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
10:00 113.16 113.33 113.16 113.33 369,671.9K
10:01 113.40 113.40 113.34 113.34 166,553.7K
10:02 113.35 113.35 113.17 113.17 122,971.9K
10:03 113.10 113.18 113.10 113.18 153,839.2K
10:04 113.23 113.23 113.15 113.16 96,311.9K
10:05 113.05 113.05 112.93 113.00 155,961.6K
10:06 113.11 113.20 113.11 113.19 91,744.9K
10:07 113.19 113.19 113.06 113.15 78,527.3K
10:08 113.13 113.24 113.13 113.24 63,650.1K
10:09 113.32 113.55 113.32 113.55 122,610.4K
10:10 113.48 113.48 113.45 113.46 62,794.3K
10:11 113.44 113.44 113.38 113.40 55,673.1K
10:12 113.43 113.55 113.43 113.55 93,332.0K
10:13 113.58 113.67 113.58 113.67 67,703.2K
10:14 113.69 113.71 113.67 113.67 66,291.1K
10:15 113.71 113.71 113.60 113.60 96,794.2K
10:16 113.60 113.60 113.39 113.49 89,201.8K
10:17 113.49 113.49 113.40 113.40 50,565.4K
10:18 113.37 113.46 113.37 113.46 28,794.5K
10:19 113.43 113.43 113.36 113.40 55,769.4K
10:20 113.37 113.37 113.33 113.33 23,509.6K
10:21 113.32 113.32 113.24 113.24 39,218.4K
10:22 113.38 113.38 113.36 113.37 41,114.2K
10:23 113.40 113.40 113.36 113.39 69,164.7K
10:24 113.50 113.64 113.50 113.61 78,362.2K
10:25 113.62 113.62 113.57 113.60 75,526.5K
10:26 113.64 113.67 113.63 113.63 70,501.7K
10:27 113.65 113.67 113.65 113.67 25,840.3K
10:28 113.62 113.79 113.62 113.79 71,322.9K
10:29 113.77 113.77 113.71 113.71 56,546.4K
10:30 113.70 113.70 113.65 113.65 47,642.8K
10:31 113.60 113.60 113.48 113.48 47,384.0K
10:32 113.48 113.48 113.46 113.46 30,128.7K
10:33 113.43 113.44 113.37 113.37 33,000.8K
10:34 113.37 113.43 113.37 113.43 47,481.2K
10:35 113.41 113.43 113.37 113.37 60,934.8K
10:36 113.35 113.35 113.33 113.34 16,290.0K
10:37 113.35 113.38 113.34 113.38 48,400.1K
10:38 113.39 113.52 113.39 113.52 39,189.4K
10:39 113.61 113.62 113.60 113.60 54,961.3K
10:40 113.57 113.60 113.55 113.60 20,650.6K
10:41 113.61 113.76 113.61 113.76 38,514.1K
10:42 113.74 113.75 113.74 113.75 36,503.3K
10:43 113.75 113.80 113.75 113.80 38,080.6K
10:44 113.80 113.82 113.78 113.82 41,393.1K
10:45 113.83 113.90 113.83 113.90 66,753.2K
10:46 113.94 113.94 113.88 113.89 65,974.7K
10:47 113.88 113.91 113.88 113.91 42,925.6K
10:48 113.93 113.93 113.82 113.83 51,015.4K
10:49 113.80 113.86 113.80 113.86 33,632.3K
10:50 113.89 113.94 113.89 113.94 33,410.2K
10:51 113.93 113.93 113.76 113.76 35,344.5K
10:52 113.76 113.81 113.76 113.78 18,904.5K
10:53 113.82 113.82 113.76 113.78 21,241.4K
10:54 113.78 113.78 113.69 113.70 33,284.9K
10:55 113.74 113.74 113.74 113.74 31,609.3K
10:56 113.76 113.81 113.73 113.81 28,217.2K
10:57 113.81 113.82 113.80 113.82 18,648.5K
10:58 113.81 113.81 113.74 113.74 16,188.0K
10:59 113.73 113.73 113.59 113.59 55,010.0K
11:00 113.62 113.64 113.60 113.64 30,888.7K
11:01 113.66 113.67 113.66 113.66 26,758.0K
11:02 113.67 113.69 113.67 113.69 18,374.7K
11:03 113.69 113.73 113.69 113.73 18,958.3K
