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
10:00 138.29 138.29 138.12 138.12 146,888.4K
10:01 138.33 138.48 138.33 138.48 136,723.6K
10:02 138.50 138.58 138.48 138.58 56,870.8K
10:03 138.58 138.62 138.57 138.62 61,249.4K
10:04 138.61 138.63 138.58 138.58 51,581.6K
10:05 138.61 138.61 138.50 138.50 75,365.9K
10:06 138.47 138.48 138.46 138.47 93,149.6K
10:07 138.60 138.60 138.53 138.53 94,036.4K
10:08 138.49 138.49 138.40 138.42 120,377.1K
10:09 138.38 138.58 138.38 138.58 66,842.4K
10:10 138.57 138.58 138.57 138.57 76,715.4K
10:11 138.57 138.57 138.49 138.50 43,465.4K
10:12 138.51 138.51 138.42 138.45 44,680.1K
10:13 138.46 138.56 138.44 138.56 56,834.7K
10:14 138.60 138.67 138.59 138.67 39,907.0K
10:15 138.67 138.67 138.59 138.65 28,050.0K
10:16 138.69 138.73 138.69 138.70 49,575.4K
10:17 138.73 138.73 138.65 138.65 29,304.4K
10:18 138.64 138.71 138.64 138.71 38,138.1K
10:19 138.73 138.80 138.73 138.80 53,153.9K
10:20 138.81 138.81 138.74 138.74 58,459.6K
10:21 138.69 138.73 138.69 138.70 28,710.9K
10:22 138.54 138.54 138.34 138.34 88,873.5K
10:23 138.33 138.41 138.33 138.41 38,479.4K
10:24 138.40 138.42 138.40 138.42 47,215.3K
10:25 138.42 138.43 138.42 138.42 38,048.3K
10:26 138.44 138.44 138.33 138.33 36,751.2K
10:27 138.27 138.27 138.21 138.21 35,608.8K
10:28 138.22 138.22 138.16 138.16 62,771.6K
10:29 138.17 138.17 138.10 138.13 33,859.8K
10:30 138.12 138.12 138.04 138.04 71,982.6K
10:31 138.03 138.09 138.03 138.08 54,483.8K
10:32 138.04 138.07 138.04 138.06 27,783.5K
10:33 138.08 138.10 138.08 138.10 27,421.3K
10:34 138.11 138.11 138.08 138.10 37,299.4K
10:35 138.11 138.11 138.01 138.01 37,135.8K
10:36 137.99 138.01 137.97 138.01 70,529.3K
10:37 137.99 137.99 137.98 137.99 72,629.1K
10:38 138.06 138.09 138.06 138.08 43,335.5K
10:39 138.08 138.08 138.05 138.05 45,099.0K
10:40 138.10 138.10 138.05 138.05 96,016.8K
10:41 138.11 138.18 138.11 138.18 36,370.1K
10:42 138.33 138.33 138.18 138.18 100,387.6K
10:43 138.22 138.34 138.22 138.34 50,142.6K
10:44 138.37 138.54 138.37 138.54 125,262.9K
10:45 138.54 138.71 138.54 138.71 151,093.1K
10:46 138.73 138.73 138.61 138.62 80,161.7K
10:47 138.61 138.67 138.57 138.57 87,773.7K
10:48 138.53 138.53 138.50 138.52 78,489.0K
10:49 138.63 138.65 138.61 138.65 77,782.3K
10:50 138.71 138.71 138.62 138.62 56,284.1K
10:51 138.64 138.71 138.64 138.71 38,708.5K
10:52 138.73 138.73 138.69 138.69 45,392.7K
10:53 138.58 138.63 138.58 138.63 59,021.7K
10:54 138.61 138.64 138.53 138.53 40,240.0K
10:55 138.52 138.52 138.45 138.52 33,562.6K
10:56 138.58 138.58 138.57 138.57 75,503.7K
10:57 138.69 138.69 138.65 138.66 59,675.1K
10:58 138.69 138.72 138.69 138.72 47,396.9K
10:59 138.74 138.75 138.74 138.75 52,917.0K
11:00 138.75 138.75 138.70 138.71 42,235.4K
11:01 138.68 138.86 138.68 138.86 99,337.4K
11:02 138.90 138.99 138.90 138.97 109,539.6K
11:03 139.00 139.03 138.92 138.92 87,766.5K
