RTS Metals & Mining

RTSMM
🏛️ russian-federation →
152.88
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 134.66 134.66 134.36 134.36 92,577.5K
10:01 134.42 134.70 134.42 134.70 76,662.5K
10:02 134.74 134.97 134.74 134.97 88,614.6K
10:03 134.91 134.96 134.87 134.87 95,422.8K
10:04 134.79 134.79 134.68 134.68 63,453.7K
10:05 134.72 134.72 134.39 134.39 90,493.8K
10:06 134.45 134.60 134.45 134.60 59,279.7K
10:07 134.60 134.69 134.59 134.69 41,854.3K
10:08 134.68 134.68 134.60 134.64 54,954.7K
10:09 134.59 134.59 134.53 134.55 21,395.2K
10:10 134.58 134.58 134.38 134.43 35,092.3K
10:11 134.43 134.43 134.35 134.35 40,593.2K
10:12 134.38 134.52 134.38 134.52 45,460.2K
10:13 134.54 134.58 134.45 134.58 38,086.4K
10:14 134.69 134.69 134.56 134.59 30,638.2K
10:15 134.64 134.64 134.56 134.62 28,857.1K
10:16 134.49 134.53 134.46 134.53 45,371.0K
10:17 134.51 134.51 134.38 134.38 32,939.4K
10:18 134.40 134.49 134.38 134.49 17,809.3K
10:19 134.58 134.58 134.47 134.54 28,866.1K
10:20 134.54 134.54 134.38 134.38 21,423.3K
10:21 134.39 134.39 134.34 134.39 28,120.2K
10:22 134.36 134.38 134.36 134.38 12,961.4K
10:23 134.49 134.63 134.49 134.63 49,752.5K
10:24 134.71 134.71 134.69 134.69 34,810.6K
10:25 134.74 134.74 134.58 134.61 25,335.1K
10:26 134.70 134.70 134.60 134.67 31,040.0K
10:27 134.70 134.85 134.67 134.85 58,818.6K
10:28 134.85 134.85 134.83 134.84 48,285.3K
10:29 135.03 135.03 134.97 135.01 135,906.9K
10:30 134.94 134.94 134.82 134.90 66,930.5K
10:31 134.90 134.96 134.90 134.93 31,278.7K
10:32 134.99 135.07 134.99 135.07 36,406.6K
10:33 135.00 135.00 134.92 134.95 36,044.2K
10:34 134.92 134.92 134.87 134.87 26,599.3K
10:35 134.87 134.87 134.80 134.80 19,605.7K
10:36 134.80 134.80 134.66 134.66 43,169.5K
10:37 134.73 134.77 134.73 134.74 26,427.0K
10:38 134.73 134.74 134.73 134.74 21,353.5K
10:39 134.73 134.73 134.66 134.66 19,068.2K
10:40 134.60 134.60 134.52 134.52 37,872.5K
10:41 134.53 134.59 134.53 134.58 16,492.9K
10:42 134.61 134.66 134.61 134.63 22,211.4K
10:43 134.65 134.67 134.65 134.66 18,171.7K
10:44 134.68 134.68 134.52 134.52 16,228.4K
10:45 134.48 134.48 134.43 134.47 51,067.7K
10:46 134.47 134.56 134.47 134.56 27,808.3K
10:47 134.52 134.52 134.46 134.46 20,790.4K
10:48 134.39 134.43 134.39 134.42 16,883.9K
10:49 134.41 134.52 134.41 134.52 11,277.4K
10:50 134.55 134.55 134.50 134.53 20,327.2K
10:51 134.51 134.53 134.51 134.53 9,805.7K
10:52 134.49 134.49 134.37 134.37 19,309.5K
10:53 134.37 134.37 134.31 134.33 26,374.7K
10:54 134.35 134.38 134.35 134.37 10,091.8K
10:55 134.31 134.31 134.29 134.29 17,877.9K
10:56 134.31 134.31 134.24 134.24 20,756.1K
10:57 134.23 134.29 134.15 134.15 47,837.6K
10:58 134.16 134.16 134.10 134.11 23,854.9K
10:59 134.10 134.11 134.08 134.11 28,737.7K
11:00 134.10 134.10 134.07 134.08 20,722.3K
11:01 134.10 134.22 134.10 134.18 35,362.9K
11:02 134.17 134.20 134.16 134.20 21,066.5K