11:04 113.74 113.86 113.74 113.84 47,346.3K
11:05 113.85 113.86 113.81 113.82 41,488.4K
11:06 113.78 113.78 113.58 113.58 104,461.2K
11:07 113.62 113.66 113.62 113.66 28,657.6K
11:08 113.71 113.74 113.70 113.70 20,403.7K
11:09 113.69 113.72 113.69 113.70 25,402.2K
11:10 113.66 113.66 113.57 113.63 45,814.8K
11:11 113.62 113.63 113.54 113.54 37,591.8K
11:12 113.55 113.55 113.50 113.51 84,769.7K
11:13 113.50 113.52 113.47 113.47 29,109.4K
11:14 113.46 113.47 113.44 113.47 24,202.3K
11:15 113.47 113.47 113.45 113.45 29,261.5K
11:16 113.42 113.42 113.37 113.38 38,925.0K
11:17 113.39 113.39 113.38 113.38 46,574.2K
11:18 113.37 113.47 113.37 113.43 42,203.0K
11:19 113.41 113.45 113.41 113.44 16,706.9K
11:20 113.43 113.43 113.39 113.39 7,820.1K
11:21 113.40 113.40 113.37 113.37 11,152.5K
11:22 113.38 113.38 113.30 113.31 31,933.8K
11:23 113.28 113.29 113.28 113.29 27,314.6K
11:24 113.29 113.29 113.24 113.24 18,857.8K
11:25 113.23 113.23 113.19 113.20 28,365.7K
11:26 113.20 113.20 113.19 113.20 30,160.2K
11:27 113.15 113.15 113.13 113.13 54,806.3K
11:28 113.14 113.17 113.14 113.16 34,848.1K
11:29 113.13 113.13 113.08 113.08 51,087.9K
11:30 113.07 113.13 113.07 113.13 29,115.6K
11:31 113.14 113.14 113.11 113.12 42,838.5K
11:32 113.13 113.18 113.13 113.18 30,247.6K
11:33 113.12 113.12 113.10 113.12 21,323.6K
11:34 113.15 113.16 113.14 113.16 15,934.4K
11:35 113.18 113.20 113.15 113.15 33,787.0K
11:36 113.14 113.15 113.11 113.15 17,629.8K
11:37 113.16 113.16 113.06 113.06 27,434.7K
11:38 113.04 113.18 113.04 113.14 48,645.6K
11:39 113.15 113.28 113.13 113.28 25,778.4K
11:40 113.46 113.46 113.39 113.39 55,255.9K
11:41 113.34 113.35 113.32 113.32 15,673.1K
11:42 113.34 113.34 113.33 113.34 11,990.5K
11:43 113.34 113.43 113.34 113.43 24,224.3K
11:44 113.43 113.49 113.43 113.48 66,914.8K
11:45 113.42 113.42 113.37 113.37 30,609.0K
11:46 113.30 113.42 113.30 113.40 43,808.1K
11:47 113.39 113.42 113.39 113.42 12,965.0K
11:48 113.42 113.42 113.39 113.39 11,219.2K
11:49 113.42 113.47 113.40 113.47 12,046.6K
11:50 113.45 113.47 113.45 113.47 22,561.2K
11:51 113.48 113.48 113.46 113.46 14,951.8K
11:52 113.45 113.51 113.45 113.51 11,419.0K
11:53 113.53 113.53 113.47 113.47 17,654.8K
11:54 113.45 113.45 113.42 113.42 10,280.7K
11:55 113.44 113.44 113.40 113.40 29,113.4K
11:56 113.36 113.38 113.35 113.38 11,215.0K
11:57 113.35 113.40 113.35 113.40 7,619.1K
11:58 113.41 113.41 113.38 113.38 24,798.7K
11:59 113.38 113.38 113.35 113.36 10,762.4K
12:00 113.38 113.38 113.35 113.36 15,660.6K
12:01 113.39 113.39 113.38 113.38 18,292.8K
12:02 113.39 113.41 113.34 113.34 18,422.2K
12:03 113.33 113.34 113.30 113.30 10,442.6K
12:04 113.31 113.31 113.28 113.28 8,581.3K
12:05 113.28 113.29 113.28 113.29 9,377.0K
12:06 113.30 113.32 113.28 113.32 10,437.3K
12:07 113.32 113.37 113.32 113.37 9,450.1K
12:08 113.37 113.40 113.37 113.40 17,777.1K
