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
10:00 111.70 111.71 111.67 111.67 27,645.3K
10:01 111.64 111.69 111.64 111.66 43,967.1K
10:02 111.65 111.74 111.65 111.74 22,624.3K
10:03 111.76 111.78 111.76 111.78 14,353.6K
10:04 111.82 112.00 111.82 112.00 28,167.2K
10:05 112.03 112.09 112.03 112.08 47,533.3K
10:06 112.09 112.09 112.06 112.06 32,873.6K
10:07 112.03 112.04 112.01 112.04 17,299.8K
10:08 112.03 112.03 112.02 112.02 22,751.5K
10:09 112.04 112.04 112.00 112.03 21,073.9K
10:10 112.06 112.10 112.06 112.10 25,227.9K
10:11 112.07 112.07 111.95 111.95 24,902.8K
10:12 112.01 112.01 111.97 111.97 29,601.3K
10:13 111.97 111.99 111.97 111.98 35,272.1K
10:14 111.99 111.99 111.93 111.93 53,372.5K
10:15 111.96 111.96 111.87 111.87 51,393.2K
10:16 111.81 111.85 111.81 111.84 36,731.6K
10:17 111.80 111.80 111.72 111.72 70,348.0K
10:18 111.71 111.72 111.70 111.70 29,673.1K
10:19 111.66 111.70 111.66 111.68 25,116.4K
10:20 111.68 111.79 111.64 111.64 52,631.3K
10:21 111.66 111.68 111.63 111.63 14,584.9K
10:22 111.58 111.58 111.42 111.42 42,713.7K
10:23 111.44 111.52 111.44 111.52 39,276.3K
10:24 111.53 111.53 111.42 111.42 30,465.9K
10:25 111.45 111.45 111.39 111.39 27,939.8K
10:26 111.37 111.39 111.36 111.37 41,407.9K
10:27 111.38 111.43 111.38 111.43 43,108.1K
10:28 111.42 111.42 111.34 111.34 47,514.8K
10:29 111.35 111.36 111.34 111.36 40,048.2K
10:30 111.40 111.40 111.34 111.36 32,064.1K
10:31 111.33 111.38 111.33 111.38 10,931.9K
10:32 111.35 111.37 111.32 111.37 34,458.4K
10:33 111.37 111.75 111.37 111.75 68,174.3K
10:34 111.78 111.78 111.69 111.69 57,336.0K
10:35 111.69 111.69 111.59 111.59 33,193.1K
10:36 111.58 111.58 111.44 111.44 21,409.7K
10:37 111.41 111.43 111.40 111.43 18,570.0K
10:38 111.45 111.47 111.45 111.45 23,859.5K
10:39 111.45 111.48 111.45 111.47 11,730.8K
10:40 111.47 111.47 111.44 111.44 13,072.4K
10:41 111.43 111.43 111.42 111.42 17,412.5K
10:42 111.42 111.42 111.39 111.39 15,417.0K
10:43 111.39 111.44 111.39 111.43 11,526.0K
10:44 111.43 111.48 111.43 111.48 15,420.8K
10:45 111.57 111.59 111.57 111.59 46,133.4K
10:46 111.57 111.63 111.57 111.63 13,617.0K
10:47 111.64 111.67 111.63 111.67 15,196.8K
10:48 111.63 111.64 111.61 111.61 15,666.5K
10:49 111.63 111.63 111.58 111.58 22,338.1K
10:50 111.59 111.59 111.58 111.58 12,887.2K
10:51 111.57 111.59 111.57 111.59 20,715.6K
10:52 111.59 111.60 111.58 111.58 6,583.8K
10:53 111.58 111.58 111.54 111.55 8,162.8K
10:54 111.60 111.66 111.60 111.66 13,385.8K
10:55 111.66 111.66 111.63 111.63 11,391.0K
10:56 111.61 111.61 111.56 111.56 11,730.0K
10:57 111.55 111.55 111.55 111.55 11,281.3K
10:58 111.56 111.57 111.55 111.57 8,617.7K
10:59 111.57 111.57 111.55 111.55 6,989.2K
11:00 111.54 111.54 111.50 111.51 12,876.4K
11:01 111.53 111.63 111.53 111.63 16,773.9K
11:02 111.67 111.69 111.67 111.69 28,831.6K
11:03 111.68 111.68 111.64 111.64 19,496.4K
11:04 111.63 111.71 111.63 111.71 15,929.7K