11:03 134.21 134.25 134.21 134.25 17,630.0K
11:04 134.27 134.28 134.18 134.18 35,070.4K
11:05 134.18 134.18 134.15 134.15 27,947.5K
11:06 134.13 134.13 134.07 134.08 14,555.8K
11:07 134.05 134.17 134.01 134.17 83,151.4K
11:08 134.11 134.11 134.05 134.07 14,056.2K
11:09 134.12 134.13 134.09 134.09 43,605.8K
11:10 134.12 134.12 134.07 134.08 25,403.8K
11:11 134.09 134.13 134.07 134.13 25,472.2K
11:12 134.13 134.14 134.13 134.14 10,311.2K
11:13 134.12 134.12 134.03 134.03 10,442.2K
11:14 134.00 134.02 134.00 134.01 20,843.7K
11:15 134.01 134.16 134.01 134.16 21,065.1K
11:16 134.19 134.21 134.19 134.21 16,885.8K
11:17 134.21 134.24 134.20 134.24 14,883.9K
11:18 134.24 134.24 134.18 134.18 12,023.0K
11:19 134.20 134.20 134.18 134.18 6,552.5K
11:20 134.18 134.21 134.18 134.21 9,151.3K
11:21 134.19 134.21 134.19 134.21 15,880.1K
11:22 134.18 134.22 134.18 134.22 15,060.0K
11:23 134.18 134.20 134.18 134.20 10,183.8K
11:24 134.23 134.25 134.23 134.24 31,678.7K
11:25 134.20 134.21 134.18 134.18 8,721.2K
11:26 134.19 134.19 134.10 134.10 19,195.7K
11:27 134.09 134.10 134.08 134.08 14,898.7K
11:28 134.08 134.08 134.07 134.08 23,582.7K
11:29 134.07 134.07 134.06 134.07 10,674.3K
11:30 134.06 134.08 134.06 134.08 8,600.0K
11:31 134.07 134.11 134.07 134.10 16,274.8K
11:32 134.09 134.20 134.09 134.20 16,755.8K
11:33 134.20 134.20 134.17 134.18 12,794.1K
11:34 134.16 134.17 134.16 134.16 9,122.0K
11:35 134.15 134.16 134.15 134.15 8,180.5K
11:36 134.14 134.25 134.14 134.25 33,742.6K
11:37 134.26 134.26 134.20 134.20 15,088.1K
11:38 134.18 134.18 134.07 134.07 27,469.4K
11:39 134.06 134.09 134.06 134.09 10,429.3K
11:40 134.09 134.09 134.05 134.05 42,144.5K
11:41 134.00 134.00 133.84 133.84 76,971.5K
11:42 133.87 133.87 133.80 133.80 33,197.3K
11:43 133.77 133.79 133.77 133.77 47,462.2K
11:44 133.59 133.59 133.53 133.53 64,904.2K
11:45 133.55 133.57 133.54 133.56 29,388.1K
11:46 133.56 133.59 133.56 133.59 36,150.9K
11:47 133.58 133.65 133.58 133.65 27,537.2K
11:48 133.68 133.68 133.62 133.62 15,097.9K
11:49 133.61 133.61 133.56 133.56 20,431.3K
11:50 133.53 133.53 133.52 133.52 21,103.2K
11:51 133.58 133.66 133.58 133.66 25,019.8K
11:52 133.66 133.67 133.65 133.66 11,231.1K
11:53 133.64 133.66 133.62 133.66 10,248.4K
11:54 133.68 133.75 133.67 133.75 20,273.8K
11:55 133.75 133.76 133.73 133.76 12,666.7K
11:56 133.75 133.75 133.66 133.66 15,604.6K
11:57 133.57 133.61 133.57 133.60 20,970.3K
11:58 133.62 133.62 133.60 133.60 35,016.5K
11:59 133.56 133.61 133.56 133.61 23,448.5K
12:00 133.66 133.68 133.62 133.68 33,764.5K
12:01 133.68 133.76 133.68 133.76 25,459.4K
12:02 133.73 133.75 133.73 133.75 17,620.0K
12:03 133.71 133.74 133.70 133.74 8,132.0K
12:04 133.74 133.74 133.67 133.67 9,421.0K
12:05 133.67 133.71 133.67 133.71 12,243.5K
12:06 133.73 133.76 133.73 133.75 7,804.3K
12:07 133.78 133.79 133.78 133.79 9,065.1K