12:09 113.40 113.41 113.39 113.41 8,988.7K
12:10 113.41 113.41 113.38 113.38 7,715.4K
12:11 113.40 113.40 113.39 113.40 11,045.5K
12:12 113.43 113.44 113.43 113.43 25,705.2K
12:13 113.40 113.43 113.39 113.43 14,549.2K
12:14 113.42 113.42 113.34 113.34 25,436.4K
12:15 113.36 113.40 113.36 113.40 17,787.2K
12:16 113.40 113.42 113.39 113.39 27,658.5K
12:17 113.40 113.45 113.40 113.45 13,237.8K
12:18 113.45 113.51 113.45 113.51 11,397.3K
12:19 113.51 113.51 113.48 113.48 26,105.5K
12:20 113.50 113.50 113.47 113.47 7,759.1K
12:21 113.46 113.46 113.43 113.43 9,479.1K
12:22 113.40 113.42 113.38 113.38 19,025.3K
12:23 113.38 113.42 113.38 113.42 6,576.3K
12:24 113.41 113.42 113.41 113.41 9,403.6K
12:25 113.43 113.43 113.41 113.42 8,060.0K
12:26 113.43 113.43 113.38 113.38 4,638.0K
12:27 113.39 113.40 113.31 113.31 8,799.2K
12:28 113.32 113.36 113.32 113.35 3,811.6K
12:29 113.35 113.36 113.34 113.36 5,216.2K
12:30 113.35 113.37 113.32 113.37 8,208.7K
12:31 113.39 113.40 113.38 113.38 7,892.9K
12:32 113.38 113.40 113.38 113.40 2,875.0K
12:33 113.39 113.42 113.39 113.40 6,960.9K
12:34 113.40 113.42 113.40 113.42 7,675.7K
12:35 113.41 113.42 113.40 113.40 5,246.7K
12:36 113.39 113.41 113.39 113.41 8,479.3K
12:37 113.39 113.39 113.35 113.35 7,343.3K
12:38 113.35 113.37 113.35 113.37 3,924.3K
12:39 113.37 113.37 113.33 113.33 15,586.7K
12:40 113.36 113.36 113.31 113.32 52,427.5K
12:41 113.31 113.31 113.27 113.27 35,685.9K
12:42 113.28 113.28 113.28 113.28 15,303.8K
12:43 113.28 113.28 113.25 113.25 5,187.7K
12:44 113.25 113.25 113.23 113.23 22,413.2K
12:45 113.19 113.19 113.11 113.12 52,194.6K
12:46 113.11 113.11 113.07 113.07 43,093.9K
12:47 113.08 113.10 113.08 113.10 29,466.7K
12:48 113.10 113.13 113.09 113.12 30,041.8K
12:49 113.11 113.12 113.08 113.08 15,555.8K
12:50 113.07 113.07 113.06 113.07 9,657.5K
12:51 113.08 113.08 113.05 113.08 45,914.2K
12:52 113.08 113.08 113.02 113.04 24,668.8K
12:53 113.09 113.21 113.09 113.21 29,140.0K
12:54 113.19 113.20 113.17 113.17 14,506.4K
12:55 113.17 113.19 113.17 113.19 9,696.8K
12:56 113.18 113.20 113.18 113.20 7,792.7K
12:57 113.21 113.21 113.20 113.20 13,706.1K
12:58 113.18 113.22 113.18 113.20 15,435.5K
12:59 113.20 113.21 113.19 113.20 9,394.6K
13:00 113.20 113.20 113.16 113.17 15,007.4K
13:01 113.18 113.22 113.18 113.22 13,648.6K
13:02 113.24 113.27 113.24 113.24 23,654.3K
13:03 113.25 113.27 113.24 113.27 23,822.1K
13:04 113.27 113.28 113.25 113.26 13,826.2K
13:05 113.26 113.27 113.25 113.26 18,508.4K
13:06 113.23 113.26 113.23 113.24 13,059.1K
13:07 113.28 113.31 113.28 113.31 20,885.3K
13:08 113.30 113.30 113.28 113.29 25,532.5K
13:09 113.27 113.28 113.27 113.27 5,645.9K
13:10 113.28 113.28 113.24 113.24 4,874.8K
13:11 113.20 113.22 113.20 113.22 10,124.0K
13:12 113.23 113.25 113.23 113.23 16,433.5K
13:13 113.23 113.29 113.23 113.29 16,995.2K
13:14 113.29 113.29 113.25 113.28 10,670.8K