11:04 138.96 139.03 138.96 139.03 52,322.2K
11:05 139.08 139.23 139.08 139.23 136,688.9K
11:06 139.21 139.21 139.12 139.12 98,593.2K
11:07 139.11 139.17 139.10 139.14 46,187.1K
11:08 139.15 139.15 139.11 139.11 47,630.0K
11:09 139.03 139.03 138.97 138.97 51,733.2K
11:10 138.98 139.05 138.98 139.05 32,687.2K
11:11 139.12 139.12 139.06 139.06 23,620.1K
11:12 139.01 139.03 139.01 139.03 20,122.8K
11:13 139.01 139.03 139.01 139.01 33,231.5K
11:14 139.04 139.14 139.04 139.14 39,530.1K
11:15 139.14 139.18 139.14 139.18 91,022.2K
11:16 139.22 139.22 139.20 139.22 68,961.0K
11:17 139.24 139.27 139.24 139.26 64,409.0K
11:18 139.25 139.27 139.25 139.25 40,296.2K
11:19 139.20 139.21 139.18 139.21 35,623.1K
11:20 139.23 139.25 139.22 139.22 46,308.2K
11:21 139.24 139.28 139.22 139.27 89,088.3K
11:22 139.36 139.38 139.35 139.38 105,213.2K
11:23 139.46 139.49 139.46 139.48 83,024.6K
11:24 139.52 139.52 139.42 139.42 57,859.9K
11:25 139.40 139.40 139.29 139.30 95,673.6K
11:26 139.29 139.31 139.28 139.31 55,425.7K
11:27 139.28 139.28 139.25 139.25 55,072.3K
11:28 139.25 139.25 139.22 139.24 37,836.5K
11:29 139.29 139.29 139.21 139.23 31,198.1K
11:30 139.23 139.31 139.23 139.30 62,616.5K
11:31 139.29 139.35 139.29 139.35 15,713.2K
11:32 139.38 139.46 139.38 139.46 44,087.6K
11:33 139.49 139.49 139.41 139.41 54,493.3K
11:34 139.40 139.45 139.39 139.45 23,453.0K
11:35 139.50 139.50 139.47 139.48 28,806.4K
11:36 139.48 139.49 139.47 139.47 30,212.8K
11:37 139.48 139.52 139.48 139.52 17,433.3K
11:38 139.49 139.50 139.45 139.45 43,953.6K
11:39 139.43 139.43 139.35 139.35 26,345.6K
11:40 139.35 139.39 139.34 139.39 22,617.1K
11:41 139.40 139.40 139.30 139.30 21,297.5K
11:42 139.29 139.37 139.29 139.36 29,268.6K
11:43 139.36 139.37 139.35 139.36 18,823.3K
11:44 139.36 139.36 139.31 139.31 14,865.8K
11:45 139.33 139.35 139.31 139.35 20,147.8K
11:46 139.34 139.41 139.34 139.41 22,639.4K
11:47 139.40 139.43 139.39 139.39 23,942.3K
11:48 139.39 139.43 139.39 139.43 13,977.6K
11:49 139.47 139.54 139.47 139.54 122,636.2K
11:50 139.60 139.63 139.60 139.61 42,744.1K
11:51 139.66 139.66 139.56 139.56 46,438.7K
11:52 139.55 139.57 139.53 139.53 12,721.4K
11:53 139.58 139.62 139.55 139.62 39,182.4K
11:54 139.61 139.62 139.59 139.59 26,818.0K
11:55 139.61 139.61 139.51 139.51 32,423.8K
11:56 139.55 139.63 139.55 139.63 67,201.2K
11:57 139.66 139.66 139.63 139.63 91,210.1K
11:58 139.56 139.62 139.55 139.62 56,902.8K
11:59 139.58 139.58 139.55 139.57 30,335.4K
12:00 139.61 139.61 139.54 139.54 39,192.7K
12:01 139.56 139.57 139.53 139.54 28,091.1K
12:02 139.55 139.62 139.55 139.58 23,331.0K
12:03 139.61 139.63 139.59 139.59 50,553.5K
12:04 139.61 139.65 139.61 139.65 23,625.7K
12:05 139.68 139.70 139.68 139.69 15,693.6K
12:06 139.72 139.74 139.69 139.74 38,184.0K
12:07 139.76 139.79 139.76 139.79 24,294.0K
12:08 139.80 139.91 139.80 139.88 59,640.3K
12:09 139.88 139.92 139.88 139.92 33,134.2K
