.62 118.70 118.62 118.70 38,662.2K
10:27 118.65 118.67 118.63 118.67 21,515.5K
10:28 118.51 118.57 118.51 118.57 28,952.0K
10:29 118.59 118.62 118.59 118.62 9,251.3K
10:30 118.64 118.76 118.64 118.76 25,496.9K
10:31 118.75 118.75 118.55 118.57 27,738.6K
10:32 118.57 118.72 118.57 118.70 14,317.9K
10:33 118.69 118.83 118.69 118.83 35,523.1K
10:34 118.86 118.87 118.80 118.82 28,862.7K
10:35 118.79 118.81 118.77 118.77 12,043.5K
10:36 118.80 118.80 118.77 118.77 17,170.3K
10:37 118.76 118.76 118.70 118.71 22,377.6K
10:38 118.71 118.82 118.71 118.80 21,682.7K
10:39 118.79 118.79 118.73 118.73 10,716.5K
10:40 118.75 118.87 118.75 118.87 25,294.5K
10:41 118.89 118.89 118.75 118.75 38,024.3K
10:42 118.68 118.69 118.68 118.69 12,043.7K
10:43 118.78 118.80 118.78 118.79 18,764.5K
10:44 118.86 118.99 118.86 118.99 52,788.5K
10:45 119.00 119.01 118.99 118.99 38,512.6K
10:46 118.98 119.13 118.98 119.13 31,932.1K
10:47 119.10 119.13 119.07 119.07 19,551.9K
10:48 119.02 119.05 119.01 119.01 19,051.8K
10:49 119.01 119.01 118.95 118.95 20,129.7K
10:50 118.95 119.00 118.95 119.00 19,224.0K
10:51 119.06 119.06 119.04 119.04 14,532.5K
10:52 119.03 119.04 119.01 119.04 11,847.3K
10:53 119.04 119.04 118.96 118.96 17,339.0K
10:54 118.95 119.04 118.95 119.04 15,099.3K
10:55 119.10 119.19 119.10 119.19 57,075.5K
10:56 119.21 119.23 119.18 119.18 51,604.0K
10:57 119.21 119.24 119.21 119.22 25,707.2K
10:58 119.20 119.20 119.14 119.14 33,676.8K
10:59 119.13 119.15 119.10 119.15 20,971.0K
11:00 119.19 119.27 119.19 119.24 54,089.6K
11:01 119.18 119.18 118.97 118.97 45,870.2K
11:02 119.00 119.04 118.98 119.04 27,157.3K
11:03 119.02 119.08 119.00 119.07 28,555.2K
11:04 119.02 119.05 119.02 119.04 15,653.9K
11:05 118.93 118.93 118.88 118.88 40,607.9K
11:06 118.90 118.95 118.90 118.95 32,058.5K
11:07 118.87 118.90 118.86 118.89 17,587.7K
11:08 118.87 118.87 118.86 118.86 33,549.1K
11:09 118.85 118.88 118.84 118.86 23,139.6K
11:10 118.84 118.91 118.84 118.91 17,608.4K
11:11 118.98 119.05 118.98 119.04 21,500.9K
11:12 119.04 119.04 118.90 118.90 10,567.8K
11:13 118.84 118.89 118.84 118.89 44,848.5K
11:14 118.87 118.89 118.81 118.81 52,109.5K
11:15 118.79 118.88 118.79 118.88 19,560.4K
11:16 118.90 118.90 118.87 118.87 12,589.4K
11:17 118.92 118.92 118.87 118.88 23,108.8K
11:18 118.86 118.90 118.85 118.85 9,351.7K
11:19 118.85 118.85 118.84 118.84 4,923.2K
11:20 118.90 118.94 118.90 118.94 14,434.4K
11:21 118.97 118.98 118.97 118.98 13,572.0K
11:22 118.99 119.01 118.98 118.98 11,544.8K
11:23 118.95 118.95 118.95 118.95 5,206.1K
11:24 118.97 118.98 118.97 118.98 5,277.4K
11:25 118.95 119.07 118.95 119.06 22,186.1K
11:26 119.12 119.12 119.10 119.12 16,101.2K
11:27 119.11 119.11 119.08 119.10 9,173.8K