12:08 133.78 133.78 133.67 133.67 13,151.9K
12:09 133.71 133.71 133.70 133.70 12,863.3K
12:10 133.70 133.71 133.64 133.64 29,926.5K
12:11 133.61 133.65 133.59 133.65 26,218.9K
12:12 133.68 133.68 133.66 133.66 24,845.5K
12:13 133.69 133.81 133.69 133.81 42,193.5K
12:14 133.79 133.84 133.79 133.84 30,240.7K
12:15 133.81 133.83 133.79 133.83 29,598.1K
12:16 133.87 133.89 133.87 133.89 12,507.4K
12:17 133.90 133.92 133.85 133.85 8,080.7K
12:18 133.81 133.81 133.80 133.80 19,625.2K
12:19 133.81 133.81 133.77 133.78 12,734.1K
12:20 133.77 133.88 133.77 133.88 15,593.2K
12:21 133.87 133.87 133.82 133.82 12,625.4K
12:22 133.83 133.88 133.83 133.88 13,342.0K
12:23 133.91 133.91 133.87 133.87 11,532.1K
12:24 133.88 133.88 133.79 133.79 18,516.4K
12:25 133.82 133.82 133.78 133.78 17,811.2K
12:26 133.78 133.80 133.77 133.80 7,333.7K
12:27 133.82 133.85 133.81 133.85 8,520.1K
12:28 133.86 133.86 133.81 133.81 5,692.8K
12:29 133.81 133.85 133.80 133.85 9,737.1K
12:30 133.85 133.85 133.83 133.85 11,173.8K
12:31 133.83 133.84 133.79 133.82 23,732.3K
12:32 133.82 133.84 133.71 133.71 22,515.3K
12:33 133.71 133.77 133.67 133.67 11,011.3K
12:34 133.65 133.65 133.58 133.58 17,825.9K
12:35 133.57 133.57 133.44 133.44 49,832.0K
12:36 133.46 133.46 133.43 133.46 25,566.7K
12:37 133.45 133.50 133.45 133.50 17,933.6K
12:38 133.51 133.56 133.51 133.56 19,916.8K
12:39 133.58 133.59 133.56 133.59 13,070.7K
12:40 133.63 133.71 133.63 133.71 12,531.3K
12:41 133.66 133.66 133.55 133.56 36,013.3K
12:42 133.56 133.56 133.48 133.48 21,831.9K
12:43 133.47 133.50 133.47 133.50 9,480.3K
12:44 133.50 133.54 133.50 133.52 24,620.0K
12:45 133.53 133.57 133.50 133.57 13,554.3K
12:46 133.58 133.58 133.58 133.58 7,051.9K
12:47 133.54 133.54 133.42 133.42 16,073.2K
12:48 133.41 133.44 133.40 133.44 17,039.7K
12:49 133.45 133.49 133.45 133.49 6,524.1K
12:50 133.55 133.58 133.54 133.58 16,600.7K
12:51 133.61 133.64 133.61 133.64 11,594.8K
12:52 133.62 133.64 133.62 133.64 7,068.6K
12:53 133.64 133.64 133.55 133.55 5,360.6K
12:54 133.53 133.55 133.52 133.52 13,322.8K
12:55 133.50 133.50 133.38 133.38 25,943.9K
12:56 133.39 133.39 133.36 133.36 13,932.9K
12:57 133.35 133.36 133.34 133.36 11,944.2K
12:58 133.31 133.33 133.31 133.33 15,918.4K
12:59 133.33 133.34 133.30 133.30 8,192.5K
13:00 133.27 133.27 133.22 133.26 40,795.0K
13:01 133.26 133.33 133.26 133.33 24,720.8K
13:02 133.35 133.38 133.35 133.38 25,199.5K
13:03 133.40 133.42 133.40 133.42 15,489.9K
13:04 133.39 133.40 133.38 133.38 12,137.8K
13:05 133.38 133.38 133.37 133.37 5,995.8K
13:06 133.41 133.46 133.41 133.45 8,494.5K
13:07 133.43 133.48 133.43 133.48 18,443.2K
13:08 133.50 133.51 133.50 133.50 8,766.3K
13:09 133.51 133.51 133.47 133.48 19,002.9K
13:10 133.47 133.47 133.38 133.38 14,443.5K
13:11 133.40 133.41 133.39 133.40 7,392.6K
13:12 133.41 133.44 133.41 133.43 9,453.4K
13:13 133.46 133.47 133.46 133.47 8,600.7K