12:10 139.91 139.94 139.91 139.94 64,416.0K
12:11 139.89 139.89 139.83 139.85 33,686.7K
12:12 139.78 139.84 139.78 139.84 32,301.4K
12:13 139.87 139.87 139.84 139.85 51,096.4K
12:14 139.88 139.91 139.88 139.90 25,059.1K
12:15 139.91 139.93 139.91 139.92 20,917.5K
12:16 139.92 139.92 139.88 139.88 17,835.2K
12:17 139.92 139.93 139.90 139.93 21,174.1K
12:18 139.85 139.88 139.83 139.83 15,963.2K
12:19 139.80 139.80 139.73 139.73 20,013.0K
12:20 139.72 139.72 139.69 139.69 22,625.1K
12:21 139.70 139.70 139.68 139.69 28,079.2K
12:22 139.71 139.74 139.71 139.74 10,013.8K
12:23 139.75 139.75 139.74 139.74 13,875.8K
12:24 139.77 139.77 139.73 139.73 9,609.1K
12:25 139.75 139.80 139.75 139.80 45,464.0K
12:26 139.79 139.79 139.79 139.79 15,760.5K
12:27 139.75 139.75 139.71 139.71 43,622.3K
12:28 139.73 139.73 139.69 139.70 22,077.1K
12:29 139.70 139.70 139.64 139.64 30,716.3K
12:30 139.66 139.67 139.66 139.66 20,943.9K
12:31 139.64 139.68 139.64 139.68 14,138.6K
12:32 139.67 139.67 139.63 139.63 14,100.7K
12:33 139.64 139.64 139.59 139.59 16,533.3K
12:34 139.58 139.59 139.55 139.55 26,215.0K
12:35 139.56 139.56 139.51 139.52 60,117.2K
12:36 139.56 139.58 139.56 139.58 31,780.3K
12:37 139.60 139.60 139.58 139.58 25,298.0K
12:38 139.53 139.53 139.47 139.48 28,655.0K
12:39 139.49 139.49 139.47 139.47 22,566.5K
12:40 139.48 139.48 139.47 139.48 27,102.6K
12:41 139.47 139.47 139.32 139.32 32,873.3K
12:42 139.30 139.31 139.27 139.31 41,613.1K
12:43 139.29 139.29 139.26 139.26 35,703.2K
12:44 139.30 139.32 139.30 139.31 47,474.5K
12:45 139.33 139.33 139.30 139.30 15,377.0K
12:46 139.34 139.36 139.34 139.36 14,669.4K
12:47 139.37 139.37 139.25 139.26 88,455.2K
12:48 139.26 139.27 139.24 139.27 20,610.2K
12:49 139.32 139.37 139.32 139.37 26,929.9K
12:50 139.39 139.39 139.34 139.37 36,168.0K
12:51 139.34 139.45 139.34 139.45 117,577.4K
12:52 139.55 139.57 139.53 139.53 112,546.3K
12:53 139.53 139.58 139.53 139.57 19,420.4K
12:54 139.62 139.62 139.61 139.61 27,198.4K
12:55 139.64 139.68 139.64 139.67 27,625.5K
12:56 139.65 139.69 139.65 139.69 19,714.4K
12:57 139.66 139.66 139.61 139.61 11,871.4K
12:58 139.60 139.62 139.57 139.62 43,245.9K
12:59 139.63 139.65 139.63 139.65 17,822.1K
13:00 139.65 139.65 139.64 139.65 20,078.9K
13:01 139.64 139.64 139.54 139.54 23,800.4K
13:02 139.55 139.55 139.53 139.53 15,323.9K
13:03 139.53 139.54 139.50 139.50 16,448.4K
13:04 139.53 139.53 139.49 139.49 15,997.5K
13:05 139.52 139.53 139.52 139.52 17,416.2K
13:06 139.53 139.59 139.53 139.59 25,626.2K
13:07 139.59 139.59 139.56 139.56 18,352.5K
13:08 139.53 139.54 139.53 139.53 25,999.2K
13:09 139.54 139.54 139.53 139.53 30,764.9K
13:10 139.53 139.58 139.53 139.58 28,227.4K
13:11 139.57 139.57 139.47 139.47 31,547.1K
13:12 139.49 139.49 139.48 139.48 24,943.1K
13:13 139.44 139.45 139.43 139.45 27,124.7K
13:14 139.45 139.45 139.43 139.45 20,667.0K