11:28 119.10 119.20 119.10 119.20 17,957.5K
11:29 119.21 119.23 119.21 119.23 16,343.4K
11:30 119.17 119.34 119.17 119.34 42,645.7K
11:31 119.29 119.29 119.25 119.25 30,674.9K
11:32 119.16 119.16 119.11 119.13 19,984.2K
11:33 119.12 119.18 119.10 119.18 12,745.5K
11:34 119.16 119.18 119.12 119.18 17,889.4K
11:35 119.14 119.14 119.05 119.05 32,210.8K
11:36 119.05 119.05 119.02 119.02 7,973.2K
11:37 118.98 119.01 118.98 119.00 6,528.2K
11:38 119.03 119.07 119.03 119.07 8,158.1K
11:39 119.08 119.08 119.05 119.05 5,331.4K
11:40 119.06 119.06 119.00 119.02 13,937.3K
11:41 119.01 119.01 118.99 118.99 15,262.5K
11:42 118.97 118.98 118.97 118.97 11,078.1K
11:43 118.99 118.99 118.92 118.92 47,646.7K
11:44 118.93 118.93 118.86 118.86 94,606.0K
11:45 118.85 118.90 118.85 118.90 25,383.8K
11:46 118.88 118.90 118.88 118.90 17,386.0K
11:47 118.89 118.91 118.86 118.86 58,248.8K
11:48 118.89 118.90 118.88 118.88 18,590.5K
11:49 118.86 118.88 118.85 118.85 15,154.3K
11:50 118.85 118.89 118.85 118.89 10,808.2K
11:51 118.90 118.91 118.86 118.86 13,333.4K
11:52 118.87 118.92 118.87 118.92 9,387.1K
11:53 118.89 118.90 118.86 118.86 10,306.6K
11:54 118.86 118.86 118.83 118.83 21,568.3K
11:55 118.83 118.83 118.76 118.76 49,237.6K
11:56 118.72 118.72 118.67 118.67 37,332.0K
11:57 118.67 118.67 118.60 118.60 44,373.7K
11:58 118.58 118.58 118.53 118.55 35,579.2K
11:59 118.56 118.57 118.55 118.57 19,157.5K
12:00 118.56 118.64 118.56 118.64 31,949.0K
12:01 118.68 118.87 118.68 118.87 38,824.4K
12:02 118.84 118.84 118.65 118.65 26,848.2K
12:03 118.69 118.69 118.64 118.64 18,939.8K
12:04 118.67 118.68 118.66 118.68 20,423.3K
12:05 118.69 118.69 118.58 118.58 27,731.4K
12:06 118.56 118.56 118.42 118.42 45,054.7K
12:07 118.39 118.39 118.36 118.36 32,546.1K
12:08 118.37 118.37 118.32 118.32 21,016.6K
12:09 118.33 118.33 118.31 118.31 38,241.4K
12:10 118.31 118.31 118.29 118.29 16,479.5K
12:11 118.29 118.34 118.29 118.32 20,168.8K
12:12 118.32 118.37 118.32 118.37 13,367.3K
12:13 118.37 118.40 118.36 118.40 13,569.8K
12:14 118.39 118.42 118.39 118.42 11,522.3K
12:15 118.44 118.48 118.24 118.24 36,860.2K
12:16 118.26 118.32 118.25 118.32 21,919.4K
12:17 118.30 118.34 118.29 118.30 9,165.1K
12:18 118.30 118.30 118.26 118.26 18,639.9K
12:19 118.33 118.33 118.32 118.33 17,921.9K
12:20 118.29 118.31 118.28 118.29 16,171.5K
12:21 118.29 118.37 118.29 118.37 21,967.9K
12:22 118.41 118.41 118.29 118.29 13,009.0K
12:23 118.27 118.32 118.27 118.32 16,310.0K
12:24 118.33 118.33 118.31 118.31 19,392.7K
12:25 118.29 118.36 118.29 118.36 23,085.9K
12:26 118.28 118.40 118.28 118.40 16,740.7K
12:27 118.42 118.42 118.39 118.39 9,382.3K
12:28 118.46 118.47 118.46 118.46 21,242.7K
12:29 118.52 118.52 118.50 118.52 12,789.9K