13:15 113.29 113.29 113.27 113.29 10,892.5K
13:16 113.27 113.30 113.27 113.30 11,407.5K
13:17 113.30 113.31 113.30 113.30 11,744.4K
13:18 113.30 113.32 113.29 113.32 13,802.5K
13:19 113.31 113.31 113.29 113.29 13,648.4K
13:20 113.32 113.32 113.32 113.32 16,326.0K
13:21 113.32 113.34 113.32 113.34 12,543.6K
13:22 113.33 113.33 113.33 113.33 10,247.1K
13:23 113.33 113.33 113.31 113.31 9,848.3K
13:24 113.30 113.30 113.29 113.30 13,004.7K
13:25 113.31 113.32 113.30 113.30 8,771.6K
13:26 113.30 113.30 113.28 113.28 3,995.0K
13:27 113.30 113.32 113.29 113.32 17,287.7K
13:28 113.31 113.38 113.31 113.38 19,304.5K
13:29 113.39 113.43 113.38 113.43 25,626.6K
13:30 113.45 113.51 113.45 113.50 44,050.4K
13:31 113.51 113.53 113.51 113.52 37,871.8K
13:32 113.51 113.54 113.51 113.52 30,669.1K
13:33 113.54 113.54 113.52 113.52 16,647.0K
13:34 113.47 113.47 113.46 113.46 12,032.6K
13:35 113.45 113.52 113.45 113.48 26,165.8K
13:36 113.50 113.50 113.48 113.48 23,833.7K
13:37 113.49 113.50 113.48 113.48 8,263.8K
13:38 113.49 113.50 113.49 113.50 10,467.7K
13:39 113.50 113.52 113.50 113.52 4,501.6K
13:40 113.52 113.54 113.51 113.51 8,693.1K
13:41 113.54 113.55 113.54 113.54 7,427.4K
13:42 113.53 113.55 113.53 113.54 8,357.8K
13:43 113.51 113.53 113.49 113.53 15,751.9K
13:44 113.53 113.53 113.50 113.51 4,753.0K
13:45 113.48 113.51 113.48 113.50 6,260.0K
13:46 113.48 113.49 113.47 113.47 5,891.9K
13:47 113.46 113.50 113.46 113.50 4,587.1K
13:48 113.51 113.51 113.49 113.50 7,410.1K
13:49 113.49 113.51 113.49 113.51 4,389.9K
13:50 113.51 113.52 113.51 113.52 8,086.6K
13:51 113.55 113.59 113.55 113.59 39,344.9K
13:52 113.60 113.61 113.60 113.61 15,608.5K
13:53 113.61 113.61 113.60 113.61 8,714.9K
13:54 113.55 113.58 113.55 113.58 7,923.6K
13:55 113.55 113.55 113.52 113.54 12,538.2K
13:56 113.53 113.53 113.50 113.50 5,398.5K
13:57 113.51 113.52 113.51 113.52 10,123.1K
13:58 113.50 113.52 113.50 113.50 21,056.6K
13:59 113.50 113.50 113.49 113.50 4,933.4K
14:00 113.49 113.50 113.49 113.50 21,423.4K
14:01 113.51 113.53 113.51 113.53 7,574.3K
14:02 113.52 113.53 113.52 113.53 4,157.2K
14:03 113.53 113.53 113.51 113.51 4,688.9K
14:04 113.52 113.52 113.48 113.48 6,881.1K
14:05 113.48 113.51 113.48 113.51 9,667.2K
14:06 113.46 113.46 113.43 113.44 7,848.5K
14:07 113.43 113.45 113.42 113.42 5,536.3K
14:08 113.41 113.42 113.41 113.42 4,718.9K
14:09 113.41 113.42 113.39 113.40 10,694.9K
14:10 113.39 113.39 113.37 113.38 15,331.8K
14:11 113.38 113.38 113.38 113.38 7,320.7K
14:12 113.38 113.38 113.36 113.36 11,502.1K
14:13 113.36 113.36 113.35 113.36 3,552.9K
14:14 113.35 113.36 113.33 113.36 4,608.6K
14:15 113.35 113.37 113.35 113.37 4,700.2K
14:16 113.38 113.40 113.38 113.40 7,878.3K
14:17 113.42 113.47 113.42 113.47 9,359.2K
14:18 113.47 113.47 113.46 113.46 9,678.0K
14:19 113.45 113.46 113.44 113.46 4,134.1K