13:15 139.47 139.47 139.46 139.46 16,920.7K
13:16 139.46 139.46 139.44 139.44 12,965.0K
13:17 139.46 139.47 139.46 139.47 7,879.7K
13:18 139.48 139.51 139.47 139.51 17,044.9K
13:19 139.53 139.53 139.52 139.53 12,053.0K
13:20 139.53 139.58 139.53 139.58 22,162.0K
13:21 139.58 139.60 139.58 139.59 11,684.2K
13:22 139.60 139.69 139.60 139.68 24,500.7K
13:23 139.68 139.71 139.68 139.71 23,640.0K
13:24 139.72 139.76 139.72 139.74 17,514.2K
13:25 139.76 139.76 139.74 139.74 13,865.8K
13:26 139.76 139.83 139.76 139.83 31,644.0K
13:27 139.85 139.91 139.84 139.90 100,300.4K
13:28 139.92 139.92 139.89 139.89 74,776.8K
13:29 139.91 139.96 139.91 139.96 46,354.3K
13:30 139.97 140.00 139.97 139.99 39,026.3K
13:31 140.03 140.06 140.02 140.05 46,803.4K
13:32 140.05 140.05 140.00 140.00 37,315.3K
13:33 139.99 140.00 139.99 139.99 38,569.2K
13:34 139.91 139.91 139.87 139.87 19,109.6K
13:35 139.92 140.01 139.92 139.98 21,935.4K
13:36 139.94 139.96 139.93 139.93 26,488.8K
13:37 139.87 139.88 139.87 139.87 27,056.8K
13:38 139.87 139.90 139.87 139.87 8,110.9K
13:39 139.91 139.92 139.90 139.90 17,341.1K
13:40 139.92 139.96 139.92 139.95 9,218.6K
13:41 139.95 139.96 139.95 139.95 10,120.5K
13:42 139.94 139.95 139.94 139.95 8,545.4K
13:43 139.93 139.97 139.93 139.97 13,947.2K
13:44 139.98 139.99 139.96 139.99 22,668.1K
13:45 139.99 140.01 139.98 140.01 9,085.1K
13:46 140.00 140.01 139.99 140.01 17,125.7K
13:47 140.01 140.04 140.01 140.03 13,239.8K
13:48 140.04 140.05 140.03 140.05 8,946.1K
13:49 140.05 140.07 140.05 140.05 38,984.8K
13:50 140.06 140.07 140.03 140.07 25,395.6K
13:51 140.11 140.14 140.11 140.14 33,604.4K
13:52 140.17 140.22 140.17 140.22 64,514.3K
13:53 140.23 140.28 140.23 140.28 35,864.3K
13:54 140.28 140.35 140.28 140.35 62,595.6K
13:55 140.35 140.42 140.35 140.42 64,864.2K
13:56 140.40 140.42 140.37 140.37 31,162.9K
13:57 140.41 140.42 140.37 140.42 74,223.4K
13:58 140.42 140.45 140.40 140.40 36,438.9K
13:59 140.39 140.41 140.38 140.39 34,558.1K
14:00 140.40 140.47 140.40 140.44 29,069.6K
14:01 140.42 140.42 140.38 140.38 22,443.2K
14:02 140.36 140.36 140.34 140.34 15,204.5K
14:03 140.37 140.38 140.36 140.36 20,339.5K
14:04 140.36 140.39 140.36 140.39 28,719.6K
14:05 140.41 140.41 140.38 140.38 49,112.9K
14:06 140.34 140.42 140.34 140.42 18,618.8K
14:07 140.43 140.44 140.42 140.42 8,133.7K
14:08 140.42 140.42 140.40 140.40 18,613.7K
14:09 140.34 140.38 140.29 140.29 57,001.3K
14:10 140.26 140.26 140.23 140.23 56,331.2K
14:11 140.17 140.17 140.11 140.11 70,696.3K
14:12 140.12 140.15 140.11 140.15 48,201.7K
14:13 140.18 140.21 140.18 140.21 55,633.9K
14:14 140.26 140.38 140.26 140.38 62,739.9K
14:15 140.39 140.47 140.39 140.47 50,969.3K
14:16 140.46 140.49 140.45 140.49 55,228.9K
14:17 140.52 140.54 140.52 140.54 29,706.4K
14:18 140.55 140.56 140.52 140.56 41,863.3K
14:19 140.52 140.54 140.51 140.54 23,550.5K
14:20 140.54 140.54 140.52 140.53 52,326.7K