11:05 111.73 111.78 111.73 111.78 11,801.1K
11:06 111.78 111.81 111.78 111.81 23,911.2K
11:07 111.78 111.78 111.71 111.72 18,612.1K
11:08 111.71 111.74 111.71 111.74 9,233.5K
11:09 111.73 111.77 111.69 111.77 20,824.2K
11:10 111.77 111.78 111.77 111.78 18,800.5K
11:11 111.77 111.77 111.73 111.73 8,913.2K
11:12 111.70 111.70 111.69 111.70 6,463.9K
11:13 111.70 111.76 111.70 111.76 8,602.4K
11:14 111.73 111.79 111.73 111.78 16,621.2K
11:15 111.87 111.93 111.87 111.93 63,621.3K
11:16 111.92 111.93 111.91 111.93 12,495.8K
11:17 111.92 111.92 111.81 111.82 30,827.9K
11:18 111.83 111.84 111.83 111.83 18,166.5K
11:19 111.84 111.85 111.84 111.85 10,750.7K
11:20 111.87 111.87 111.87 111.87 6,013.8K
11:21 111.88 111.92 111.86 111.92 11,275.4K
11:22 111.92 111.95 111.92 111.95 12,883.6K
11:23 111.96 112.09 111.96 112.09 60,173.5K
11:24 112.02 112.03 112.02 112.03 19,234.3K
11:25 112.01 112.05 112.01 112.03 29,218.7K
11:26 112.04 112.09 112.04 112.09 35,266.8K
11:27 112.10 112.15 112.10 112.15 48,585.6K
11:28 112.15 112.17 112.15 112.16 21,667.6K
11:29 112.17 112.17 112.09 112.09 37,805.6K
11:30 112.13 112.13 112.10 112.10 32,452.0K
11:31 112.10 112.10 112.08 112.08 15,570.8K
11:32 112.04 112.05 112.04 112.05 33,649.7K
11:33 112.06 112.06 112.04 112.04 33,336.0K
11:34 112.05 112.05 111.98 111.98 34,618.0K
11:35 111.96 111.98 111.96 111.98 19,208.0K
11:36 112.01 112.04 112.00 112.04 11,484.2K
11:37 112.05 112.06 112.05 112.06 10,500.1K
11:38 111.98 111.99 111.95 111.95 12,119.7K
11:39 111.96 111.96 111.95 111.96 10,877.3K
11:40 111.97 111.97 111.96 111.97 4,553.3K
11:41 111.97 111.97 111.92 111.92 19,518.4K
11:42 111.92 111.92 111.88 111.88 24,727.9K
11:43 111.91 111.91 111.88 111.88 17,399.0K
11:44 111.92 111.97 111.92 111.97 11,106.6K
11:45 112.01 112.02 111.97 111.97 13,440.5K
11:46 111.93 111.94 111.92 111.92 11,140.5K
11:47 111.92 111.95 111.92 111.95 21,319.4K
11:48 111.93 111.93 111.87 111.87 19,864.4K
11:49 111.86 111.89 111.86 111.89 12,477.7K
11:50 111.89 111.89 111.86 111.86 6,735.6K
11:51 111.87 111.87 111.82 111.82 11,690.5K
11:52 111.83 111.83 111.70 111.70 33,159.7K
11:53 111.68 111.68 111.63 111.63 13,589.1K
11:54 111.67 111.67 111.62 111.62 23,684.3K
11:55 111.65 111.73 111.65 111.73 30,280.5K
11:56 111.74 111.77 111.73 111.73 8,271.8K
11:57 111.72 111.74 111.71 111.74 16,007.6K
11:58 111.77 111.77 111.74 111.75 12,291.9K
11:59 111.71 111.71 111.68 111.68 14,753.0K
12:00 111.68 111.68 111.66 111.66 15,807.5K
12:01 111.64 111.72 111.64 111.72 43,933.4K
12:02 111.73 111.76 111.73 111.76 26,592.9K
12:03 111.74 111.74 111.73 111.73 14,131.9K
12:04 111.75 111.75 111.73 111.75 11,704.8K
12:05 111.77 111.81 111.77 111.79 17,982.0K
12:06 111.81 112.14 111.81 112.14 115,013.0K
12:07 112.08 112.09 112.03 112.03 45,079.4K
12:08 112.06 112.08 112.06 112.06 24,518.5K
12:09 112.07 112.07 111.95 111.95 30,678.7K
