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
10:00 144.40 144.40 144.12 144.12 136,783.9K
10:01 144.10 144.11 144.06 144.06 76,869.3K
10:02 144.08 144.09 144.00 144.01 151,355.3K
10:03 143.94 144.09 143.94 144.09 157,360.7K
10:04 144.19 144.22 144.14 144.22 58,712.2K
10:05 144.24 144.24 144.05 144.05 69,987.7K
10:06 144.03 144.03 143.87 143.87 65,278.2K
10:07 143.83 143.85 143.82 143.85 93,819.7K
10:08 143.82 143.82 143.70 143.70 74,838.4K
10:09 143.72 143.77 143.71 143.77 140,166.6K
10:10 143.79 143.92 143.79 143.92 80,144.7K
10:11 143.93 144.07 143.93 144.02 150,103.7K
10:12 144.11 144.11 144.03 144.07 129,527.0K
10:13 143.98 143.98 143.93 143.96 148,076.7K
10:14 143.93 143.93 143.87 143.88 83,802.9K
10:15 143.89 143.89 143.80 143.80 83,675.8K
10:16 143.78 143.79 143.75 143.75 54,155.3K
10:17 143.75 143.75 143.70 143.75 54,134.4K
10:18 143.82 143.92 143.82 143.92 95,835.8K
10:19 144.05 144.10 144.03 144.03 80,381.3K
10:20 143.99 144.03 143.98 144.03 25,824.7K
10:21 144.10 144.17 144.10 144.17 87,935.8K
10:22 144.21 144.21 144.10 144.10 107,009.4K
10:23 144.09 144.09 144.06 144.06 80,765.6K
10:24 144.07 144.10 144.07 144.07 31,253.2K
10:25 144.09 144.09 144.06 144.07 54,978.8K
10:26 144.02 144.02 143.90 143.90 74,392.9K
10:27 143.90 143.99 143.90 143.99 67,646.8K
10:28 143.95 143.95 143.94 143.94 29,651.2K
10:29 143.95 143.95 143.78 143.78 59,621.9K
10:30 143.71 143.71 143.53 143.53 110,497.8K
10:31 143.58 143.61 143.56 143.56 77,967.4K
10:32 143.55 143.63 143.48 143.48 69,847.4K
10:33 143.50 143.51 143.47 143.51 26,817.4K
10:34 143.52 143.52 143.47 143.48 39,906.0K
10:35 143.48 143.54 143.43 143.43 48,904.4K
10:36 143.49 143.49 143.45 143.45 23,373.6K
10:37 143.46 143.46 143.45 143.45 27,437.5K
10:38 143.45 143.50 143.45 143.50 36,767.9K
10:39 143.52 143.56 143.52 143.54 49,693.6K
10:40 143.56 143.57 143.52 143.52 41,473.1K
10:41 143.51 143.54 143.47 143.54 41,776.1K
10:42 143.52 143.52 143.36 143.36 58,744.0K
10:43 143.32 143.37 143.29 143.29 39,581.9K
10:44 143.29 143.29 143.24 143.25 23,407.1K
10:45 143.26 143.32 143.26 143.32 22,477.7K
10:46 143.36 143.36 143.28 143.30 41,705.3K
10:47 143.28 143.28 143.25 143.25 11,607.3K
10:48 143.23 143.23 143.09 143.09 49,875.3K
10:49 143.13 143.17 143.13 143.17 49,544.8K
10:50 143.16 143.22 143.16 143.22 32,978.7K
10:51 143.26 143.29 143.26 143.29 18,762.1K
10:52 143.31 143.34 143.29 143.34 48,948.1K
10:53 143.36 143.36 143.33 143.35 44,421.5K
10:54 143.37 143.39 143.35 143.35 19,718.3K
10:55 143.39 143.39 143.33 143.33 25,090.0K
10:56 143.33 143.33 143.29 143.29 27,644.5K
10:57 143.26 143.26 143.14 143.14 53,994.4K
10:58 143.14 143.17 143.14 143.17 44,394.1K
10:59 143.09 143.16 143.09 143.16 56,280.7K
11:00 143.15 143.15 143.10 143.10 56,947.9K
11:01 143.11 143.11 143.09 143.09 28,493.0K
11:02 143.09 143.09 143.07 143.09 12,292.9K
11:03 143.17 143.22 143.17 143.19 42,142.3K