14:21 140.50 140.50 140.45 140.45 24,689.3K
14:22 140.42 140.49 140.42 140.49 19,392.1K
14:23 140.51 140.54 140.51 140.54 17,423.8K
14:24 140.54 140.54 140.49 140.49 36,932.5K
14:25 140.47 140.47 140.38 140.38 25,556.4K
14:26 140.37 140.37 140.36 140.37 31,021.2K
14:27 140.37 140.37 140.27 140.27 22,291.8K
14:28 140.29 140.35 140.29 140.35 52,176.0K
14:29 140.32 140.34 140.32 140.34 32,558.7K
14:30 140.34 140.35 140.32 140.32 16,742.0K
14:31 140.31 140.34 140.31 140.34 17,835.4K
14:32 140.33 140.37 140.33 140.37 22,393.7K
14:33 140.38 140.38 140.37 140.38 11,982.0K
14:34 140.39 140.48 140.39 140.47 30,716.2K
14:35 140.51 140.51 140.35 140.35 16,421.6K
14:36 140.29 140.29 140.21 140.21 47,388.5K
14:37 140.19 140.22 140.19 140.22 21,467.5K
14:38 140.23 140.30 140.22 140.22 20,355.9K
14:39 140.23 140.30 140.23 140.30 14,521.8K
14:40 140.32 140.32 140.30 140.32 17,156.4K
14:41 140.35 140.40 140.35 140.39 11,666.9K
14:42 140.38 140.42 140.38 140.42 23,285.2K
14:43 140.43 140.43 140.40 140.40 14,988.0K
14:44 140.40 140.41 140.39 140.39 11,149.4K
14:45 140.37 140.37 140.35 140.36 12,705.1K
14:46 140.37 140.45 140.37 140.45 16,901.2K
14:47 140.46 140.52 140.46 140.52 22,199.2K
14:48 140.54 140.56 140.50 140.56 69,632.9K
14:49 140.57 140.63 140.57 140.63 44,495.8K
14:50 140.66 140.66 140.60 140.60 36,257.0K
14:51 140.59 140.64 140.59 140.64 44,803.2K
14:52 140.63 140.66 140.61 140.61 28,378.8K
14:53 140.59 140.62 140.59 140.62 19,229.4K
14:54 140.59 140.59 140.55 140.55 18,328.4K
14:55 140.58 140.58 140.54 140.55 33,333.9K
14:56 140.54 140.54 140.51 140.51 21,755.5K
14:57 140.51 140.52 140.50 140.50 12,921.5K
14:58 140.50 140.57 140.49 140.57 31,343.9K
14:59 140.52 140.52 140.46 140.46 20,944.2K
15:00 140.40 140.47 140.40 140.47 28,491.7K
15:01 140.46 140.46 140.46 140.46 24,492.3K
15:02 140.47 140.49 140.47 140.48 9,656.0K
15:03 140.49 140.51 140.49 140.51 10,702.9K
15:04 140.51 140.51 140.50 140.50 11,009.6K
15:05 140.48 140.50 140.48 140.50 20,870.9K
15:06 140.54 140.57 140.53 140.57 16,217.3K
15:07 140.62 140.63 140.60 140.60 55,796.3K
15:08 140.55 140.55 140.45 140.45 35,742.3K
15:09 140.42 140.44 140.42 140.43 27,443.7K
15:10 140.44 140.46 140.44 140.46 30,181.9K
15:11 140.47 140.49 140.45 140.45 21,260.3K
15:12 140.43 140.43 140.37 140.37 23,102.4K
15:13 140.32 140.32 140.22 140.22 56,938.3K
15:14 140.25 140.25 140.23 140.23 20,530.1K
15:15 140.24 140.27 140.23 140.27 13,157.0K
15:16 140.26 140.26 140.22 140.22 28,616.4K
15:17 140.20 140.20 140.06 140.06 65,194.9K
15:18 140.05 140.10 140.05 140.09 28,917.7K
15:19 140.08 140.08 140.05 140.05 41,495.4K
15:20 140.06 140.10 140.06 140.10 22,174.9K
15:21 140.09 140.14 140.09 140.14 9,119.8K
15:22 140.12 140.16 140.12 140.16 11,384.5K
15:23 140.15 140.15 140.11 140.11 9,495.6K
15:24 140.04 140.04 139.99 139.99 39,738.4K
15:25 140.03 140.04 140.03 140.04 77,621.4K
15:26 140.06 140.07 140.06 140.07 28,122.4K