12:30 118.48 118.48 118.40 118.41 8,439.7K
12:31 118.38 118.38 118.35 118.37 17,959.9K
12:32 118.40 118.40 118.25 118.27 31,338.5K
12:33 118.27 118.27 118.22 118.24 20,060.6K
12:34 118.24 118.33 118.24 118.33 37,792.1K
12:35 118.31 118.31 118.20 118.20 38,127.3K
12:36 118.18 118.21 118.18 118.18 27,062.0K
12:37 118.19 118.23 118.19 118.23 15,032.6K
12:38 118.23 118.32 118.23 118.31 19,782.6K
12:39 118.29 118.29 118.26 118.27 8,096.8K
12:40 118.30 118.30 118.25 118.25 13,956.2K
12:41 118.26 118.36 118.26 118.36 16,046.7K
12:42 118.21 118.31 118.21 118.30 31,114.1K
12:43 118.28 118.28 118.20 118.20 12,169.0K
12:44 118.20 118.23 118.20 118.22 5,601.7K
12:45 118.22 118.23 118.22 118.23 13,679.5K
12:46 118.21 118.32 118.21 118.32 16,242.4K
12:47 118.30 118.30 118.27 118.27 13,103.0K
12:48 118.24 118.24 118.15 118.15 45,502.3K
12:49 118.10 118.20 118.08 118.20 56,927.8K
12:50 118.20 118.20 118.13 118.13 20,312.7K
12:51 118.11 118.16 118.10 118.16 15,052.3K
12:52 118.19 118.28 118.19 118.27 31,920.4K
12:53 118.25 118.27 118.20 118.20 20,209.3K
12:54 118.26 118.26 118.15 118.15 21,093.4K
12:55 118.15 118.23 118.15 118.23 10,407.4K
12:56 118.22 118.31 118.22 118.31 10,520.0K
12:57 118.33 118.41 118.32 118.39 30,476.0K
12:58 118.36 118.36 118.27 118.27 14,963.9K
12:59 118.28 118.31 118.28 118.30 10,501.5K
13:00 118.25 118.25 118.19 118.20 19,526.3K
13:01 118.19 118.22 118.19 118.22 9,989.6K
13:02 118.21 118.21 118.20 118.21 14,389.9K
13:03 118.21 118.22 118.21 118.22 6,744.6K
13:04 118.28 118.28 118.24 118.25 16,995.1K
13:05 118.25 118.32 118.25 118.32 14,494.6K
13:06 118.38 118.39 118.38 118.39 26,882.9K
13:07 118.42 118.43 118.32 118.32 32,514.9K
13:08 118.26 118.31 118.26 118.31 15,719.6K
13:09 118.31 118.31 118.20 118.20 8,752.9K
13:10 118.18 118.22 118.18 118.22 5,870.6K
13:11 118.21 118.21 118.18 118.18 15,481.0K
13:12 118.18 118.20 118.18 118.18 14,698.1K
13:13 118.20 118.20 118.18 118.18 9,213.3K
13:14 118.23 118.23 118.22 118.23 14,665.7K
13:15 118.20 118.20 118.18 118.20 17,215.3K
13:16 118.20 118.25 118.20 118.25 9,873.2K
13:17 118.26 118.26 118.24 118.26 7,536.0K
13:18 118.26 118.26 118.26 118.26 5,094.4K
13:19 118.26 118.26 118.25 118.25 9,154.8K
13:20 118.19 118.19 118.17 118.18 10,778.1K
13:21 118.20 118.20 118.12 118.12 13,053.0K
13:22 118.13 118.17 118.12 118.17 13,614.7K
13:23 118.16 118.17 118.13 118.13 9,199.8K
13:24 118.12 118.12 118.09 118.09 3,658.3K
13:25 118.10 118.10 117.92 117.92 20,257.3K
13:26 117.95 117.99 117.95 117.99 16,738.6K
13:27 118.02 118.04 118.02 118.04 8,345.5K
13:28 118.03 118.06 118.03 118.04 14,058.8K
13:29 118.04 118.05 118.02 118.02 17,725.1K
13:30 118.02 118.06 118.00 118.00 19,676.3K
13:31 117.97 117.97 117.83 117.83 32,685.8K