12:10 111.95 111.95 111.88 111.88 12,524.5K
12:11 111.87 111.91 111.87 111.91 4,593.1K
12:12 111.91 111.91 111.87 111.89 8,277.0K
12:13 111.87 111.90 111.87 111.88 13,905.6K
12:14 111.93 111.93 111.89 111.89 16,082.1K
12:15 111.89 111.90 111.88 111.88 7,679.2K
12:16 111.87 111.88 111.87 111.88 7,494.1K
12:17 111.87 111.87 111.86 111.86 11,744.8K
12:18 111.86 111.86 111.78 111.78 20,496.9K
12:19 111.73 111.73 111.68 111.68 29,925.8K
12:20 111.68 111.68 111.62 111.62 38,651.4K
12:21 111.59 111.60 111.59 111.60 41,314.4K
12:22 111.58 111.60 111.54 111.54 13,339.6K
12:23 111.53 111.60 111.53 111.60 37,328.6K
12:24 111.58 111.60 111.58 111.60 23,291.1K
12:25 111.60 111.64 111.60 111.63 16,776.2K
12:26 111.64 111.64 111.64 111.64 6,985.1K
12:27 111.63 111.66 111.63 111.66 11,837.8K
12:28 111.70 111.75 111.70 111.75 14,436.5K
12:29 111.75 111.77 111.72 111.72 11,842.3K
12:30 111.73 111.77 111.72 111.77 9,352.0K
12:31 111.76 111.81 111.76 111.81 9,646.4K
12:32 111.85 112.09 111.85 112.08 70,128.4K
12:33 112.06 112.06 111.99 112.04 26,695.9K
12:34 112.00 112.00 111.82 111.82 19,152.0K
12:35 111.87 112.03 111.87 112.03 10,976.0K
12:36 112.03 112.03 111.96 111.96 11,419.1K
12:37 111.95 111.96 111.89 111.89 10,451.4K
12:38 111.89 111.89 111.86 111.86 17,958.9K
12:39 111.87 111.87 111.83 111.83 10,235.7K
12:40 111.83 111.85 111.83 111.85 8,722.1K
12:41 111.87 111.93 111.87 111.93 17,728.8K
12:42 112.00 112.36 112.00 112.36 87,314.9K
12:43 112.40 112.40 112.31 112.31 31,461.8K
12:44 112.29 112.36 112.27 112.35 18,703.9K
12:45 112.40 112.45 112.40 112.44 30,404.2K
12:46 112.43 112.43 112.35 112.35 29,388.5K
12:47 112.36 112.36 112.24 112.24 20,572.1K
12:48 112.22 112.22 112.20 112.22 10,578.9K
12:49 112.23 112.23 112.23 112.23 16,476.2K
12:50 112.22 112.24 112.22 112.24 11,449.0K
12:51 112.23 112.26 112.23 112.26 8,088.9K
12:52 112.26 112.29 112.26 112.29 7,659.8K
12:53 112.28 112.32 112.28 112.32 9,433.7K
12:54 112.31 112.31 112.30 112.30 6,150.9K
12:55 112.35 112.43 112.35 112.42 45,658.8K
12:56 112.42 112.42 112.34 112.34 41,624.9K
12:57 112.32 112.32 112.27 112.27 14,866.9K
12:58 112.24 112.26 112.24 112.26 12,937.1K
12:59 112.27 112.29 112.26 112.29 9,972.3K
13:00 112.26 112.32 112.26 112.32 11,427.4K
13:01 112.34 112.35 112.33 112.35 14,545.8K
13:02 112.35 112.44 112.35 112.44 9,927.4K
13:03 112.44 112.48 112.44 112.47 11,454.1K
13:04 112.46 112.46 112.46 112.46 7,664.4K
13:05 112.47 112.47 112.46 112.46 5,436.6K
13:06 112.44 112.44 112.35 112.35 14,446.1K
13:07 112.32 112.32 112.26 112.26 18,779.6K
13:08 112.23 112.23 112.15 112.16 28,935.6K
13:09 112.20 112.20 112.16 112.19 23,900.6K
13:10 112.18 112.22 112.18 112.22 23,729.7K
13:11 112.22 112.22 112.20 112.20 5,836.4K
13:12 112.21 112.21 112.12 112.12 14,021.5K
13:13 112.02 112.02 111.97 111.97 24,749.5K
13:14 111.94 111.96 111.90 111.96 26,594.3K
13:15 111.95 111.96 111.94 111.96 7,823.9K
13:16 111.97 111.99 111.97 111.99 26,108.7K