15:27 140.08 140.09 140.05 140.05 73,241.0K
15:28 140.06 140.11 140.06 140.11 15,269.4K
15:29 140.15 140.17 140.15 140.17 20,539.6K
15:30 140.16 140.17 140.16 140.16 12,570.5K
15:31 140.14 140.16 140.14 140.16 20,352.7K
15:32 140.16 140.17 140.14 140.14 12,723.9K
15:33 140.11 140.11 140.08 140.08 23,406.0K
15:34 140.08 140.13 140.08 140.13 23,093.9K
15:35 140.12 140.14 140.12 140.14 55,670.1K
15:36 140.18 140.19 140.17 140.19 39,827.3K
15:37 140.20 140.20 140.18 140.19 36,161.6K
15:38 140.20 140.21 140.13 140.13 41,999.1K
15:39 140.18 140.25 140.18 140.25 20,219.9K
15:40 140.25 140.32 140.25 140.32 41,097.4K
15:41 140.32 140.39 140.32 140.36 46,622.4K
15:42 140.37 140.38 140.37 140.38 48,569.8K
15:43 140.39 140.41 140.38 140.38 27,131.4K
15:44 140.43 140.43 140.38 140.41 33,776.8K
15:45 140.42 140.45 140.42 140.45 23,572.1K
15:46 140.47 140.50 140.44 140.44 43,783.3K
15:47 140.40 140.43 140.40 140.40 31,170.5K
15:48 140.39 140.42 140.39 140.42 16,105.3K
15:49 140.44 140.45 140.44 140.45 18,626.0K
15:50 140.43 140.43 140.38 140.40 90,385.8K
15:51 140.40 140.40 140.36 140.38 31,586.6K
15:52 140.38 140.41 140.38 140.41 22,765.3K
15:53 140.41 140.41 140.38 140.38 15,506.9K
15:54 140.38 140.39 140.36 140.36 20,345.1K
15:55 140.37 140.37 140.34 140.35 12,944.0K
15:56 140.35 140.40 140.35 140.40 11,187.4K
15:57 140.40 140.42 140.40 140.41 12,228.6K
15:58 140.43 140.45 140.43 140.45 19,748.1K
15:59 140.46 140.46 140.44 140.44 10,362.0K
16:00 140.45 140.52 140.45 140.52 17,109.3K
16:01 140.51 140.53 140.51 140.52 12,541.5K
16:02 140.51 140.51 140.50 140.50 10,220.7K
16:03 140.51 140.51 140.48 140.49 23,605.1K
16:04 140.50 140.50 140.49 140.49 11,643.7K
16:05 140.50 140.51 140.50 140.50 32,922.5K
16:06 140.51 140.51 140.48 140.48 27,012.1K
16:07 140.48 140.48 140.43 140.43 27,835.6K
16:08 140.44 140.44 140.39 140.39 13,065.3K
16:09 140.40 140.41 140.40 140.41 11,783.6K
16:10 140.40 140.41 140.39 140.40 16,544.4K
16:11 140.42 140.43 140.41 140.43 8,002.4K
16:12 140.46 140.46 140.41 140.41 26,530.5K
16:13 140.43 140.43 140.37 140.37 23,593.0K
16:14 140.29 140.33 140.29 140.33 29,208.1K
16:15 140.34 140.39 140.33 140.39 16,463.4K
16:16 140.39 140.41 140.39 140.39 16,809.9K
16:17 140.39 140.39 140.35 140.35 20,762.4K
16:18 140.37 140.40 140.37 140.39 16,452.2K
16:19 140.36 140.37 140.32 140.32 41,792.8K
16:20 140.32 140.32 140.25 140.25 24,548.6K
16:21 140.24 140.24 140.19 140.22 28,744.5K
16:22 140.23 140.23 140.19 140.20 14,707.3K
16:23 140.23 140.24 140.20 140.20 13,613.2K
16:24 140.22 140.24 140.20 140.20 18,732.3K
16:25 140.19 140.20 140.19 140.20 19,849.1K
16:26 140.21 140.24 140.21 140.23 31,902.9K
16:27 140.24 140.28 140.23 140.28 20,896.3K
16:28 140.28 140.28 140.27 140.27 31,888.5K
16:29 140.29 140.29 140.28 140.29 16,000.8K
16:30 140.32 140.51 140.32 140.51 62,356.2K
16:31 140.52 140.53 140.52 140.53 37,067.2K