13:32 117.82 117.83 117.77 117.83 52,271.9K
13:33 117.90 117.90 117.79 117.79 48,644.0K
13:34 117.84 117.85 117.84 117.85 13,181.4K
13:35 117.87 117.87 117.77 117.77 17,061.7K
13:36 117.81 117.96 117.81 117.96 19,172.0K
13:37 117.96 117.98 117.96 117.97 9,473.1K
13:38 117.98 118.00 117.97 118.00 13,431.8K
13:39 118.05 118.05 118.03 118.03 8,303.1K
13:40 118.04 118.04 118.03 118.04 7,592.0K
13:41 118.04 118.05 118.04 118.05 4,878.2K
13:42 118.06 118.06 118.02 118.02 5,302.6K
13:43 118.01 118.01 117.97 117.97 17,455.4K
13:44 118.00 118.01 117.99 118.01 7,360.7K
13:45 118.02 118.02 118.01 118.01 4,476.2K
13:46 118.00 118.01 117.97 117.97 13,046.4K
13:47 117.95 117.95 117.92 117.92 15,664.1K
13:48 117.93 117.93 117.88 117.88 16,559.4K
13:49 117.90 117.92 117.89 117.89 11,961.8K
13:50 117.87 117.87 117.84 117.85 25,978.6K
13:51 117.86 117.94 117.86 117.94 11,608.7K
13:52 117.90 117.93 117.85 117.92 6,841.7K
13:53 117.91 117.92 117.90 117.92 7,233.5K
13:54 117.93 117.93 117.91 117.91 7,476.2K
13:55 117.91 117.91 117.88 117.90 10,364.1K
13:56 117.90 117.99 117.90 117.99 13,603.3K
13:57 117.98 118.01 117.98 118.01 11,722.7K
13:58 118.03 118.03 118.01 118.03 8,646.0K
13:59 118.03 118.03 118.03 118.03 6,780.7K
14:00 118.04 118.04 118.01 118.01 8,725.5K
14:01 118.03 118.03 118.01 118.01 3,614.0K
14:02 118.02 118.03 118.01 118.01 5,197.5K
14:03 118.03 118.05 118.03 118.04 4,165.0K
14:04 118.05 118.06 118.05 118.06 4,462.0K
14:05 118.06 118.06 118.01 118.05 9,630.8K
14:06 118.02 118.04 118.02 118.02 5,753.4K
14:07 118.03 118.03 117.99 117.99 3,903.9K
14:08 118.00 118.04 118.00 118.04 8,915.3K
14:09 118.05 118.05 118.03 118.04 24,759.8K
14:10 118.08 118.09 118.05 118.05 14,370.3K
14:11 118.02 118.04 118.02 118.04 10,959.2K
14:12 118.04 118.09 118.04 118.06 12,111.2K
14:13 118.06 118.06 118.06 118.06 9,551.1K
14:14 118.04 118.06 118.03 118.03 3,625.8K
14:15 118.04 118.04 118.02 118.03 15,225.6K
14:16 118.04 118.04 118.00 118.00 10,762.5K
14:17 117.98 117.98 117.94 117.94 5,880.2K
14:18 117.92 117.92 117.91 117.91 9,513.9K
14:19 117.90 117.90 117.83 117.83 14,404.4K
14:20 117.82 117.82 117.80 117.80 11,555.1K
14:21 117.79 117.82 117.78 117.82 19,330.8K
14:22 117.81 117.81 117.77 117.77 12,218.6K
14:23 117.75 117.76 117.74 117.74 21,480.9K
14:24 117.74 117.74 117.71 117.71 12,210.4K
14:25 117.68 117.68 117.57 117.57 42,930.2K
14:26 117.59 117.63 117.59 117.63 19,512.1K
14:27 117.65 117.73 117.65 117.71 17,918.9K
14:28 117.73 117.73 117.65 117.68 19,648.3K
14:29 117.69 117.69 117.65 117.65 11,566.4K
14:30 117.65 117.65 117.55 117.55 21,991.7K
14:31 117.57 117.61 117.57 117.61 21,751.0K
14:32 117.66 117.66 117.61 117.61 15,427.0K
14:33 117.62 117.64 117.61 117.62 8,870.4K
14:34 117.62 117.64 117.62 117.62 6,774.7K