11:04 143.24 143.31 143.24 143.31 46,075.0K
11:05 143.33 143.33 143.27 143.33 38,286.3K
11:06 143.32 143.40 143.32 143.39 17,393.8K
11:07 143.40 143.42 143.40 143.42 49,038.1K
11:08 143.41 143.41 143.36 143.36 39,184.3K
11:09 143.38 143.38 143.37 143.38 20,448.6K
11:10 143.38 143.44 143.38 143.44 28,676.7K
11:11 143.54 143.56 143.54 143.56 68,429.8K
11:12 143.55 143.56 143.53 143.53 36,548.4K
11:13 143.48 143.54 143.48 143.54 28,812.3K
11:14 143.52 143.53 143.48 143.48 17,321.5K
11:15 143.48 143.48 143.47 143.47 16,604.8K
11:16 143.48 143.48 143.48 143.48 17,669.6K
11:17 143.48 143.49 143.48 143.49 13,481.3K
11:18 143.50 143.50 143.43 143.43 26,436.1K
11:19 143.42 143.42 143.41 143.41 41,908.0K
11:20 143.42 143.50 143.42 143.50 12,103.8K
11:21 143.50 143.50 143.41 143.41 18,681.7K
11:22 143.37 143.44 143.37 143.44 17,998.3K
11:23 143.41 143.41 143.37 143.38 22,857.1K
11:24 143.41 143.43 143.40 143.42 13,508.1K
11:25 143.44 143.53 143.44 143.53 22,762.7K
11:26 143.55 143.60 143.55 143.60 20,521.3K
11:27 143.60 143.65 143.60 143.63 51,413.9K
11:28 143.62 143.65 143.62 143.65 40,549.9K
11:29 143.73 143.81 143.73 143.81 94,765.4K
11:30 143.76 143.80 143.76 143.80 25,537.2K
11:31 143.79 143.79 143.77 143.78 21,715.8K
11:32 143.79 143.82 143.79 143.82 29,414.9K
11:33 143.85 143.85 143.84 143.85 43,085.1K
11:34 143.86 143.89 143.86 143.89 58,310.6K
11:35 143.90 143.90 143.80 143.80 24,084.3K
11:36 143.79 143.85 143.79 143.85 45,328.8K
11:37 143.85 143.86 143.84 143.86 37,699.5K
11:38 143.85 143.88 143.84 143.88 26,499.7K
11:39 143.89 143.90 143.88 143.90 48,888.6K
11:40 143.88 143.94 143.88 143.94 33,973.9K
11:41 143.92 143.92 143.91 143.91 25,085.4K
11:42 143.90 143.90 143.76 143.76 64,530.8K
11:43 143.73 143.76 143.73 143.76 46,303.3K
11:44 143.76 143.79 143.76 143.79 20,973.7K
11:45 143.80 143.85 143.77 143.85 27,994.2K
11:46 143.84 143.84 143.83 143.84 26,124.3K
11:47 143.89 143.90 143.87 143.87 45,792.1K
11:48 143.86 143.86 143.79 143.80 15,679.5K
11:49 143.82 143.82 143.72 143.72 17,011.9K
11:50 143.75 143.75 143.71 143.72 31,996.2K
11:51 143.73 143.81 143.73 143.81 24,657.7K
11:52 143.86 143.86 143.83 143.84 26,452.7K
11:53 143.81 143.86 143.81 143.86 20,402.3K
11:54 143.87 143.90 143.87 143.90 43,015.6K
11:55 143.91 143.91 143.76 143.76 37,415.0K
11:56 143.74 143.74 143.72 143.72 31,790.9K
11:57 143.74 143.74 143.72 143.73 15,233.4K
11:58 143.74 143.74 143.70 143.74 13,327.5K
11:59 143.73 143.76 143.73 143.76 25,288.0K
12:00 143.82 143.85 143.76 143.76 70,668.7K
12:01 143.73 143.79 143.73 143.79 22,234.3K
12:02 143.79 143.79 143.77 143.79 11,826.4K
12:03 143.80 143.83 143.79 143.79 18,018.6K
12:04 143.80 143.84 143.80 143.84 15,310.5K
12:05 143.84 143.85 143.84 143.84 16,582.7K
12:06 143.84 143.84 143.82 143.82 16,260.7K
12:07 143.82 143.82 143.80 143.80 17,277.8K
12:08 143.84 143.85 143.81 143.81 16,086.5K
12:09 143.80 143.83 143.80 143.83 15,717.5K