13:17 111.99 111.99 111.96 111.98 15,559.5K
13:18 111.99 112.04 111.99 112.04 13,491.6K
13:19 112.05 112.07 112.05 112.07 19,424.9K
13:20 112.07 112.07 112.00 112.03 24,379.2K
13:21 112.01 112.02 112.00 112.00 13,930.5K
13:22 112.03 112.06 112.03 112.06 26,002.8K
13:23 112.08 112.12 112.08 112.12 26,173.3K
13:24 112.14 112.33 112.14 112.31 54,864.4K
13:25 112.30 112.43 112.30 112.43 104,591.5K
13:26 112.37 112.39 112.37 112.38 46,656.3K
13:27 112.37 112.37 112.19 112.19 44,542.4K
13:28 112.20 112.21 112.19 112.21 28,913.2K
13:29 112.21 112.24 112.20 112.24 25,801.1K
13:30 112.38 114.02 112.38 114.02 499,081.6K
13:31 114.38 115.29 114.38 115.29 408,699.7K
13:32 115.65 115.93 115.65 115.93 327,819.8K
13:33 116.17 116.43 116.17 116.43 257,814.3K
13:34 116.50 116.90 116.50 116.87 219,508.6K
13:35 116.88 117.22 116.88 117.22 274,063.1K
13:36 117.21 117.35 117.21 117.23 316,780.6K
13:37 117.14 117.25 116.83 116.83 393,977.2K
13:38 116.87 116.87 116.31 116.31 330,050.1K
13:39 116.36 116.75 116.36 116.71 269,922.2K
13:40 116.76 116.90 116.70 116.86 194,995.1K
13:41 116.85 116.85 116.73 116.85 138,475.5K
13:42 116.80 116.82 116.65 116.65 130,323.0K
13:43 116.61 116.61 116.47 116.55 161,976.5K
13:44 116.50 116.52 116.37 116.37 156,254.8K
13:45 116.32 116.43 116.32 116.41 190,004.7K
13:46 116.51 116.54 116.44 116.44 192,159.5K
13:47 116.36 116.52 116.36 116.52 149,765.3K
13:48 116.51 116.55 116.51 116.55 87,081.1K
13:49 116.56 116.65 116.56 116.59 104,494.1K
13:50 116.60 116.61 116.58 116.61 78,615.7K
13:51 116.57 116.60 116.49 116.49 103,892.6K
13:52 116.43 116.43 116.32 116.32 89,634.8K
13:53 116.28 116.28 116.13 116.16 180,682.2K
13:54 116.10 116.16 116.10 116.15 114,337.6K
13:55 116.16 116.22 116.08 116.22 149,181.7K
13:56 116.22 116.39 116.22 116.35 102,446.9K
13:57 116.41 116.49 116.41 116.43 98,543.5K
13:58 116.50 116.60 116.50 116.60 63,987.0K
13:59 116.64 116.91 116.63 116.91 134,772.0K
14:00 116.88 116.98 116.88 116.94 76,196.4K
14:01 116.91 116.93 116.85 116.93 45,247.1K
14:02 116.92 117.01 116.92 117.01 93,022.3K
14:03 117.02 117.15 117.02 117.15 77,470.6K
14:04 117.20 117.22 117.16 117.20 90,556.6K
14:05 117.22 117.34 117.22 117.34 88,797.3K
14:06 117.42 117.74 117.42 117.74 162,923.4K
14:07 117.73 117.94 117.73 117.94 104,933.7K
14:08 117.87 117.99 117.80 117.80 166,241.6K
14:09 117.88 117.88 117.70 117.70 150,149.5K
14:10 117.66 117.98 117.66 117.98 181,496.1K
14:11 118.00 118.03 117.94 118.03 109,982.4K
14:12 118.10 118.11 118.05 118.11 133,990.1K
14:13 118.24 118.37 118.24 118.37 162,181.2K
14:14 118.43 118.53 118.43 118.53 143,399.6K
14:15 118.60 118.62 118.60 118.62 94,349.4K
14:16 118.60 118.68 118.60 118.63 96,674.5K
14:17 118.62 118.62 118.39 118.39 120,771.3K
14:18 118.36 118.36 118.02 118.02 198,729.2K
14:19 118.02 118.09 118.02 118.09 58,281.5K
14:20 118.12 118.21 118.10 118.21 78,679.4K