13:14 133.47 133.53 133.47 133.53 10,495.5K
13:15 133.52 133.52 133.50 133.50 4,787.8K
13:16 133.49 133.51 133.48 133.50 14,391.6K
13:17 133.50 133.52 133.50 133.50 6,078.4K
13:18 133.49 133.53 133.49 133.53 8,329.8K
13:19 133.52 133.54 133.52 133.54 10,848.2K
13:20 133.56 133.68 133.56 133.68 23,585.9K
13:21 133.71 133.71 133.68 133.70 13,447.0K
13:22 133.69 133.69 133.64 133.64 12,033.9K
13:23 133.63 133.68 133.63 133.67 22,203.0K
13:24 133.66 133.66 133.59 133.59 5,533.1K
13:25 133.56 133.59 133.56 133.59 7,940.3K
13:26 133.60 133.64 133.60 133.64 2,757.3K
13:27 133.65 133.71 133.65 133.71 11,539.8K
13:28 133.71 133.71 133.61 133.61 10,006.7K
13:29 133.60 133.60 133.58 133.58 4,479.1K
13:30 133.59 133.61 133.59 133.59 7,046.1K
13:31 133.58 133.58 133.51 133.55 6,698.1K
13:32 133.51 133.52 133.51 133.52 17,657.8K
13:33 133.51 133.53 133.50 133.53 10,995.3K
13:34 133.54 133.57 133.53 133.57 8,990.0K
13:35 133.57 133.60 133.57 133.60 9,892.7K
13:36 133.59 133.59 133.53 133.54 10,057.5K
13:37 133.54 133.67 133.54 133.67 20,901.1K
13:38 133.70 133.70 133.63 133.63 5,831.6K
13:39 133.65 133.65 133.63 133.63 6,625.4K
13:40 133.62 133.62 133.59 133.60 3,762.8K
13:41 133.59 133.59 133.56 133.56 13,838.0K
13:42 133.58 133.59 133.57 133.59 6,804.4K
13:43 133.61 133.62 133.60 133.62 9,425.0K
13:44 133.62 133.63 133.62 133.62 14,395.1K
13:45 133.63 133.67 133.62 133.67 9,095.9K
13:46 133.72 133.72 133.68 133.69 28,194.6K
13:47 133.71 133.71 133.66 133.68 14,459.0K
13:48 133.69 133.73 133.69 133.73 38,042.8K
13:49 133.73 133.73 133.70 133.70 8,701.1K
13:50 133.71 133.72 133.69 133.70 18,803.4K
13:51 133.72 133.75 133.72 133.75 8,250.4K
13:52 133.75 133.75 133.72 133.72 15,193.1K
13:53 133.73 133.73 133.69 133.70 13,346.8K
13:54 133.70 133.70 133.68 133.68 16,295.0K
13:55 133.68 133.71 133.68 133.71 10,559.8K
13:56 133.71 133.71 133.70 133.70 8,173.5K
13:57 133.69 133.70 133.69 133.69 9,547.8K
13:58 133.69 133.79 133.69 133.79 31,722.7K
13:59 133.80 133.80 133.78 133.78 21,076.4K
14:00 133.80 133.80 133.77 133.78 72,552.8K
14:01 133.79 133.85 133.78 133.85 42,555.0K
14:02 133.83 133.85 133.83 133.85 53,027.1K
14:03 133.87 133.87 133.84 133.87 41,955.5K
14:04 133.90 133.90 133.88 133.89 24,934.7K
14:05 133.88 133.89 133.88 133.89 27,510.9K
14:06 133.91 133.94 133.91 133.94 13,795.0K
14:07 134.08 134.13 134.08 134.13 69,146.5K
14:08 134.14 134.15 134.12 134.12 94,551.6K
14:09 134.14 134.16 134.12 134.13 58,932.6K
14:10 134.11 134.11 134.01 134.04 33,026.4K
14:11 134.09 134.11 134.09 134.10 34,325.9K
14:12 134.11 134.11 134.07 134.07 25,473.8K
14:13 134.09 134.10 134.04 134.04 17,930.9K
14:14 134.01 134.03 134.00 134.00 16,927.5K
14:15 133.98 134.00 133.97 134.00 23,427.1K
14:16 134.01 134.01 133.99 133.99 24,587.3K
14:17 133.96 133.96 133.85 133.85 29,855.3K
14:18 133.81 133.84 133.79 133.84 37,767.5K
14:19 133.85 133.86 133.84 133.85 17,451.0K