12:10 143.83 143.84 143.83 143.84 11,118.8K
12:11 143.87 143.89 143.87 143.89 15,040.6K
12:12 143.91 143.91 143.88 143.89 13,437.8K
12:13 143.87 143.87 143.67 143.67 39,147.9K
12:14 143.67 143.75 143.67 143.75 25,108.4K
12:15 143.75 143.78 143.75 143.78 28,237.3K
12:16 143.78 143.78 143.73 143.76 18,530.2K
12:17 143.76 143.76 143.73 143.73 14,003.7K
12:18 143.74 143.79 143.74 143.79 15,380.8K
12:19 143.79 143.84 143.79 143.82 17,408.0K
12:20 143.82 143.84 143.82 143.82 16,053.0K
12:21 143.81 143.81 143.76 143.79 10,286.9K
12:22 143.75 143.81 143.75 143.81 17,630.9K
12:23 143.84 143.84 143.76 143.76 9,215.9K
12:24 143.75 143.75 143.71 143.71 11,211.8K
12:25 143.69 143.69 143.65 143.69 18,766.1K
12:26 143.69 143.71 143.69 143.71 12,106.5K
12:27 143.74 143.76 143.74 143.76 8,447.7K
12:28 143.75 143.75 143.73 143.74 14,832.3K
12:29 143.75 143.76 143.75 143.76 13,275.8K
12:30 143.75 143.75 143.71 143.71 6,176.1K
12:31 143.73 143.73 143.67 143.67 22,295.0K
12:32 143.67 143.67 143.64 143.64 46,174.5K
12:33 143.62 143.68 143.62 143.68 18,392.6K
12:34 143.69 143.73 143.69 143.72 22,809.6K
12:35 143.75 143.75 143.73 143.74 12,129.0K
12:36 143.74 143.77 143.74 143.77 14,368.7K
12:37 143.79 143.80 143.79 143.79 21,606.2K
12:38 143.81 143.84 143.81 143.84 27,698.6K
12:39 143.86 143.86 143.82 143.82 24,350.7K
12:40 143.82 143.87 143.82 143.87 24,185.7K
12:41 143.89 143.97 143.89 143.97 108,975.9K
12:42 144.09 144.27 144.09 144.27 206,481.1K
12:43 144.32 144.35 144.32 144.35 267,786.5K
12:44 144.33 144.40 144.33 144.38 101,845.6K
12:45 144.35 144.44 144.35 144.44 42,854.2K
12:46 144.46 144.46 144.39 144.39 63,408.9K
12:47 144.41 144.45 144.41 144.45 37,643.7K
12:48 144.47 144.51 144.47 144.51 57,575.4K
12:49 144.51 144.55 144.51 144.55 21,619.5K
12:50 144.52 144.52 144.47 144.47 28,729.9K
12:51 144.48 144.60 144.48 144.60 45,843.3K
12:52 144.63 144.65 144.60 144.60 59,458.4K
12:53 144.57 144.58 144.51 144.51 46,719.2K
12:54 144.50 144.52 144.48 144.52 58,232.7K
12:55 144.53 144.56 144.50 144.50 56,299.1K
12:56 144.48 144.56 144.48 144.50 54,157.6K
12:57 144.51 144.58 144.51 144.58 40,872.6K
12:58 144.58 144.59 144.57 144.57 40,321.4K
12:59 144.59 144.60 144.59 144.60 26,573.3K
13:00 144.58 144.64 144.58 144.61 60,726.6K
13:01 144.66 144.77 144.66 144.77 52,853.9K
13:02 144.80 144.83 144.75 144.75 63,640.8K
13:03 144.77 144.77 144.73 144.73 46,307.0K
13:04 144.74 144.83 144.72 144.83 45,509.0K
13:05 144.84 144.84 144.78 144.78 70,390.6K
13:06 144.79 144.79 144.70 144.70 37,501.3K
13:07 144.70 144.70 144.63 144.63 32,791.7K
13:08 144.63 144.63 144.61 144.61 27,602.6K
13:09 144.56 144.57 144.55 144.55 32,725.1K
13:10 144.54 144.58 144.53 144.56 21,276.4K
13:11 144.56 144.57 144.55 144.55 20,715.5K
13:12 144.58 144.60 144.53 144.60 46,621.2K
13:13 144.59 144.59 144.58 144.58 25,537.6K
13:14 144.58 144.58 144.52 144.53 41,930.2K