14:21 118.27 118.49 118.27 118.48 103,944.7K
14:22 118.47 118.49 118.42 118.42 100,261.4K
14:23 118.34 118.34 118.25 118.33 113,337.4K
14:24 118.32 118.32 118.24 118.24 149,265.3K
14:25 118.24 118.39 118.24 118.35 87,554.7K
14:26 118.29 118.35 118.29 118.35 35,405.1K
14:27 118.34 118.38 118.34 118.37 78,967.6K
14:28 118.32 118.36 118.27 118.27 92,334.2K
14:29 118.23 118.28 118.22 118.22 128,500.5K
14:30 118.20 118.20 118.13 118.13 90,666.4K
14:31 118.17 118.17 118.03 118.03 105,071.0K
14:32 117.97 117.97 117.87 117.87 87,350.3K
14:33 117.83 117.85 117.82 117.85 64,498.2K
14:34 117.90 117.90 117.85 117.86 62,726.3K
14:35 117.92 117.92 117.87 117.92 82,034.7K
14:36 117.89 117.92 117.83 117.83 52,582.9K
14:37 117.85 117.90 117.85 117.90 60,475.3K
14:38 117.84 117.91 117.84 117.91 61,301.9K
14:39 117.90 117.90 117.87 117.89 61,358.0K
14:40 117.87 117.89 117.87 117.88 39,137.6K
14:41 117.82 118.02 117.82 118.02 60,935.1K
14:42 118.07 118.08 118.07 118.07 48,409.9K
14:43 118.15 118.15 117.99 117.99 83,627.8K
14:44 118.01 118.01 117.94 117.94 48,501.6K
14:45 117.89 117.91 117.83 117.91 64,221.0K
14:46 117.88 117.93 117.85 117.85 43,196.6K
14:47 117.86 117.91 117.86 117.91 55,211.7K
14:48 117.94 117.95 117.87 117.95 49,292.8K
14:49 117.95 117.95 117.89 117.95 55,235.4K
14:50 117.95 117.98 117.95 117.95 40,826.4K
14:51 117.99 118.07 117.99 118.07 75,565.2K
14:52 118.18 118.18 118.09 118.12 59,653.8K
14:53 118.10 118.10 118.05 118.05 83,793.3K
14:54 118.08 118.16 118.08 118.13 79,656.3K
14:55 118.12 118.12 118.04 118.04 54,713.8K
14:56 118.04 118.08 118.04 118.07 30,323.4K
14:57 118.07 118.07 118.01 118.01 40,835.2K
14:58 118.00 118.03 117.98 118.03 48,528.7K
14:59 118.05 118.06 117.98 117.98 49,937.6K
15:00 117.98 117.98 117.86 117.86 69,247.0K
15:01 117.79 117.83 117.79 117.82 48,333.4K
15:02 117.82 117.82 117.72 117.79 75,969.2K
15:03 117.76 117.76 117.62 117.62 73,477.5K
15:04 117.52 117.52 117.45 117.45 115,217.7K
15:05 117.41 117.62 117.41 117.62 104,350.4K
15:06 117.67 117.67 117.59 117.62 58,365.5K
15:07 117.62 117.76 117.62 117.76 75,123.8K
15:08 117.80 117.85 117.79 117.85 48,066.2K
15:09 117.85 117.86 117.82 117.82 75,105.2K
15:10 117.98 118.00 117.94 117.94 80,252.8K
15:11 117.96 118.00 117.93 117.93 21,742.7K
15:12 118.03 118.10 118.03 118.08 124,094.5K
15:13 118.04 118.16 118.04 118.16 62,954.2K
15:14 118.13 118.40 118.13 118.40 103,583.2K
15:15 118.41 118.61 118.41 118.61 105,621.2K
15:16 118.66 118.66 118.23 118.23 162,386.3K
15:17 118.16 118.20 118.10 118.10 57,092.0K
15:18 118.06 118.18 118.06 118.16 88,932.8K
15:19 118.11 118.11 117.96 118.02 64,248.2K
15:20 118.00 118.04 118.00 118.04 46,752.6K
15:21 118.08 118.20 118.08 118.20 38,664.7K
15:22 118.23 118.37 118.23 118.37 57,023.6K
15:23 118.49 118.51 118.44 118.44 86,668.2K
15:24 118.42 118.42 118.32 118.33 39,145.3K
15:25 118.38 118.43 118.38 118.41 34,139.6K
15:26 118.45 118.55 118.45 118.55 55,703.9K