14:20 113.46 113.47 113.46 113.47 5,444.6K
14:21 113.48 113.49 113.48 113.48 6,769.1K
14:22 113.45 113.45 113.41 113.41 14,402.1K
14:23 113.42 113.43 113.41 113.43 8,040.9K
14:24 113.41 113.42 113.36 113.36 8,491.2K
14:25 113.36 113.36 113.27 113.27 12,956.2K
14:26 113.27 113.28 113.27 113.27 3,137.7K
14:27 113.27 113.30 113.27 113.30 6,027.5K
14:28 113.31 113.31 113.30 113.31 5,492.0K
14:29 113.30 113.32 113.30 113.32 4,644.5K
14:30 113.31 113.32 113.30 113.32 3,798.2K
14:31 113.31 113.32 113.31 113.32 4,939.2K
14:32 113.32 113.33 113.32 113.32 2,380.8K
14:33 113.32 113.33 113.32 113.32 14,964.6K
14:34 113.33 113.35 113.33 113.35 5,903.1K
14:35 113.34 113.34 113.32 113.34 3,584.7K
14:36 113.33 113.36 113.33 113.36 4,866.8K
14:37 113.35 113.36 113.34 113.34 13,624.6K
14:38 113.33 113.34 113.32 113.34 15,507.7K
14:39 113.34 113.39 113.34 113.39 7,942.4K
14:40 113.41 113.42 113.41 113.41 5,258.1K
14:41 113.42 113.42 113.40 113.40 1,752.7K
14:42 113.40 113.40 113.38 113.38 3,881.2K
14:43 113.38 113.42 113.38 113.42 21,997.4K
14:44 113.45 113.45 113.44 113.45 19,695.7K
14:45 113.44 113.44 113.43 113.44 11,433.8K
14:46 113.43 113.43 113.43 113.43 4,527.1K
14:47 113.44 113.45 113.43 113.43 6,628.1K
14:48 113.48 113.54 113.48 113.54 17,767.9K
14:49 113.53 113.53 113.47 113.47 12,231.2K
14:50 113.45 113.46 113.44 113.46 4,663.8K
14:51 113.44 113.45 113.44 113.45 3,706.0K
14:52 113.46 113.49 113.46 113.49 5,334.0K
14:53 113.49 113.49 113.48 113.48 4,169.9K
14:54 113.48 113.48 113.46 113.46 10,863.5K
14:55 113.46 113.46 113.44 113.44 2,642.1K
14:56 113.43 113.43 113.41 113.43 1,953.2K
14:57 113.44 113.45 113.44 113.45 8,888.3K
14:58 113.45 113.46 113.44 113.44 6,922.4K
14:59 113.44 113.45 113.43 113.43 13,618.8K
15:00 113.46 113.47 113.45 113.46 24,599.5K
15:01 113.41 113.42 113.40 113.42 9,094.1K
15:02 113.40 113.43 113.40 113.42 9,456.0K
15:03 113.42 113.43 113.41 113.41 9,197.0K
15:04 113.42 113.42 113.37 113.38 9,066.8K
15:05 113.39 113.43 113.39 113.43 15,164.2K
15:06 113.43 113.43 113.42 113.42 5,981.4K
15:07 113.42 113.43 113.41 113.43 9,427.5K
15:08 113.42 113.42 113.40 113.40 13,805.8K
15:09 113.41 113.41 113.39 113.39 3,873.6K
15:10 113.40 113.41 113.39 113.40 15,867.6K
15:11 113.40 113.43 113.40 113.43 8,754.6K
15:12 113.44 113.45 113.44 113.45 8,198.7K
15:13 113.45 113.48 113.45 113.48 11,592.9K
15:14 113.48 113.51 113.48 113.51 13,912.6K
15:15 113.52 113.53 113.52 113.53 18,846.8K
15:16 113.53 113.53 113.50 113.50 5,833.4K
15:17 113.50 113.52 113.50 113.52 8,637.9K
15:18 113.53 113.54 113.53 113.54 11,750.3K
15:19 113.55 113.56 113.54 113.56 4,235.2K
15:20 113.56 113.60 113.56 113.58 18,045.2K
15:21 113.58 113.58 113.57 113.57 5,987.6K
15:22 113.64 113.65 113.64 113.64 33,058.5K
15:23 113.63 113.65 113.62 113.62 13,569.6K
15:24 113.63 113.63 113.61 113.62 7,081.0K
15:25 113.62 113.66 113.62 113.64 14,886.4K