13:15 144.53 144.55 144.53 144.55 40,232.6K
13:16 144.58 144.61 144.58 144.61 31,863.1K
13:17 144.60 144.62 144.59 144.62 47,023.0K
13:18 144.65 144.66 144.60 144.61 27,651.3K
13:19 144.61 144.63 144.60 144.60 30,482.2K
13:20 144.59 144.62 144.59 144.62 14,893.4K
13:21 144.62 144.64 144.61 144.63 20,390.8K
13:22 144.64 144.64 144.61 144.61 9,894.4K
13:23 144.61 144.61 144.60 144.61 13,182.6K
13:24 144.59 144.60 144.59 144.60 7,535.0K
13:25 144.61 144.62 144.61 144.62 9,056.1K
13:26 144.62 144.64 144.62 144.64 10,239.5K
13:27 144.65 144.65 144.62 144.64 18,931.9K
13:28 144.63 144.63 144.62 144.62 10,861.2K
13:29 144.63 144.63 144.62 144.62 6,575.6K
13:30 144.63 144.66 144.63 144.66 13,164.6K
13:31 144.67 144.67 144.64 144.65 9,346.1K
13:32 144.67 144.68 144.67 144.68 7,578.8K
13:33 144.66 144.66 144.53 144.53 20,792.4K
13:34 144.53 144.54 144.51 144.51 26,402.1K
13:35 144.51 144.51 144.46 144.46 26,489.2K
13:36 144.49 144.51 144.46 144.51 10,804.2K
13:37 144.52 144.55 144.52 144.55 14,968.0K
13:38 144.57 144.57 144.47 144.47 45,610.9K
13:39 144.46 144.46 144.45 144.46 40,218.2K
13:40 144.47 144.47 144.46 144.46 16,207.5K
13:41 144.48 144.48 144.45 144.45 20,924.7K
13:42 144.45 144.48 144.45 144.46 13,282.6K
13:43 144.45 144.46 144.45 144.46 4,257.1K
13:44 144.47 144.47 144.44 144.44 18,312.9K
13:45 144.43 144.46 144.43 144.46 9,136.8K
13:46 144.48 144.52 144.48 144.52 18,438.5K
13:47 144.52 144.53 144.52 144.53 17,628.7K
13:48 144.56 144.58 144.53 144.53 24,128.6K
13:49 144.54 144.56 144.54 144.55 6,967.7K
13:50 144.56 144.58 144.54 144.58 9,182.6K
13:51 144.60 144.60 144.57 144.58 13,359.5K
13:52 144.58 144.58 144.58 144.58 6,917.9K
13:53 144.62 144.67 144.62 144.67 17,271.9K
13:54 144.68 144.68 144.58 144.61 28,038.6K
13:55 144.62 144.66 144.61 144.66 25,168.1K
13:56 144.73 144.75 144.71 144.75 33,853.6K
13:57 144.77 144.77 144.66 144.68 18,313.9K
13:58 144.66 144.66 144.64 144.64 8,304.7K
13:59 144.66 144.66 144.65 144.65 21,458.1K
14:00 144.64 144.68 144.63 144.63 9,410.7K
14:01 144.65 144.67 144.65 144.65 13,837.8K
14:02 144.66 144.66 144.65 144.65 13,201.2K
14:03 144.66 144.72 144.66 144.72 28,862.3K
14:04 144.72 144.72 144.70 144.70 20,680.5K
14:05 144.71 144.71 144.60 144.60 19,438.2K
14:06 144.64 144.67 144.64 144.67 23,349.3K
14:07 144.68 144.70 144.67 144.70 14,485.4K
14:08 144.71 144.73 144.71 144.73 26,479.7K
14:09 144.73 144.76 144.71 144.73 25,753.6K
14:10 144.76 144.81 144.76 144.81 24,090.6K
14:11 144.79 144.86 144.78 144.86 26,977.8K
14:12 144.86 144.86 144.84 144.84 15,303.7K
14:13 144.87 144.92 144.87 144.92 38,929.1K
14:14 144.95 144.95 144.93 144.95 74,930.2K
14:15 144.98 145.04 144.98 145.04 37,359.9K
14:16 145.03 145.03 144.99 145.03 44,622.0K
14:17 145.04 145.04 145.03 145.03 35,981.2K
14:18 145.03 145.04 145.02 145.03 36,096.8K
14:19 145.03 145.05 145.01 145.05 24,911.7K
14:20 145.05 145.10 145.05 145.10 72,452.5K