15:27 118.64 118.64 118.51 118.55 69,603.6K
15:28 118.53 118.53 118.45 118.45 64,291.8K
15:29 118.45 118.46 118.44 118.44 81,647.4K
15:30 118.48 118.53 118.48 118.53 40,798.2K
15:31 118.56 118.61 118.56 118.61 110,806.0K
15:32 118.72 118.74 118.71 118.71 128,080.3K
15:33 118.78 118.94 118.78 118.94 136,594.2K
15:34 118.92 119.02 118.92 119.02 106,709.4K
15:35 119.15 119.19 119.15 119.19 178,554.7K
15:36 119.17 119.17 119.02 119.02 139,619.9K
15:37 118.98 118.98 118.96 118.97 85,603.4K
15:38 118.97 118.97 118.90 118.95 99,125.3K
15:39 118.95 118.95 118.91 118.91 40,043.2K
15:40 118.93 118.93 118.87 118.89 69,007.5K
15:41 118.93 119.02 118.93 119.02 62,367.4K
15:42 119.04 119.05 119.04 119.05 54,248.7K
15:43 119.06 119.19 119.06 119.17 77,757.5K
15:44 119.13 119.22 119.11 119.22 61,255.4K
15:45 119.28 119.43 119.28 119.43 105,818.5K
15:46 119.46 119.48 119.42 119.42 79,406.3K
15:47 119.43 119.45 119.40 119.40 160,514.9K
15:48 119.25 119.25 119.17 119.20 187,378.4K
15:49 119.12 119.14 119.09 119.14 109,882.9K
15:50 119.19 119.21 119.19 119.19 70,990.7K
15:51 119.16 119.17 119.08 119.08 112,021.9K
15:52 119.18 119.25 119.18 119.18 101,814.9K
15:53 119.17 119.18 119.16 119.17 67,222.9K
15:54 119.22 119.34 119.22 119.34 77,909.0K
15:55 119.36 119.48 119.36 119.44 113,795.0K
15:56 119.43 119.55 119.43 119.53 76,583.4K
15:57 119.43 119.48 119.38 119.38 66,643.0K
15:58 119.32 119.35 119.32 119.35 83,689.1K
15:59 119.26 119.27 119.26 119.27 51,633.6K
16:00 119.32 119.44 119.32 119.44 36,037.4K
16:01 119.46 119.46 119.40 119.44 49,358.1K
16:02 119.39 119.50 119.39 119.45 33,223.0K
16:03 119.53 119.61 119.53 119.53 73,208.9K
16:04 119.55 119.62 119.55 119.62 45,666.3K
16:05 119.63 119.92 119.63 119.92 95,041.5K
16:06 119.98 120.20 119.98 120.18 88,046.9K
16:07 120.21 120.26 120.15 120.15 80,023.3K
16:08 120.00 120.16 120.00 120.14 68,021.0K
16:09 120.10 120.26 120.10 120.26 55,166.4K
16:10 120.39 120.49 120.39 120.49 110,003.9K
16:11 120.52 120.52 120.39 120.43 66,345.0K
16:12 120.38 120.43 120.38 120.41 56,047.2K
16:13 120.49 120.53 120.49 120.53 44,974.8K
16:14 120.55 120.60 120.54 120.54 91,949.1K
16:15 120.44 120.44 120.40 120.42 56,037.2K
16:16 120.42 120.42 120.40 120.42 38,887.3K
16:17 120.43 120.50 120.43 120.50 59,079.6K
16:18 120.47 120.58 120.47 120.58 52,078.7K
16:19 120.59 120.59 120.53 120.54 80,408.6K
16:20 120.56 120.63 120.56 120.63 55,980.1K
16:21 120.64 120.65 120.54 120.54 80,116.2K
16:22 120.55 120.55 120.37 120.47 69,637.1K
16:23 120.44 120.56 120.44 120.56 55,863.2K
16:24 120.61 120.67 120.61 120.64 72,775.7K
16:25 120.67 120.74 120.67 120.74 61,440.6K
16:26 120.73 120.86 120.73 120.86 45,923.2K
16:27 120.82 120.82 120.66 120.67 97,372.6K
16:28 120.67 120.76 120.67 120.76 61,323.9K
16:29 120.83 121.01 120.83 121.01 91,104.5K
16:30 121.02 121.07 121.02 121.07 79,790.8K
16:31 121.16 121.31 121.16 121.31 77,695.1K