14:35 117.63 117.63 117.61 117.62 4,032.9K
14:36 117.67 117.77 117.67 117.77 25,605.7K
14:37 117.81 117.81 117.76 117.76 13,966.0K
14:38 117.65 117.65 117.64 117.64 13,094.1K
14:39 117.72 117.76 117.72 117.75 9,737.9K
14:40 117.79 117.79 117.75 117.75 17,719.7K
14:41 117.76 117.78 117.76 117.78 12,159.9K
14:42 117.76 117.77 117.76 117.76 2,872.0K
14:43 117.76 117.76 117.74 117.74 6,410.4K
14:44 117.72 117.72 117.68 117.68 9,144.6K
14:45 117.66 117.66 117.64 117.64 23,904.8K
14:46 117.65 117.67 117.65 117.66 27,892.1K
14:47 117.64 117.65 117.63 117.65 17,471.2K
14:48 117.66 117.71 117.66 117.70 15,946.5K
14:49 117.68 117.69 117.68 117.68 24,197.0K
14:50 117.69 117.71 117.69 117.69 5,523.6K
14:51 117.69 117.70 117.69 117.70 7,361.0K
14:52 117.71 117.72 117.69 117.72 11,572.3K
14:53 117.76 117.77 117.74 117.74 18,110.3K
14:54 117.74 117.81 117.74 117.81 16,343.9K
14:55 117.80 117.80 117.73 117.73 11,048.9K
14:56 117.74 117.74 117.71 117.71 5,164.6K
14:57 117.67 117.69 117.67 117.67 24,653.7K
14:58 117.66 117.70 117.66 117.70 8,975.7K
14:59 117.70 117.70 117.60 117.60 11,860.3K
15:00 117.59 117.59 117.56 117.57 27,325.5K
15:01 117.59 117.59 117.57 117.58 11,460.8K
15:02 117.54 117.54 117.53 117.53 27,243.1K
15:03 117.52 117.52 117.50 117.50 7,075.5K
15:04 117.53 117.53 117.50 117.53 14,951.7K
15:05 117.52 117.53 117.51 117.51 17,725.0K
15:06 117.50 117.52 117.49 117.49 14,828.6K
15:07 117.49 117.49 117.41 117.41 17,882.6K
15:08 117.40 117.44 117.40 117.44 11,191.4K
15:09 117.45 117.45 117.44 117.44 12,257.3K
15:10 117.43 117.43 117.42 117.42 8,622.0K
15:11 117.43 117.47 117.43 117.47 8,135.2K
15:12 117.47 117.48 117.46 117.46 11,363.9K
15:13 117.48 117.48 117.44 117.44 11,206.7K
15:14 117.45 117.45 117.43 117.44 6,469.3K
15:15 117.43 117.45 117.43 117.45 5,702.2K
15:16 117.44 117.46 117.44 117.45 15,335.6K
15:17 117.46 117.54 117.46 117.54 27,630.9K
15:18 117.54 117.57 117.54 117.55 7,064.5K
15:19 117.56 117.61 117.56 117.61 15,196.8K
15:20 117.60 117.60 117.53 117.53 7,180.2K
15:21 117.54 117.54 117.52 117.54 6,254.8K
15:22 117.51 117.53 117.51 117.53 8,347.5K
15:23 117.53 117.54 117.53 117.54 5,768.6K
15:24 117.50 117.50 117.47 117.47 7,875.6K
15:25 117.48 117.49 117.44 117.44 9,958.3K
15:26 117.42 117.43 117.39 117.39 25,515.1K
15:27 117.34 117.40 117.34 117.40 14,961.2K
15:28 117.39 117.43 117.39 117.43 29,371.7K
15:29 117.45 117.45 117.41 117.41 15,915.9K
15:30 117.43 117.43 117.35 117.35 31,801.4K
15:31 117.39 117.42 117.37 117.42 16,068.8K
15:32 117.43 117.45 117.43 117.44 34,808.0K
15:33 117.49 117.50 117.46 117.50 32,203.3K
15:34 117.47 117.50 117.47 117.49 14,301.4K
15:35 117.51 117.58 117.51 117.57 15,623.7K
15:36 117.58 117.62 117.58 117.62 32,217.8K