14:21 145.14 145.23 145.14 145.23 142,837.7K
14:22 145.26 145.28 145.26 145.28 70,935.6K
14:23 145.29 145.34 145.29 145.34 79,596.3K
14:24 145.30 145.43 145.30 145.43 79,101.4K
14:25 145.46 145.51 145.46 145.51 70,941.1K
14:26 145.45 145.45 145.34 145.34 68,140.6K
14:27 145.32 145.36 145.32 145.36 27,828.1K
14:28 145.39 145.39 145.27 145.33 53,721.8K
14:29 145.29 145.33 145.29 145.33 50,066.4K
14:30 145.36 145.45 145.36 145.45 50,499.5K
14:31 145.44 145.44 145.40 145.40 44,626.3K
14:32 145.40 145.40 145.33 145.33 48,769.1K
14:33 145.33 145.35 145.33 145.34 21,650.6K
14:34 145.35 145.38 145.33 145.35 33,860.8K
14:35 145.33 145.39 145.33 145.39 36,201.6K
14:36 145.36 145.41 145.36 145.41 25,681.5K
14:37 145.40 145.44 145.40 145.41 35,351.2K
14:38 145.42 145.43 145.40 145.43 19,780.1K
14:39 145.42 145.42 145.36 145.36 28,464.8K
14:40 145.34 145.34 145.32 145.32 30,643.1K
14:41 145.31 145.36 145.31 145.36 24,052.7K
14:42 145.35 145.43 145.35 145.43 20,258.0K
14:43 145.45 145.45 145.39 145.40 46,435.6K
14:44 145.39 145.43 145.39 145.43 40,105.1K
14:45 145.44 145.46 145.44 145.46 23,034.1K
14:46 145.50 145.57 145.50 145.57 49,888.1K
14:47 145.59 145.61 145.55 145.55 51,338.4K
14:48 145.59 145.59 145.58 145.58 91,219.6K
14:49 145.59 145.62 145.58 145.62 36,268.8K
14:50 145.65 145.72 145.65 145.72 58,041.4K
14:51 145.72 145.72 145.60 145.61 51,115.1K
14:52 145.66 145.72 145.66 145.72 51,547.2K
14:53 145.74 145.78 145.74 145.77 40,221.4K
14:54 145.78 145.85 145.78 145.82 54,136.1K
14:55 145.79 145.80 145.69 145.69 39,816.8K
14:56 145.68 145.68 145.60 145.60 48,337.1K
14:57 145.61 145.61 145.57 145.57 16,183.2K
14:58 145.56 145.57 145.55 145.55 36,314.8K
14:59 145.56 145.56 145.53 145.53 20,686.1K
15:00 145.52 145.60 145.52 145.60 43,794.9K
15:01 145.58 145.58 145.56 145.56 23,067.1K
15:02 145.55 145.57 145.53 145.57 51,209.1K
15:03 145.56 145.56 145.51 145.52 16,726.6K
15:04 145.53 145.53 145.45 145.45 18,632.1K
15:05 145.44 145.44 145.37 145.37 58,617.5K
15:06 145.37 145.37 145.34 145.34 53,833.7K
15:07 145.35 145.35 145.31 145.31 64,290.2K
15:08 145.26 145.26 145.16 145.16 49,964.5K
15:09 145.16 145.16 145.10 145.12 68,873.5K
15:10 145.14 145.19 145.14 145.19 33,570.4K
15:11 145.23 145.26 145.23 145.23 22,880.1K
15:12 145.27 145.27 145.25 145.25 11,958.3K
15:13 145.24 145.24 145.22 145.24 12,233.7K
15:14 145.23 145.23 145.13 145.14 58,413.5K
15:15 145.16 145.19 145.16 145.19 21,122.8K
15:16 145.22 145.24 145.22 145.24 13,216.2K
15:17 145.26 145.29 145.26 145.28 21,903.3K
15:18 145.28 145.36 145.28 145.36 29,071.1K
15:19 145.36 145.39 145.36 145.39 14,695.7K
15:20 145.37 145.37 145.36 145.37 14,120.7K
15:21 145.33 145.33 145.29 145.32 9,695.0K
15:22 145.31 145.31 145.29 145.29 25,707.6K
15:23 145.31 145.32 145.29 145.29 16,786.1K
15:24 145.28 145.33 145.28 145.33 22,840.2K
15:25 145.33 145.34 145.33 145.33 16,665.3K