14:20 133.85 133.85 133.84 133.85 9,520.6K
14:21 133.87 133.87 133.86 133.86 11,601.7K
14:22 133.86 133.89 133.85 133.89 17,908.2K
14:23 133.90 133.90 133.81 133.81 20,227.4K
14:24 133.77 133.77 133.65 133.65 39,320.0K
14:25 133.62 133.69 133.62 133.69 15,453.0K
14:26 133.70 133.70 133.67 133.67 8,521.9K
14:27 133.65 133.65 133.62 133.64 20,327.0K
14:28 133.68 133.68 133.65 133.65 11,806.1K
14:29 133.58 133.58 133.53 133.54 45,258.0K
14:30 133.56 133.56 133.40 133.41 49,847.3K
14:31 133.39 133.48 133.39 133.47 16,032.6K
14:32 133.50 133.50 133.48 133.48 16,513.9K
14:33 133.59 133.61 133.55 133.61 46,223.3K
14:34 133.62 133.62 133.56 133.56 27,655.4K
14:35 133.59 133.59 133.43 133.43 46,320.7K
14:36 133.43 133.54 133.43 133.54 44,512.1K
14:37 133.53 133.53 133.45 133.45 14,009.1K
14:38 133.46 133.46 133.37 133.37 24,427.6K
14:39 133.36 133.38 133.36 133.38 18,799.5K
14:40 133.38 133.42 133.37 133.42 16,079.4K
14:41 133.48 133.49 133.47 133.49 17,620.6K
14:42 133.46 133.46 133.41 133.41 11,397.4K
14:43 133.44 133.48 133.44 133.48 26,342.1K
14:44 133.47 133.47 133.37 133.37 31,218.6K
14:45 133.36 133.36 133.34 133.34 15,076.0K
14:46 133.34 133.40 133.31 133.40 43,439.2K
14:47 133.42 133.45 133.41 133.41 15,187.5K
14:48 133.43 133.45 133.43 133.44 16,770.3K
14:49 133.45 133.45 133.39 133.42 33,438.2K
14:50 133.44 133.44 133.37 133.37 17,426.6K
14:51 133.40 133.40 133.36 133.36 18,799.9K
14:52 133.35 133.35 133.33 133.33 13,777.5K
14:53 133.35 133.55 133.35 133.55 22,062.6K
14:54 133.67 133.70 133.57 133.70 58,247.2K
14:55 133.66 133.66 133.58 133.61 44,472.3K
14:56 133.58 133.58 133.52 133.52 17,978.8K
14:57 133.49 133.49 133.46 133.46 11,023.5K
14:58 133.45 133.45 133.44 133.44 28,869.4K
14:59 133.44 133.44 133.41 133.41 23,663.2K
15:00 133.60 133.60 133.42 133.42 85,489.8K
15:01 133.44 133.50 133.43 133.50 16,666.3K
15:02 133.45 133.45 133.44 133.44 7,672.6K
15:03 133.47 133.48 133.46 133.48 17,286.9K
15:04 133.51 133.56 133.51 133.56 22,514.7K
15:05 133.58 133.58 133.49 133.49 19,881.4K
15:06 133.46 133.46 133.42 133.42 19,898.3K
15:07 133.41 133.41 133.36 133.36 18,580.4K
15:08 133.34 133.38 133.31 133.31 48,113.8K
15:09 133.32 133.32 133.28 133.28 23,410.8K
15:10 133.23 133.23 133.18 133.18 51,297.9K
15:11 133.16 133.21 133.15 133.21 35,460.2K
15:12 133.20 133.20 133.19 133.19 21,815.9K
15:13 133.24 133.31 133.23 133.31 44,161.7K
15:14 133.31 133.31 133.25 133.25 15,533.0K
15:15 133.24 133.27 133.23 133.27 23,020.5K
15:16 133.26 133.33 133.23 133.33 19,641.9K
15:17 133.32 133.32 133.29 133.32 28,083.4K
15:18 133.35 133.42 133.35 133.42 20,454.6K
15:19 133.43 133.44 133.43 133.44 15,524.4K
15:20 133.49 133.52 133.46 133.46 24,167.9K
15:21 133.46 133.49 133.45 133.49 16,521.9K
15:22 133.47 133.47 133.42 133.42 30,219.9K
15:23 133.42 133.43 133.42 133.43 19,487.5K
15:24 133.43 133.43 133.35 133.35 30,029.7K