15:37 117.61 117.61 117.56 117.59 11,192.9K
15:38 117.61 117.64 117.61 117.63 14,051.2K
15:39 117.63 117.66 117.63 117.63 20,183.8K
15:40 117.64 117.68 117.64 117.67 78,247.3K
15:41 117.71 117.71 117.69 117.70 49,031.7K
15:42 117.71 117.71 117.69 117.70 44,582.0K
15:43 117.68 117.68 117.60 117.60 17,218.7K
15:44 117.58 117.64 117.58 117.62 25,063.7K
15:45 117.62 117.62 117.54 117.54 16,108.3K
15:46 117.55 117.55 117.53 117.54 10,233.1K
15:47 117.54 117.55 117.54 117.54 13,223.4K
15:48 117.56 117.62 117.56 117.62 24,565.7K
15:49 117.72 117.81 117.72 117.81 49,637.7K
15:50 117.76 117.77 117.72 117.72 16,023.4K
15:51 117.72 117.72 117.68 117.68 6,697.7K
15:52 117.68 117.69 117.65 117.65 9,393.0K
15:53 117.66 117.67 117.66 117.67 6,163.2K
15:54 117.66 117.67 117.66 117.67 3,111.5K
15:55 117.66 117.66 117.63 117.63 5,455.0K
15:56 117.61 117.67 117.61 117.67 8,542.0K
15:57 117.69 117.72 117.69 117.72 6,978.9K
15:58 117.73 117.73 117.71 117.71 3,693.9K
15:59 117.71 117.88 117.71 117.88 37,702.0K
16:00 117.87 117.88 117.87 117.88 11,978.0K
16:01 117.87 117.89 117.87 117.89 10,045.0K
16:02 117.90 117.97 117.90 117.96 26,504.7K
16:03 117.96 117.98 117.93 117.93 22,625.5K
16:04 117.91 117.91 117.79 117.79 12,362.6K
16:05 117.80 117.84 117.80 117.84 7,853.9K
16:06 117.85 117.85 117.84 117.84 6,118.4K
16:07 117.84 117.84 117.80 117.80 9,252.5K
16:08 117.83 117.83 117.79 117.79 10,750.9K
16:09 117.75 117.76 117.73 117.73 18,368.2K
16:10 117.73 117.73 117.72 117.72 8,827.5K
16:11 117.72 117.72 117.66 117.66 28,305.9K
16:12 117.66 117.66 117.61 117.61 18,354.6K
16:13 117.63 117.65 117.63 117.63 2,173.5K
16:14 117.64 117.64 117.46 117.46 38,045.9K
16:15 117.45 117.45 117.42 117.43 18,815.3K
16:16 117.41 117.50 117.41 117.50 17,305.9K
16:17 117.50 117.50 117.48 117.48 3,671.4K
16:18 117.54 117.55 117.51 117.51 9,214.5K
16:19 117.50 117.66 117.50 117.66 16,902.5K
16:20 117.69 117.69 117.59 117.59 6,192.8K
16:21 117.62 117.64 117.58 117.64 13,791.9K
16:22 117.65 117.65 117.56 117.56 4,722.2K
16:23 117.58 117.58 117.56 117.56 3,637.2K
16:24 117.63 117.70 117.63 117.70 10,942.4K
16:25 117.71 117.71 117.63 117.63 5,466.3K
16:26 117.61 117.62 117.57 117.57 9,463.1K
16:27 117.57 117.61 117.57 117.60 4,005.9K
16:28 117.61 117.64 117.61 117.64 4,997.2K
16:29 117.68 117.68 117.60 117.60 8,203.9K
16:30 117.62 117.62 117.57 117.57 5,236.1K
16:31 117.62 117.65 117.62 117.64 7,069.8K
16:32 117.63 117.71 117.63 117.70 11,812.7K
16:33 117.66 117.66 117.63 117.63 7,478.5K
16:34 117.64 117.69 117.64 117.69 4,315.8K
16:35 117.69 117.72 117.66 117.66 3,944.9K
16:36 117.67 117.69 117.67 117.69 2,625.9K
16:37 117.68 117.69 117.67 117.67 4,399.7K
16:38 117.68 117.68 117.68 117.68 3,292.4K