15:26 145.34 145.34 145.33 145.33 8,759.8K
15:27 145.32 145.32 145.31 145.32 14,938.7K
15:28 145.33 145.33 145.28 145.28 14,335.4K
15:29 145.29 145.29 145.24 145.26 24,470.0K
15:30 145.25 145.25 145.22 145.22 21,209.1K
15:31 145.21 145.21 145.20 145.20 14,012.5K
15:32 145.20 145.24 145.20 145.23 14,081.9K
15:33 145.25 145.25 145.24 145.24 10,227.6K
15:34 145.25 145.26 145.23 145.23 14,592.0K
15:35 145.23 145.23 145.15 145.15 21,548.9K
15:36 145.16 145.18 145.16 145.18 11,272.9K
15:37 145.15 145.16 145.14 145.14 44,818.0K
15:38 145.18 145.19 145.14 145.14 26,618.1K
15:39 145.14 145.14 145.12 145.12 34,397.6K
15:40 145.13 145.13 144.88 144.88 88,634.3K
15:41 144.91 144.91 144.80 144.80 56,399.9K
15:42 144.80 144.82 144.75 144.75 91,509.6K
15:43 144.75 144.75 144.71 144.72 54,403.7K
15:44 144.74 144.74 144.70 144.70 42,282.7K
15:45 144.68 144.68 144.68 144.68 22,623.5K
15:46 144.67 144.67 144.63 144.63 24,614.2K
15:47 144.63 144.67 144.63 144.66 17,837.9K
15:48 144.65 144.65 144.63 144.63 15,474.4K
15:49 144.62 144.64 144.62 144.64 47,503.9K
15:50 144.65 144.68 144.65 144.67 43,546.6K
15:51 144.68 144.71 144.68 144.71 15,559.7K
15:52 144.72 144.73 144.71 144.72 39,589.5K
15:53 144.74 144.74 144.73 144.73 21,394.6K
15:54 144.72 144.74 144.72 144.72 13,227.2K
15:55 144.71 144.73 144.71 144.73 16,798.4K
15:56 144.75 144.75 144.75 144.75 7,450.2K
15:57 144.77 144.77 144.73 144.73 12,336.8K
15:58 144.67 144.67 144.62 144.63 26,249.8K
15:59 144.60 144.60 144.50 144.52 30,130.8K
16:00 144.55 144.55 144.54 144.55 18,440.7K
16:01 144.60 144.60 144.58 144.58 17,045.4K
16:02 144.56 144.58 144.56 144.58 8,560.6K
16:03 144.58 144.61 144.58 144.61 11,448.8K
16:04 144.62 144.62 144.56 144.56 10,453.5K
16:05 144.55 144.59 144.55 144.59 28,103.2K
16:06 144.58 144.66 144.58 144.66 16,711.0K
16:07 144.67 144.69 144.65 144.65 10,239.6K
16:08 144.66 144.66 144.61 144.61 20,275.7K
16:09 144.61 144.64 144.61 144.63 5,981.2K
16:10 144.66 144.70 144.66 144.70 14,254.4K
16:11 144.71 144.72 144.71 144.72 15,550.4K
16:12 144.73 144.75 144.73 144.75 14,240.4K
16:13 144.78 144.84 144.78 144.84 57,670.8K
16:14 144.83 144.86 144.83 144.86 25,561.9K
16:15 144.84 144.87 144.84 144.87 15,632.9K
16:16 144.87 144.89 144.87 144.89 20,791.5K
16:17 144.89 144.89 144.87 144.87 21,145.4K
16:18 144.90 144.97 144.90 144.97 26,326.9K
16:19 144.94 144.94 144.88 144.89 13,473.5K
16:20 144.90 144.93 144.90 144.93 10,586.8K
16:21 144.92 144.92 144.90 144.91 8,122.1K
16:22 144.91 144.91 144.87 144.88 45,268.3K
16:23 144.88 144.88 144.86 144.86 14,482.5K
16:24 144.88 144.89 144.88 144.89 10,198.5K
16:25 144.92 144.92 144.89 144.92 13,115.4K
16:26 144.92 144.94 144.92 144.94 16,502.4K
16:27 144.97 144.99 144.97 144.99 16,546.6K
16:28 145.01 145.01 144.98 144.99 5,711.8K
16:29 145.01 145.01 145.00 145.00 10,447.2K
16:30 145.01 145.03 145.01 145.01 5,923.5K
16:31 145.02 145.02 144.98 144.98 5,657.2K