16:32 121.35 121.60 121.35 121.60 98,945.1K
16:33 121.64 121.73 121.64 121.71 146,490.1K
16:34 121.75 121.97 121.75 121.96 130,968.1K
16:35 121.91 122.04 121.91 122.04 121,250.0K
16:36 122.20 122.37 122.20 122.37 149,539.3K
16:37 122.25 122.26 122.21 122.21 122,514.7K
16:38 122.13 122.13 121.89 121.89 104,563.8K
16:39 121.85 121.99 121.85 121.99 98,307.8K
16:40 121.98 122.07 121.98 122.02 83,102.5K
16:41 121.99 121.99 121.91 121.91 58,325.6K
16:42 121.84 121.84 121.73 121.73 95,739.6K
16:43 121.63 121.63 121.46 121.46 161,281.7K
16:44 121.41 121.47 121.36 121.36 177,541.5K
16:45 121.44 121.81 121.44 121.81 119,281.0K
16:46 121.83 121.83 121.71 121.71 61,069.2K
16:47 121.65 121.65 121.56 121.56 91,335.0K
16:48 121.53 121.53 121.43 121.43 93,008.9K
16:49 121.39 121.58 121.39 121.58 80,839.8K
16:50 121.57 121.59 121.44 121.44 49,705.3K
16:51 121.41 121.41 121.20 121.20 61,896.8K
16:52 121.23 121.35 121.23 121.27 48,755.8K
16:53 121.26 121.27 121.25 121.27 44,045.2K
16:54 121.25 121.35 121.25 121.33 65,194.1K
16:55 121.36 121.39 121.36 121.36 27,348.6K
16:56 121.43 121.49 121.40 121.40 38,768.0K
16:57 121.31 121.33 121.30 121.33 77,326.0K
16:58 121.28 121.28 121.22 121.22 34,640.4K
16:59 121.22 121.22 121.20 121.21 32,218.3K
17:00 121.19 121.19 121.14 121.17 24,956.4K
17:01 121.05 121.11 121.05 121.11 55,995.2K
17:02 121.11 121.48 121.11 121.48 127,307.3K
17:03 121.57 121.58 121.55 121.58 55,736.9K
17:04 121.64 121.71 121.62 121.62 57,094.7K
17:05 121.60 121.60 121.58 121.58 28,744.7K
17:06 121.55 121.62 121.54 121.62 77,405.3K
17:07 121.57 121.57 121.45 121.45 48,663.2K
17:08 121.46 121.47 121.40 121.47 24,181.7K
17:09 121.45 121.50 121.45 121.47 15,371.3K
17:10 121.48 121.48 121.42 121.42 34,877.0K
17:11 121.37 121.39 121.34 121.39 48,002.9K
17:12 121.43 121.46 121.42 121.46 27,376.6K
17:13 121.61 121.61 121.52 121.54 54,524.1K
17:14 121.51 121.51 121.48 121.48 36,982.4K
17:15 121.46 121.48 121.44 121.48 37,678.2K
17:16 121.48 121.59 121.48 121.59 64,417.1K
17:17 121.59 121.59 121.55 121.57 47,086.5K
17:18 121.56 121.56 121.53 121.55 39,839.9K
17:19 121.58 121.58 121.55 121.56 37,550.0K
17:20 121.53 121.53 121.48 121.52 50,317.1K
17:21 121.50 121.53 121.45 121.45 39,645.8K
17:22 121.43 121.44 121.42 121.43 30,127.9K
17:23 121.45 121.53 121.45 121.53 34,704.5K
17:24 121.48 121.48 121.42 121.42 44,031.9K
17:25 121.43 121.43 121.41 121.42 52,092.2K
17:26 121.36 121.36 121.32 121.32 41,878.1K
17:27 121.32 121.33 121.27 121.27 61,522.5K
17:28 121.28 121.35 121.23 121.23 68,294.6K
17:29 121.18 121.18 121.08 121.08 66,502.4K
17:30 121.03 121.03 120.99 120.99 70,306.9K
17:31 120.97 121.05 120.97 121.05 53,235.7K
17:32 121.01 121.11 121.01 121.05 48,686.4K
17:33 121.04 121.05 121.03 121.03 30,193.4K
17:34 121.02 121.04 121.02 121.04 22,229.7K
17:35 121.05 121.07 121.05 121.06 42,240.5K
17:36 121.05 121.05 121.01 121.03 39,609.9K
17:37 121.01 121.01 120.96 120.97 30,404.3K