16:39 117.68 117.68 117.63 117.63 4,888.8K
16:40 117.59 117.60 117.58 117.60 6,930.5K
16:41 117.61 117.66 117.61 117.66 6,194.8K
16:42 117.65 117.66 117.64 117.64 1,626.5K
16:43 117.66 117.66 117.60 117.60 2,845.5K
16:44 117.59 117.59 117.57 117.58 6,142.5K
16:45 117.59 117.61 117.58 117.58 2,859.6K
16:46 117.59 117.59 117.59 117.59 2,910.4K
16:47 117.57 117.59 117.56 117.59 5,573.2K
16:48 117.60 117.60 117.59 117.59 3,252.5K
16:49 117.59 117.60 117.59 117.60 1,844.3K
16:50 117.54 117.54 117.40 117.40 69,620.8K
16:51 117.41 117.43 117.41 117.41 17,655.1K
16:52 117.41 117.45 117.41 117.45 7,814.2K
16:53 117.43 117.44 117.42 117.44 3,495.9K
16:54 117.44 117.47 117.44 117.47 7,856.2K
16:55 117.47 117.47 117.44 117.44 10,755.7K
16:56 117.44 117.44 117.39 117.39 16,572.5K
16:57 117.40 117.41 117.39 117.39 14,786.6K
16:58 117.40 117.40 117.30 117.30 34,567.2K
16:59 117.28 117.28 117.28 117.28 18,438.9K
17:00 117.28 117.28 117.20 117.20 29,869.6K
17:01 117.20 117.24 117.20 117.21 12,563.5K
17:02 117.21 117.21 117.17 117.17 16,800.0K
17:03 117.18 117.18 117.12 117.12 22,726.3K
17:04 117.05 117.05 117.02 117.04 45,549.9K
17:05 117.02 117.02 116.98 116.99 20,968.0K
17:06 117.00 117.13 116.99 116.99 24,748.3K
17:07 117.04 117.10 117.03 117.03 40,975.0K
17:08 117.06 117.09 117.04 117.09 25,456.6K
17:09 117.09 117.10 117.09 117.10 11,572.0K
17:10 117.04 117.05 117.02 117.02 22,077.1K
17:11 117.02 117.03 117.02 117.02 11,579.1K
17:12 117.04 117.04 116.94 116.94 23,398.7K
17:13 116.94 116.94 116.92 116.92 19,102.0K
17:14 116.91 116.96 116.91 116.92 36,106.1K
17:15 116.88 116.90 116.80 116.80 35,656.3K
17:16 116.77 116.80 116.77 116.80 14,785.8K
17:17 116.85 116.85 116.78 116.78 17,541.4K
17:18 116.81 116.85 116.81 116.85 19,333.2K
17:19 116.85 116.88 116.85 116.88 28,634.6K
17:20 116.81 116.81 116.78 116.79 36,059.9K
17:21 116.80 116.91 116.80 116.91 22,503.1K
17:22 116.88 116.89 116.86 116.86 33,390.0K
17:23 116.88 116.88 116.87 116.88 11,804.5K
17:24 116.89 116.91 116.89 116.91 14,989.2K
17:25 116.92 116.92 116.90 116.91 17,853.7K
17:26 116.87 116.87 116.81 116.81 22,210.3K
17:27 116.81 116.81 116.80 116.80 7,791.6K
17:28 116.82 116.86 116.82 116.86 9,276.2K
17:29 116.85 116.86 116.84 116.86 5,297.3K
17:30 116.86 116.86 116.82 116.82 14,059.2K
17:31 116.82 116.83 116.78 116.78 12,978.3K
17:32 116.78 116.78 116.71 116.71 60,214.2K
17:33 116.71 116.71 116.69 116.70 17,953.8K
17:34 116.69 116.70 116.65 116.65 23,346.5K
17:35 116.61 116.62 116.61 116.62 32,834.1K
17:36 116.64 116.66 116.64 116.65 17,205.8K
17:37 116.65 116.65 116.64 116.65 17,060.1K
17:38 116.45 116.45 116.39 116.43 185,715.1K
17:39 116.44 116.51 116.44 116.51 33,959.7K
17:40 116.48 116.57 116.48 116.57 19,634.7K