16:32 140.53 140.58 140.53 140.58 34,498.9K
16:33 140.58 140.60 140.57 140.58 28,235.5K
16:34 140.59 140.76 140.59 140.76 82,568.6K
16:35 140.78 140.85 140.77 140.85 85,318.0K
16:36 140.91 140.91 140.85 140.85 47,716.2K
16:37 140.85 140.92 140.84 140.92 61,678.5K
16:38 140.98 141.07 140.98 141.07 62,359.3K
16:39 141.08 141.12 141.08 141.12 54,551.4K
16:40 141.28 141.28 141.24 141.24 175,803.7K
16:41 141.24 141.24 141.20 141.21 40,359.2K
16:42 141.20 141.20 141.16 141.16 27,310.2K
16:43 141.15 141.15 141.10 141.10 29,900.8K
16:44 141.12 141.12 141.09 141.11 23,309.7K
16:45 141.08 141.08 141.04 141.07 58,018.2K
16:46 141.08 141.16 141.08 141.16 44,533.0K
16:47 141.17 141.20 141.16 141.20 26,269.4K
16:48 141.21 141.30 141.21 141.30 47,047.3K
16:49 141.30 141.35 141.29 141.31 57,974.7K
16:50 141.33 141.40 141.33 141.40 52,792.3K
16:51 141.41 141.41 141.39 141.39 49,896.7K
16:52 141.42 141.44 141.42 141.44 53,518.3K
16:53 141.41 141.41 141.39 141.41 37,603.7K
16:54 141.40 141.40 141.35 141.36 62,247.5K
16:55 141.29 141.30 141.21 141.21 43,076.6K
16:56 141.19 141.19 141.14 141.14 45,992.6K
16:57 141.17 141.17 141.05 141.10 34,287.2K
16:58 141.13 141.18 141.13 141.17 57,895.8K
16:59 141.42 141.43 141.39 141.43 127,376.7K
17:00 141.42 141.52 141.42 141.52 53,244.9K
17:01 141.50 141.50 141.44 141.44 52,693.3K
17:02 141.39 141.39 141.31 141.31 48,875.1K
17:03 141.28 141.28 141.21 141.21 69,143.7K
17:04 141.23 141.23 141.20 141.21 45,695.2K
17:05 141.21 141.21 141.15 141.15 30,085.4K
17:06 141.16 141.23 141.16 141.23 33,060.6K
17:07 141.25 141.30 141.25 141.29 35,506.6K
17:08 141.28 141.28 141.16 141.16 34,115.6K
17:09 141.16 141.24 141.16 141.18 58,236.5K
17:10 141.20 141.53 141.20 141.52 81,224.4K
17:11 141.47 141.54 141.46 141.54 45,283.4K
17:12 141.53 141.53 141.39 141.40 42,204.3K
17:13 141.51 141.62 141.51 141.62 105,821.3K
17:14 141.59 141.60 141.57 141.58 35,118.0K
17:15 141.57 141.62 141.57 141.62 22,077.5K
17:16 141.57 141.58 141.55 141.57 24,631.3K
17:17 141.59 141.62 141.59 141.61 19,107.8K
17:18 141.59 141.60 141.58 141.59 31,539.3K
17:19 141.60 141.63 141.59 141.63 14,710.3K
17:20 141.63 141.65 141.62 141.64 86,512.2K
17:21 141.65 141.67 141.61 141.61 25,240.2K
17:22 141.61 141.61 141.59 141.60 53,226.4K
17:23 141.58 141.60 141.57 141.60 31,972.8K
17:24 141.65 141.65 141.61 141.61 35,635.9K
17:25 141.62 141.62 141.60 141.60 19,112.2K
17:26 141.64 141.64 141.59 141.59 21,010.8K
17:27 141.61 141.61 141.58 141.60 14,354.4K
17:28 141.58 141.59 141.56 141.59 28,342.0K
17:29 141.60 141.60 141.56 141.56 14,921.1K
17:30 141.55 141.55 141.53 141.55 32,448.8K
17:31 141.53 141.56 141.53 141.56 23,686.2K
17:32 141.59 141.59 141.56 141.56 20,951.6K
17:33 141.58 141.58 141.56 141.56 40,264.3K
17:34 141.56 141.57 141.56 141.56 21,076.7K
17:35 141.60 141.66 141.58 141.58 74,174.7K
17:36 141.60 141.62 141.58 141.59 29,333.1K
17:37 141.59 141.66 141.59 141.64 56,809.8K