15:25 133.35 133.37 133.35 133.36 13,396.3K
15:26 133.38 133.40 133.38 133.39 21,951.2K
15:27 133.41 133.44 133.38 133.44 19,222.2K
15:28 133.43 133.49 133.43 133.48 26,089.1K
15:29 133.48 133.49 133.44 133.49 24,796.9K
15:30 133.62 133.73 133.62 133.69 48,819.6K
15:31 133.63 133.63 133.59 133.61 59,101.9K
15:32 133.58 133.58 133.52 133.57 53,854.4K
15:33 133.60 133.60 133.56 133.56 20,506.0K
15:34 133.55 133.60 133.55 133.60 11,939.0K
15:35 133.59 133.77 133.59 133.77 25,664.2K
15:36 133.75 133.77 133.73 133.77 24,777.5K
15:37 133.78 133.87 133.78 133.87 40,820.9K
15:38 134.05 134.05 134.00 134.00 80,508.0K
15:39 134.05 134.05 133.98 133.99 44,277.0K
15:40 133.98 133.98 133.93 133.94 61,657.0K
15:41 133.80 133.85 133.80 133.85 75,429.0K
15:42 133.84 133.84 133.82 133.82 22,934.3K
15:43 133.83 133.83 133.79 133.79 10,669.7K
15:44 133.80 133.89 133.80 133.89 19,938.5K
15:45 133.90 133.91 133.89 133.89 30,566.7K
15:46 133.90 133.93 133.90 133.92 20,978.5K
15:47 133.91 133.94 133.90 133.90 46,414.7K
15:48 133.87 133.88 133.86 133.88 54,645.1K
15:49 133.88 133.89 133.86 133.88 27,376.2K
15:50 133.88 133.89 133.88 133.89 33,663.2K
15:51 133.90 133.90 133.85 133.85 27,876.3K
15:52 133.83 133.83 133.82 133.82 18,900.6K
15:53 133.81 133.84 133.81 133.84 8,762.2K
15:54 133.82 133.84 133.80 133.80 19,162.6K
15:55 133.78 133.78 133.74 133.74 37,227.8K
15:56 133.74 133.82 133.74 133.79 15,225.0K
15:57 133.79 133.80 133.75 133.80 11,464.1K
15:58 133.83 133.84 133.83 133.84 20,808.4K
15:59 133.84 133.84 133.82 133.83 8,868.7K
16:00 133.83 133.83 133.82 133.82 18,903.6K
16:01 133.81 133.81 133.77 133.77 11,920.8K
16:02 133.76 133.76 133.70 133.73 12,682.0K
16:03 133.73 133.73 133.63 133.63 78,198.1K
16:04 133.65 133.72 133.65 133.67 26,530.1K
16:05 133.68 133.68 133.66 133.67 11,992.4K
16:06 133.68 133.72 133.68 133.72 3,671.9K
16:07 133.74 133.75 133.72 133.75 4,114.1K
16:08 133.75 133.75 133.73 133.73 4,314.4K
16:09 133.72 133.72 133.71 133.71 5,422.0K
16:10 133.71 133.72 133.70 133.72 6,171.3K
16:11 133.70 133.71 133.70 133.70 9,414.8K
16:12 133.71 133.72 133.69 133.72 9,726.6K
16:13 133.71 133.72 133.69 133.69 3,518.9K
16:14 133.69 133.69 133.63 133.63 10,286.7K
16:15 133.65 133.69 133.64 133.69 12,970.4K
16:16 133.68 133.72 133.68 133.70 6,934.7K
16:17 133.71 133.74 133.71 133.74 4,201.4K
16:18 133.74 133.74 133.71 133.71 5,165.2K
16:19 133.71 133.72 133.71 133.71 6,021.1K
16:20 133.69 133.69 133.68 133.69 3,638.8K
16:21 133.68 133.69 133.68 133.68 3,402.8K
16:22 133.67 133.67 133.63 133.63 8,809.5K
16:23 133.61 133.66 133.61 133.66 11,285.6K
16:24 133.65 133.65 133.60 133.60 13,646.3K
16:25 133.62 133.65 133.62 133.63 11,805.7K
16:26 133.65 133.65 133.61 133.61 16,614.9K
16:27 133.62 133.62 133.62 133.62 12,244.3K
16:28 133.61 133.64 133.61 133.64 9,440.8K
16:29 133.64 133.64 133.61 133.62 5,528.5K
16:30 133.63 133.73 133.63 133.73 19,231.5K