17:41 116.52 116.52 116.46 116.46 85,782.2K
17:42 116.50 116.50 116.47 116.48 32,118.9K
17:43 116.50 116.50 115.74 115.74 31,317.9K
17:44 115.73 115.73 115.68 115.68 55,162.7K
17:45 115.68 115.73 115.68 115.73 34,534.9K
17:46 115.71 115.75 115.70 115.75 35,260.4K
17:47 115.75 115.75 115.71 115.71 11,085.6K
17:48 115.71 115.72 115.69 115.69 15,029.8K
17:49 115.74 115.74 115.72 115.73 6,318.0K
17:50 115.73 115.73 115.71 115.73 14,586.8K
17:51 115.73 115.73 115.72 115.72 16,506.3K
17:52 115.71 115.72 115.69 115.69 14,921.8K
17:53 115.69 115.69 115.63 115.63 15,650.4K
17:54 115.58 115.58 115.50 115.50 21,646.8K
17:55 115.50 115.52 115.50 115.52 19,121.6K
17:56 115.52 115.55 115.51 115.55 9,718.0K
17:57 115.54 115.54 115.49 115.49 8,548.4K
17:58 115.49 115.49 115.41 115.41 20,491.2K
17:59 115.42 115.42 115.37 115.40 34,362.3K
18:00 115.32 115.32 115.28 115.28 98,765.9K
18:01 115.23 115.23 115.18 115.18 62,988.8K
18:02 115.20 115.20 115.15 115.16 42,398.4K
18:03 115.21 115.31 115.21 115.31 52,358.0K
18:04 115.23 115.24 115.16 115.16 36,834.9K
18:05 115.17 115.17 115.10 115.15 46,425.7K
18:06 115.14 115.16 115.14 115.16 16,160.5K
18:07 115.16 115.28 115.16 115.28 24,054.7K
18:08 115.28 115.33 115.28 115.32 20,592.4K
18:09 115.30 115.31 115.30 115.31 33,610.2K
18:10 115.31 115.43 115.31 115.43 37,726.0K
18:11 115.46 115.48 115.46 115.48 29,470.7K
18:12 115.48 115.48 115.32 115.35 20,844.8K
18:13 115.33 115.33 115.24 115.27 16,188.1K
18:14 115.24 115.28 115.24 115.27 19,323.5K
18:15 115.24 115.34 115.24 115.34 18,431.1K
18:16 115.33 115.38 115.33 115.38 59,064.8K
18:17 115.39 115.39 115.36 115.37 20,117.8K
18:18 115.42 115.47 115.40 115.40 26,826.4K
18:19 115.40 115.42 115.40 115.41 16,122.1K
18:20 115.41 115.44 115.40 115.40 26,143.1K
18:21 115.37 115.41 115.37 115.41 23,026.0K
18:22 115.40 115.47 115.40 115.47 13,294.5K
18:23 115.48 115.48 115.45 115.45 12,084.4K
18:24 115.45 115.47 115.45 115.46 14,820.9K
18:25 115.43 115.44 115.42 115.44 7,952.6K
18:26 115.45 115.45 115.31 115.31 22,955.1K
18:27 115.35 115.35 115.29 115.29 28,092.4K
18:28 115.30 115.30 115.23 115.28 37,441.5K
18:29 115.29 115.30 115.28 115.30 11,653.2K
18:30 115.29 115.29 115.22 115.22 23,921.7K
18:31 115.21 115.21 115.12 115.12 33,427.8K
18:32 115.10 115.10 115.03 115.03 57,536.4K
18:33 115.04 115.04 114.98 114.98 32,897.4K
18:34 114.99 115.01 114.97 115.01 29,863.0K
18:35 115.01 115.04 115.01 115.02 19,866.0K
18:36 114.99 115.00 114.97 115.00 25,907.6K
18:37 115.00 115.01 114.98 114.98 21,207.6K
18:38 115.00 115.10 115.00 115.10 25,281.4K
18:39 115.07 115.13 115.07 115.13 54,033.9K
18:40 115.15 115.15 115.15 115.15 4,385.2K
18:51 115.19 115.19 115.19 115.19 48,893.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available