15:26 113.64 113.64 113.63 113.63 8,530.2K
15:27 113.62 113.64 113.62 113.64 10,091.2K
15:28 113.64 113.64 113.63 113.64 4,852.5K
15:29 113.64 113.68 113.64 113.68 14,011.2K
15:30 113.66 113.67 113.63 113.67 15,406.1K
15:31 113.67 113.69 113.67 113.69 18,538.5K
15:32 113.69 113.69 113.67 113.67 5,678.9K
15:33 113.66 113.67 113.66 113.67 6,392.9K
15:34 113.66 113.67 113.66 113.66 3,864.2K
15:35 113.66 113.66 113.65 113.65 13,377.4K
15:36 113.65 113.66 113.65 113.65 8,223.0K
15:37 113.65 113.65 113.63 113.64 11,382.8K
15:38 113.64 113.66 113.64 113.66 13,424.6K
15:39 113.65 113.66 113.65 113.66 2,036.1K
15:40 113.68 113.71 113.68 113.71 11,008.5K
15:41 113.72 113.76 113.72 113.76 19,226.5K
15:42 113.82 113.82 113.79 113.80 40,536.9K
15:43 113.81 113.87 113.81 113.87 57,749.2K
15:44 113.87 113.89 113.87 113.89 40,096.3K
15:45 113.87 113.87 113.85 113.86 12,969.3K
15:46 113.86 113.86 113.84 113.85 9,841.4K
15:47 113.88 113.90 113.88 113.88 21,136.3K
15:48 113.90 113.92 113.90 113.92 15,934.0K
15:49 113.95 114.07 113.95 114.07 73,767.5K
15:50 114.04 114.06 113.97 113.97 44,935.0K
15:51 113.97 114.03 113.97 114.03 41,496.9K
15:52 114.07 114.07 114.06 114.07 38,381.7K
15:53 114.05 114.05 114.01 114.01 19,328.2K
15:54 114.02 114.02 113.98 114.00 27,381.5K
15:55 113.98 113.98 113.94 113.94 20,454.8K
15:56 113.94 113.97 113.94 113.94 11,836.5K
15:57 113.91 113.92 113.91 113.92 7,926.7K
15:58 113.92 113.92 113.91 113.92 15,872.7K
15:59 113.94 113.98 113.94 113.98 13,244.7K
16:00 113.99 114.01 113.98 113.98 7,613.6K
16:01 113.99 113.99 113.88 113.88 15,074.7K
16:02 113.89 113.89 113.84 113.84 12,133.4K
16:03 113.83 113.83 113.80 113.80 19,650.4K
16:04 113.80 113.80 113.78 113.78 13,318.1K
16:05 113.78 113.78 113.74 113.74 18,395.7K
16:06 113.76 113.76 113.74 113.74 13,430.7K
16:07 113.76 113.76 113.74 113.74 6,111.9K
16:08 113.73 113.73 113.71 113.71 10,487.3K
16:09 113.69 113.69 113.69 113.69 23,352.6K
16:10 113.68 113.70 113.60 113.60 28,989.9K
16:11 113.64 113.65 113.60 113.60 29,428.3K
16:12 113.61 113.62 113.61 113.62 11,287.0K
16:13 113.64 113.64 113.61 113.63 17,855.6K
16:14 113.64 113.64 113.61 113.61 12,130.8K
16:15 113.59 113.60 113.58 113.60 11,094.2K
16:16 113.62 113.62 113.59 113.59 8,672.1K
16:17 113.60 113.67 113.60 113.66 14,083.1K
16:18 113.65 113.66 113.64 113.66 13,007.5K
16:19 113.66 113.66 113.64 113.64 7,171.9K
16:20 113.63 113.63 113.61 113.61 8,596.6K
16:21 113.60 113.61 113.60 113.60 5,524.2K
16:22 113.60 113.60 113.57 113.58 7,796.7K
16:23 113.56 113.57 113.54 113.56 16,071.4K
16:24 113.54 113.54 113.51 113.51 18,744.2K
16:25 113.51 113.53 113.51 113.53 11,719.7K
16:26 113.53 113.53 113.52 113.52 6,509.0K
16:27 113.52 113.53 113.52 113.53 6,930.0K
16:28 113.52 113.52 113.51 113.51 10,241.6K
16:29 113.51 113.55 113.51 113.55 11,348.4K
16:30 113.55 113.55 113.51 113.52 13,600.4K
16:31 113.51 113.51 113.50 113.50 4,524.3K