16:31 133.74 133.77 133.74 133.75 12,829.9K
16:32 133.74 133.76 133.74 133.74 4,374.8K
16:33 133.76 133.78 133.75 133.78 15,980.2K
16:34 133.78 133.79 133.78 133.78 7,526.7K
16:35 133.74 133.75 133.73 133.75 8,142.1K
16:36 133.74 133.91 133.74 133.89 27,546.8K
16:37 133.91 133.98 133.90 133.98 26,472.1K
16:38 133.98 133.99 133.97 133.99 66,431.7K
16:39 133.97 134.08 133.97 134.08 30,393.9K
16:40 134.11 134.11 134.08 134.08 34,389.0K
16:41 134.09 134.10 134.08 134.09 21,096.4K
16:42 134.06 134.12 134.06 134.08 21,914.4K
16:43 134.07 134.11 134.07 134.09 21,891.1K
16:44 134.10 134.11 134.08 134.08 17,104.5K
16:45 134.08 134.09 134.05 134.05 8,960.5K
16:46 134.03 134.03 133.96 133.97 19,647.1K
16:47 133.97 133.97 133.93 133.93 16,411.7K
16:48 133.98 133.98 133.95 133.96 4,882.0K
16:49 133.96 134.00 133.96 133.99 7,225.4K
16:50 134.00 134.02 134.00 134.01 8,137.0K
16:51 134.02 134.02 133.99 133.99 9,043.5K
16:52 133.94 133.95 133.92 133.92 24,587.4K
16:53 133.89 133.89 133.87 133.87 8,535.9K
16:54 133.83 133.86 133.83 133.83 13,514.9K
16:55 133.86 133.86 133.83 133.84 4,682.3K
16:56 133.86 133.87 133.85 133.87 6,444.4K
16:57 133.84 133.85 133.80 133.85 21,314.5K
16:58 133.85 133.85 133.81 133.85 5,697.2K
16:59 133.86 133.92 133.86 133.92 9,338.2K
17:00 133.94 133.96 133.92 133.96 9,400.8K
17:01 133.95 133.97 133.95 133.95 2,794.8K
17:02 133.94 133.94 133.92 133.92 2,795.1K
17:03 133.95 133.96 133.95 133.95 8,428.0K
17:04 133.96 133.97 133.96 133.96 6,482.8K
17:05 133.96 133.96 133.94 133.96 4,372.2K
17:06 133.98 133.98 133.95 133.95 16,285.1K
17:07 133.92 133.92 133.86 133.86 15,478.8K
17:08 133.84 133.84 133.79 133.79 19,999.6K
17:09 133.73 133.75 133.62 133.62 24,865.7K
17:10 133.60 133.62 133.60 133.61 16,215.9K
17:11 133.64 133.64 133.56 133.56 12,699.9K
17:12 133.56 133.56 133.55 133.56 16,133.9K
17:13 133.55 133.55 133.50 133.51 21,469.0K
17:14 133.53 133.55 133.53 133.55 12,684.6K
17:15 133.57 133.59 133.56 133.59 10,872.3K
17:16 133.60 133.64 133.60 133.64 8,438.5K
17:17 133.67 133.67 133.55 133.56 13,383.9K
17:18 133.58 133.64 133.58 133.64 10,008.2K
17:19 133.64 133.64 133.62 133.64 33,764.1K
17:20 133.62 133.68 133.62 133.68 17,250.8K
17:21 133.68 133.71 133.67 133.71 9,910.5K
17:22 133.72 133.72 133.60 133.60 7,777.1K
17:23 133.56 133.56 133.52 133.55 18,557.7K
17:24 133.55 133.55 133.52 133.53 3,626.0K
17:25 133.54 133.57 133.54 133.57 4,291.4K
17:26 133.57 133.57 133.55 133.56 2,961.7K
17:27 133.56 133.57 133.55 133.57 15,901.4K
17:28 133.56 133.59 133.56 133.59 7,756.6K
17:29 133.58 133.62 133.58 133.60 6,343.5K
17:30 133.60 133.60 133.58 133.59 4,032.1K
17:31 133.63 133.64 133.62 133.64 18,112.6K
17:32 133.67 133.67 133.65 133.66 11,195.5K
17:33 133.67 133.69 133.67 133.69 10,467.6K
17:34 133.71 133.78 133.71 133.78 11,609.3K
17:35 133.77 133.82 133.77 133.82 18,417.9K
17:36 133.81 133.81 133.77 133.77 3,802.2K