16:32 144.99 144.99 144.96 144.96 3,639.5K
16:33 144.90 144.90 144.82 144.82 29,931.1K
16:34 144.84 144.84 144.79 144.79 13,110.8K
16:35 144.80 144.80 144.80 144.80 15,221.0K
16:36 144.82 144.87 144.82 144.87 14,863.6K
16:37 144.85 144.85 144.83 144.85 6,429.9K
16:38 144.86 144.86 144.85 144.86 7,363.7K
16:39 144.85 144.85 144.82 144.82 5,671.1K
16:40 144.82 144.84 144.82 144.84 8,056.2K
16:41 144.85 144.85 144.82 144.82 13,027.2K
16:42 144.82 144.83 144.74 144.74 21,140.0K
16:43 144.75 144.75 144.73 144.73 11,902.6K
16:44 144.70 144.83 144.70 144.83 11,924.0K
16:45 144.87 144.87 144.83 144.83 22,197.8K
16:46 144.83 144.83 144.81 144.81 11,653.5K
16:47 144.82 144.84 144.82 144.84 17,101.5K
16:48 144.85 144.86 144.83 144.86 4,408.8K
16:49 144.84 144.89 144.84 144.87 17,145.4K
16:50 144.90 144.90 144.88 144.90 9,075.6K
16:51 144.88 144.88 144.86 144.86 4,174.0K
16:52 144.86 144.87 144.85 144.85 2,811.5K
16:53 144.85 144.87 144.85 144.86 4,336.3K
16:54 144.90 144.90 144.87 144.90 9,731.5K
16:55 144.91 144.93 144.91 144.93 6,905.0K
16:56 144.93 144.94 144.92 144.92 3,536.9K
16:57 144.92 144.92 144.90 144.90 4,260.0K
16:58 144.92 144.92 144.86 144.87 25,976.9K
16:59 144.86 144.87 144.85 144.85 12,803.2K
17:00 144.86 144.86 144.83 144.83 8,605.6K
17:01 144.83 144.87 144.83 144.87 21,326.7K
17:02 144.87 144.87 144.87 144.87 11,124.0K
17:03 144.89 144.94 144.89 144.94 17,613.6K
17:04 144.94 144.97 144.94 144.97 13,814.9K
17:05 145.03 145.03 145.01 145.01 50,181.7K
17:06 145.06 145.08 145.06 145.08 19,630.2K
17:07 145.09 145.16 145.09 145.15 38,246.3K
17:08 145.14 145.14 145.12 145.13 55,411.0K
17:09 145.17 145.25 145.17 145.25 52,040.2K
17:10 145.24 145.26 145.24 145.26 21,936.1K
17:11 145.25 145.32 145.25 145.32 35,964.7K
17:12 145.37 145.43 145.37 145.43 115,365.5K
17:13 145.48 145.48 145.44 145.47 75,653.7K
17:14 145.47 145.47 145.38 145.38 34,475.5K
17:15 145.37 145.46 145.36 145.46 53,444.4K
17:16 145.45 145.45 145.43 145.44 26,410.9K
17:17 145.42 145.50 145.42 145.49 21,666.2K
17:18 145.49 145.51 145.49 145.51 22,181.0K
17:19 145.51 145.51 145.51 145.51 31,599.7K
17:20 145.46 145.46 145.45 145.45 20,778.4K
17:21 145.44 145.44 145.29 145.29 19,903.0K
17:22 145.25 145.26 145.24 145.26 26,208.1K
17:23 145.24 145.24 145.20 145.21 21,217.2K
17:24 145.25 145.28 145.25 145.28 10,581.4K
17:25 145.28 145.38 145.28 145.38 17,353.8K
17:26 145.39 145.39 145.35 145.36 33,238.9K
17:27 145.35 145.36 145.34 145.34 18,693.0K
17:28 145.43 145.43 145.37 145.39 26,936.6K
17:29 145.38 145.38 145.36 145.36 15,075.3K
17:30 145.38 145.38 145.32 145.32 25,403.9K
17:31 145.33 145.33 145.31 145.31 12,905.7K
17:32 145.32 145.32 145.28 145.29 60,312.2K
17:33 145.34 145.39 145.31 145.39 99,764.4K
17:34 145.36 145.36 145.33 145.33 25,557.9K
17:35 145.33 145.35 145.30 145.30 31,822.3K
17:36 145.26 145.27 145.25 145.25 24,161.4K
17:37 145.27 145.28 145.27 145.28 123,805.6K