17:38 121.05 121.05 120.98 120.98 44,146.2K
17:39 121.11 121.18 121.10 121.18 46,379.6K
17:40 121.21 121.23 121.19 121.23 34,908.8K
17:41 121.26 121.30 121.23 121.23 64,620.6K
17:42 121.25 121.26 121.22 121.22 53,249.2K
17:43 121.21 121.22 121.10 121.10 36,879.5K
17:44 121.09 121.17 121.09 121.13 64,978.3K
17:45 121.07 121.10 121.07 121.07 35,236.7K
17:46 121.06 121.06 121.02 121.02 29,983.5K
17:47 121.00 121.04 121.00 121.02 17,472.3K
17:48 121.02 121.18 121.02 121.18 60,637.7K
17:49 121.19 121.29 121.19 121.29 44,676.6K
17:50 121.29 121.29 121.22 121.28 41,580.2K
17:51 121.29 121.29 121.19 121.19 53,807.6K
17:52 121.13 121.13 121.10 121.11 46,697.0K
17:53 121.09 121.09 120.99 120.99 56,649.1K
17:54 120.96 120.98 120.93 120.98 38,943.0K
17:55 121.00 121.06 121.00 121.06 38,470.2K
17:56 121.06 121.12 121.06 121.12 40,309.6K
17:57 121.13 122.49 121.13 122.48 31,010.0K
17:58 122.45 122.45 122.42 122.43 34,350.8K
17:59 122.43 122.43 122.40 122.41 19,259.6K
18:00 122.40 122.46 122.40 122.44 30,571.5K
18:01 122.50 122.52 122.50 122.52 40,114.8K
18:02 122.56 122.65 122.56 122.64 90,356.0K
18:03 122.61 122.73 122.61 122.69 71,493.7K
18:04 122.66 122.66 122.60 122.65 37,717.4K
18:05 122.73 122.80 122.73 122.80 49,535.8K
18:06 122.83 122.83 122.71 122.71 55,489.1K
18:07 122.72 122.76 122.72 122.76 19,783.4K
18:08 122.75 122.88 122.75 122.88 35,880.5K
18:09 122.86 122.96 122.86 122.90 51,109.1K
18:10 122.95 123.03 122.95 123.03 46,783.1K
18:11 123.09 123.09 122.87 122.87 77,232.2K
18:12 122.85 122.90 122.85 122.90 44,995.8K
18:13 122.93 123.16 122.93 123.16 103,945.5K
18:14 123.15 123.15 123.00 123.00 107,704.4K
18:15 123.07 123.07 122.88 122.99 70,492.3K
18:16 122.93 122.93 122.88 122.88 39,955.8K
18:17 122.89 122.90 122.88 122.90 42,669.3K
18:18 122.97 123.17 122.97 123.13 57,967.7K
18:19 123.05 123.05 123.00 123.03 37,559.6K
18:20 122.98 123.02 122.98 123.00 22,988.4K
18:21 123.01 123.02 122.99 123.02 36,632.0K
18:22 122.98 122.99 122.92 122.92 80,716.3K
18:23 122.87 122.87 122.79 122.79 97,718.6K
18:24 122.80 122.81 122.77 122.81 48,961.5K
18:25 122.81 122.86 122.79 122.86 57,164.3K
18:26 122.85 122.85 122.84 122.84 30,331.8K
18:27 122.84 122.84 122.81 122.84 51,444.6K
18:28 122.85 122.93 122.85 122.90 49,542.6K
18:29 122.91 122.92 122.88 122.88 48,217.3K
18:30 122.87 122.87 122.84 122.84 27,065.5K
18:31 122.81 122.82 122.79 122.79 41,321.8K
18:32 122.78 122.89 122.78 122.89 68,707.6K
18:33 122.90 122.94 122.90 122.94 42,671.0K
18:34 122.91 122.95 122.86 122.86 53,476.1K
18:35 122.89 122.97 122.89 122.97 53,374.1K
18:36 122.90 122.92 122.85 122.89 43,299.9K
18:37 122.86 122.86 122.75 122.75 50,698.3K
18:38 122.68 122.68 122.59 122.63 60,647.5K
18:39 122.68 122.72 122.68 122.70 27,968.0K
18:40 122.76 122.76 122.76 122.76 7,138.4K
18:51 122.67 122.67 122.67 122.67 58,552.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available