16:32 113.51 113.52 113.50 113.50 3,761.8K
16:33 113.50 113.53 113.50 113.53 7,239.5K
16:34 113.53 113.55 113.53 113.54 8,536.8K
16:35 113.55 113.55 113.54 113.54 7,917.5K
16:36 113.54 113.54 113.53 113.53 4,824.5K
16:37 113.51 113.51 113.47 113.47 8,326.2K
16:38 113.46 113.47 113.45 113.47 16,232.5K
16:39 113.48 113.48 113.37 113.37 34,603.8K
16:40 113.37 113.38 113.37 113.37 13,246.6K
16:41 113.35 113.35 113.33 113.33 13,202.9K
16:42 113.35 113.36 113.34 113.36 13,012.5K
16:43 113.34 113.40 113.34 113.40 17,619.5K
16:44 113.41 113.41 113.32 113.32 18,440.9K
16:45 113.32 113.33 113.31 113.31 6,870.8K
16:46 113.32 113.32 113.28 113.28 8,026.1K
16:47 113.28 113.29 113.27 113.27 18,115.6K
16:48 113.27 113.31 113.27 113.31 11,914.2K
16:49 113.31 113.32 113.31 113.32 5,178.7K
16:50 113.31 113.32 113.31 113.31 10,384.3K
16:51 113.31 113.31 113.29 113.29 6,909.5K
16:52 113.28 113.28 113.27 113.28 7,225.4K
16:53 113.29 113.33 113.29 113.32 5,978.8K
16:54 113.34 113.34 113.32 113.33 7,220.3K
16:55 113.32 113.32 113.24 113.24 44,338.4K
16:56 113.24 113.25 113.23 113.23 9,063.2K
16:57 113.24 113.24 113.22 113.22 15,926.9K
16:58 113.22 113.23 113.21 113.21 26,095.1K
16:59 113.23 113.25 113.22 113.25 8,383.8K
17:00 113.25 113.26 113.25 113.26 26,075.7K
17:01 113.26 113.26 113.23 113.23 10,863.4K
17:02 113.21 113.21 113.20 113.21 10,994.9K
17:03 113.20 113.23 113.20 113.23 9,442.5K
17:04 113.24 113.25 113.24 113.25 6,642.2K
17:05 113.24 113.30 113.24 113.26 10,743.8K
17:06 113.30 113.33 113.30 113.33 11,552.1K
17:07 113.30 113.30 113.29 113.30 5,261.7K
17:08 113.28 113.31 113.28 113.31 6,354.0K
17:09 113.32 113.32 113.31 113.32 4,076.9K
17:10 113.32 113.88 113.32 113.88 3,306.3K
17:11 113.87 113.89 113.87 113.89 6,573.0K
17:12 113.89 113.90 113.89 113.90 6,770.5K
17:13 113.89 113.94 113.89 113.93 6,536.8K
17:14 113.88 113.91 113.88 113.91 8,725.6K
17:15 113.90 113.90 113.88 113.90 2,940.9K
17:16 113.89 113.90 113.88 113.90 5,794.2K
17:17 113.91 113.91 113.89 113.90 9,572.0K
17:18 113.89 113.89 113.85 113.86 21,362.0K
17:19 113.88 113.88 113.86 113.86 17,221.9K
17:20 113.87 113.90 113.87 113.90 13,359.6K
17:21 113.92 113.99 113.92 113.99 15,300.9K
17:22 113.96 113.98 113.96 113.98 11,703.4K
17:23 113.96 113.98 113.94 113.98 11,747.7K
17:24 113.98 114.04 113.98 114.04 14,110.2K
17:25 114.03 114.11 114.03 114.11 19,497.9K
17:26 114.10 114.11 114.10 114.10 21,114.7K
17:27 114.10 114.14 114.10 114.14 17,834.6K
17:28 114.15 114.17 114.14 114.14 17,131.7K
17:29 114.14 114.16 114.14 114.14 13,179.4K
17:30 114.15 114.23 114.15 114.23 43,020.8K
17:31 114.26 114.26 114.21 114.21 21,893.0K
17:32 114.19 114.19 114.12 114.12 21,699.6K
17:33 114.13 114.13 114.12 114.12 5,827.3K
17:34 114.13 114.15 114.12 114.15 5,820.4K
17:35 114.15 114.18 114.15 114.18 12,471.5K
17:36 114.20 114.21 114.20 114.20 10,302.7K
17:37 114.19 114.20 114.19 114.20 8,145.0K