17:37 133.77 133.77 133.74 133.74 13,339.0K
17:38 133.73 133.73 133.70 133.70 66,546.9K
17:39 133.67 133.70 133.67 133.68 7,387.0K
17:40 133.67 133.69 133.67 133.69 15,867.6K
17:41 133.69 133.71 133.69 133.71 5,564.3K
17:42 133.70 133.70 133.66 133.66 11,941.5K
17:43 133.66 133.66 133.62 133.64 21,778.7K
17:44 133.64 133.67 133.64 133.67 7,253.1K
17:45 133.71 133.71 133.70 133.71 5,315.2K
17:46 133.71 133.73 133.71 133.73 6,319.1K
17:47 133.75 133.75 133.73 133.73 8,656.5K
17:48 133.72 134.63 133.72 134.63 21,740.9K
17:49 134.63 134.65 134.62 134.65 12,055.0K
17:50 134.66 134.66 134.59 134.59 7,509.5K
17:51 134.58 134.59 134.57 134.59 6,630.9K
17:52 134.60 134.60 134.60 134.60 9,654.9K
17:53 134.60 134.64 134.60 134.64 15,181.5K
17:54 134.64 134.66 134.61 134.66 9,031.4K
17:55 134.66 134.67 134.65 134.65 12,696.7K
17:56 134.65 134.69 134.65 134.68 7,433.8K
17:57 134.68 134.68 134.64 134.67 6,463.6K
17:58 134.64 134.65 134.64 134.65 8,917.0K
17:59 134.65 134.65 134.63 134.64 2,563.4K
18:00 134.65 134.65 134.61 134.61 23,698.3K
18:01 134.60 134.62 134.60 134.62 9,752.2K
18:02 134.62 134.65 134.62 134.65 2,829.6K
18:03 134.65 134.65 134.63 134.63 12,114.0K
18:04 134.64 134.64 134.59 134.59 12,774.1K
18:05 134.57 134.61 134.56 134.61 4,725.4K
18:06 134.63 134.63 134.60 134.61 4,972.7K
18:07 134.59 134.61 134.59 134.60 7,077.2K
18:08 134.61 134.61 134.55 134.55 7,370.0K
18:09 134.56 134.56 134.53 134.53 8,449.0K
18:10 134.55 134.55 134.53 134.54 3,161.8K
18:11 134.56 134.56 134.55 134.56 2,069.5K
18:12 134.57 134.57 134.55 134.56 6,187.1K
18:13 134.56 134.56 134.52 134.52 9,311.8K
18:14 134.54 134.54 134.52 134.52 15,822.7K
18:15 134.52 134.52 134.50 134.51 7,011.1K
18:16 134.50 134.52 134.50 134.52 4,517.9K
18:17 134.51 134.51 134.49 134.49 4,912.9K
18:18 134.41 134.41 134.38 134.38 33,475.0K
18:19 134.39 134.39 134.37 134.39 9,518.9K
18:20 134.38 134.38 134.34 134.36 10,600.4K
18:21 134.37 134.37 134.36 134.36 11,796.7K
18:22 134.37 134.37 134.35 134.37 8,132.5K
18:23 134.37 134.39 134.37 134.38 11,106.3K
18:24 134.38 134.38 134.35 134.37 5,839.4K
18:25 134.37 134.41 134.36 134.41 13,403.2K
18:26 134.45 134.47 134.44 134.47 9,666.2K
18:27 134.47 134.47 134.46 134.46 4,946.9K
18:28 134.43 134.45 134.42 134.45 5,756.7K
18:29 134.47 134.50 134.47 134.49 11,856.6K
18:30 134.48 134.48 134.44 134.45 13,004.7K
18:31 134.47 134.47 134.46 134.46 10,333.0K
18:32 134.49 134.49 134.48 134.48 5,933.8K
18:33 134.47 134.47 134.46 134.47 15,379.9K
18:34 134.47 134.48 134.47 134.48 11,119.6K
18:35 134.51 134.51 134.48 134.51 6,770.2K
18:36 134.50 134.50 134.49 134.50 5,960.9K
18:37 134.50 134.50 134.48 134.49 13,224.4K
18:38 134.46 134.46 134.41 134.41 55,156.9K
18:39 134.40 134.41 134.40 134.40 19,902.4K
18:40 134.40 134.40 134.40 134.40 11,658.1K
18:51 134.34 134.34 134.34 134.34 27,116.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available