17:38 145.20 145.22 145.20 145.22 71,968.8K
17:39 145.22 145.24 145.22 145.24 34,143.0K
17:40 145.24 145.32 145.24 145.29 91,339.0K
17:41 145.27 145.27 145.23 145.23 34,667.3K
17:42 145.20 145.20 145.16 145.16 66,177.4K
17:43 145.16 145.16 145.13 145.13 39,455.2K
17:44 145.15 145.15 145.11 145.11 42,213.3K
17:45 145.11 145.14 145.09 145.11 53,183.5K
17:46 145.12 145.12 145.10 145.10 32,287.3K
17:47 145.12 145.15 145.11 145.15 38,718.0K
17:48 145.17 145.20 145.17 145.20 61,453.1K
17:49 145.19 145.19 145.18 145.19 24,166.5K
17:50 145.20 145.20 145.18 145.18 14,459.0K
17:51 145.18 145.19 145.17 145.17 53,929.6K
17:52 145.17 145.17 145.12 145.12 66,243.3K
17:53 145.14 145.18 145.14 145.16 58,414.4K
17:54 145.21 145.21 145.18 145.18 55,680.6K
17:55 145.17 145.17 145.11 145.12 20,924.0K
17:56 145.16 145.16 145.14 145.16 12,864.8K
17:57 145.17 145.17 145.13 145.13 28,910.7K
17:58 145.14 145.14 145.11 145.11 15,578.1K
17:59 145.11 145.11 145.05 145.05 28,311.9K
18:00 145.03 145.08 145.03 145.07 37,624.3K
18:01 145.04 145.09 145.04 145.08 17,346.9K
18:02 145.07 145.09 145.07 145.09 18,608.1K
18:03 145.04 145.04 145.04 145.04 26,710.4K
18:04 145.01 145.02 144.99 144.99 19,370.6K
18:05 145.01 145.01 145.00 145.00 14,464.6K
18:06 144.99 145.00 144.99 145.00 13,691.8K
18:07 145.01 145.01 144.97 144.97 19,468.6K
18:08 144.98 144.99 144.96 144.96 54,485.7K
18:09 144.94 144.94 144.92 144.92 23,803.6K
18:10 144.93 144.95 144.92 144.94 30,017.6K
18:11 144.95 144.97 144.94 144.97 35,702.6K
18:12 144.96 144.96 144.95 144.95 39,323.3K
18:13 144.96 144.97 144.95 144.96 30,198.8K
18:14 144.96 147.39 144.96 147.38 20,255.3K
18:15 147.38 147.41 147.38 147.41 21,707.0K
18:16 147.41 147.41 147.39 147.39 48,131.8K
18:17 147.40 147.42 147.40 147.42 91,115.7K
18:18 147.49 147.50 147.45 147.45 96,549.2K
18:19 147.44 147.44 147.42 147.42 45,163.5K
18:20 147.45 147.45 147.42 147.43 37,071.3K
18:21 147.41 147.47 147.40 147.47 53,275.7K
18:22 147.47 147.57 147.45 147.57 123,401.5K
18:23 147.57 147.57 147.55 147.55 98,554.0K
18:24 147.61 147.61 147.55 147.55 41,761.5K
18:25 147.56 147.62 147.56 147.60 36,860.9K
18:26 147.57 147.57 147.52 147.52 18,785.8K
18:27 147.54 147.54 147.53 147.54 30,058.8K
18:28 147.55 147.55 147.51 147.52 48,593.4K
18:29 147.49 147.53 147.48 147.52 29,199.5K
18:30 147.53 147.63 147.53 147.63 69,992.0K
18:31 147.65 147.68 147.65 147.65 67,458.9K
18:32 147.65 147.65 147.63 147.63 54,465.1K
18:33 147.63 147.65 147.61 147.65 39,138.5K
18:34 147.61 147.65 147.60 147.65 31,552.1K
18:35 147.62 147.69 147.62 147.68 34,764.1K
18:36 147.69 147.69 147.66 147.68 35,460.8K
18:37 147.66 147.66 147.65 147.66 30,878.2K
18:38 147.69 147.70 147.69 147.69 51,177.0K
18:39 147.69 147.74 147.69 147.69 55,499.8K
18:40 147.73 147.73 147.73 147.73 13,844.4K
18:51 147.71 147.71 147.71 147.71 56,887.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available