17:38 141.64 141.64 141.62 141.63 25,495.7K
17:39 141.65 141.65 141.63 141.63 32,450.0K
17:40 141.63 141.69 141.63 141.69 53,745.4K
17:41 141.70 141.71 141.68 141.71 31,516.6K
17:42 141.70 141.76 141.70 141.72 34,199.6K
17:43 141.72 141.72 141.62 141.62 57,677.7K
17:44 141.60 141.60 141.55 141.55 40,382.2K
17:45 141.55 141.64 141.55 141.64 41,016.8K
17:46 141.67 141.67 141.55 141.59 47,191.3K
17:47 141.62 141.62 141.53 141.53 21,747.8K
17:48 141.50 141.52 141.50 141.52 26,850.3K
17:49 141.55 141.58 141.55 141.58 25,244.9K
17:50 141.59 141.62 141.59 141.62 40,691.7K
17:51 141.64 141.70 141.64 141.70 25,739.9K
17:52 141.78 141.78 141.76 141.76 39,799.5K
17:53 141.78 141.78 141.76 141.76 21,611.5K
17:54 141.77 141.77 141.72 141.73 44,898.7K
17:55 141.75 141.75 141.74 141.74 31,794.3K
17:56 141.73 141.73 141.73 141.73 33,527.3K
17:57 141.73 141.73 141.68 141.68 42,284.5K
17:58 141.68 141.68 141.66 141.68 79,418.1K
17:59 141.66 141.66 141.62 141.62 40,600.6K
18:00 141.65 141.65 141.58 141.64 38,889.6K
18:01 141.64 141.64 141.62 141.62 20,336.7K
18:02 141.64 141.67 141.62 141.67 27,858.6K
18:03 141.66 141.66 141.60 141.60 30,101.6K
18:04 141.57 141.57 141.46 141.46 30,741.0K
18:05 141.47 141.49 141.47 141.49 28,640.6K
18:06 141.51 141.51 141.48 141.49 22,773.6K
18:07 141.46 141.48 141.44 141.47 64,553.6K
18:08 141.46 141.46 141.44 141.46 28,983.2K
18:09 141.48 141.48 141.45 141.45 29,234.5K
18:10 141.47 141.48 141.44 141.47 33,283.3K
18:11 141.47 141.47 141.44 141.45 30,224.4K
18:12 141.45 141.45 141.40 141.40 15,403.0K
18:13 141.39 141.39 141.28 141.28 44,081.0K
18:14 141.27 141.29 141.27 141.29 17,920.1K
18:15 141.31 141.31 141.30 141.30 12,094.9K
18:16 141.32 141.37 141.32 141.37 13,767.8K
18:17 141.40 141.40 141.37 141.37 21,178.2K
18:18 141.39 141.39 141.35 141.35 23,349.9K
18:19 141.42 141.42 141.40 141.40 19,440.8K
18:20 141.44 141.44 141.40 141.44 14,121.7K
18:21 141.45 141.51 141.44 141.47 28,395.1K
18:22 141.44 141.45 141.43 141.45 22,300.2K
18:23 141.46 141.46 141.42 141.42 19,859.7K
18:24 141.43 141.45 141.43 141.45 16,304.0K
18:25 141.44 141.44 141.41 141.41 15,664.4K
18:26 141.42 141.44 141.39 141.42 19,209.1K
18:27 141.43 141.44 141.41 141.41 11,029.5K
18:28 141.40 141.40 141.35 141.35 30,322.2K
18:29 141.34 141.34 141.32 141.32 14,710.8K
18:30 141.32 141.32 141.31 141.31 22,631.1K
18:31 141.30 141.30 141.29 141.30 29,454.9K
18:32 141.35 141.35 141.29 141.34 17,079.3K
18:33 141.35 141.35 141.31 141.31 19,416.4K
18:34 141.31 141.31 141.28 141.30 11,074.1K
18:35 141.33 141.34 141.31 141.31 19,059.3K
18:36 141.31 141.33 141.31 141.32 11,846.4K
18:37 141.33 141.34 141.32 141.34 11,969.1K
18:38 141.35 141.47 141.35 141.46 30,287.5K
18:39 141.48 141.53 141.48 141.53 18,999.2K
18:40 141.53 141.53 141.53 141.53 5,191.1K
18:51 141.38 141.38 141.38 141.38 32,028.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available