17:38 114.21 114.21 114.19 114.19 6,036.7K
17:39 114.20 114.21 114.20 114.21 9,297.0K
17:40 114.18 114.18 114.15 114.15 7,843.2K
17:41 114.17 114.25 114.17 114.25 26,798.4K
17:42 114.23 114.23 114.23 114.23 15,108.7K
17:43 114.21 114.21 114.19 114.21 4,700.5K
17:44 114.23 114.25 114.23 114.25 8,150.2K
17:45 114.25 114.30 114.25 114.30 14,162.7K
17:46 114.26 114.28 114.26 114.27 13,553.2K
17:47 114.26 114.26 114.24 114.26 6,880.9K
17:48 114.25 114.29 114.25 114.29 10,163.1K
17:49 114.26 114.26 114.24 114.24 9,655.8K
17:50 114.23 114.24 114.21 114.24 11,542.3K
17:51 114.24 114.26 114.24 114.25 20,175.5K
17:52 114.25 114.27 114.25 114.25 6,640.5K
17:53 114.25 114.26 114.25 114.25 8,205.7K
17:54 114.24 114.24 114.22 114.24 20,512.9K
17:55 114.23 114.24 114.23 114.24 4,482.1K
17:56 114.23 114.26 114.23 114.23 5,604.0K
17:57 114.21 114.23 114.21 114.23 12,435.7K
17:58 114.22 114.22 114.17 114.17 25,668.8K
17:59 114.18 114.18 114.16 114.16 12,870.3K
18:00 114.16 114.23 114.16 114.23 22,568.3K
18:01 114.17 114.20 114.17 114.19 30,061.4K
18:02 114.18 114.19 114.18 114.19 5,753.3K
18:03 114.14 114.16 114.14 114.15 29,688.0K
18:04 114.12 114.14 114.12 114.13 8,518.7K
18:05 114.13 114.13 114.12 114.13 13,356.3K
18:06 114.12 114.12 114.09 114.10 7,908.0K
18:07 114.11 114.12 114.04 114.04 13,377.8K
18:08 114.02 114.04 114.02 114.04 15,152.5K
18:09 114.05 114.05 114.04 114.05 10,576.0K
18:10 114.03 114.06 114.02 114.06 17,481.0K
18:11 114.02 114.05 114.02 114.05 7,917.3K
18:12 114.04 114.05 114.04 114.04 17,581.5K
18:13 114.04 114.04 114.01 114.01 6,665.3K
18:14 113.97 113.99 113.96 113.96 6,209.7K
18:15 113.96 113.96 113.94 113.96 9,817.1K
18:16 113.95 113.99 113.95 113.99 13,358.3K
18:17 113.98 114.00 113.98 114.00 6,361.7K
18:18 113.99 114.04 113.96 113.96 36,633.6K
18:19 113.96 113.98 113.96 113.98 6,378.4K
18:20 113.98 114.01 113.98 114.01 9,840.3K
18:21 114.01 114.01 113.99 113.99 5,363.4K
18:22 113.99 113.99 113.97 113.97 15,907.4K
18:23 113.97 113.99 113.96 113.99 12,772.8K
18:24 113.97 113.98 113.97 113.98 6,458.8K
18:25 113.97 114.00 113.96 114.00 7,118.6K
18:26 114.05 114.08 114.05 114.05 13,819.7K
18:27 114.04 114.05 114.04 114.04 16,404.0K
18:28 114.04 114.08 114.03 114.03 14,119.5K
18:29 114.00 114.01 113.99 113.99 13,266.9K
18:30 114.00 114.01 114.00 114.01 9,201.4K
18:31 114.00 114.05 114.00 114.04 18,663.6K
18:32 114.03 114.03 114.02 114.03 16,568.1K
18:33 114.09 114.15 114.09 114.14 24,309.3K
18:34 114.15 114.24 114.15 114.24 28,516.3K
18:35 114.24 114.25 114.22 114.22 23,926.1K
18:36 114.26 114.28 114.26 114.28 27,567.2K
18:37 114.27 114.27 114.06 114.06 79,108.1K
18:38 114.03 114.06 114.03 114.03 47,487.7K
18:39 114.02 114.04 114.02 114.04 50,462.1K
18:40 114.05 114.05 114.05 114.05 12,373.4K
18:51 114.10 114.10 114.10 114.10 49,585.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available