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
09:55 148.55 148.56 148.55 148.55 235,983.2K
09:56 148.56 148.58 148.54 148.58 31,480.0K
09:57 148.56 148.58 148.56 148.57 61,556.4K
09:58 148.57 148.64 148.57 148.64 40,864.9K
09:59 148.63 148.63 148.61 148.61 26,556.3K
10:00 148.65 148.65 148.35 148.35 144,961.4K
10:01 148.45 148.45 148.40 148.42 54,276.7K
10:02 148.40 148.44 148.37 148.37 56,715.8K
10:03 148.37 148.37 148.32 148.37 83,576.1K
10:04 148.40 148.42 148.34 148.34 55,705.0K
10:05 148.24 148.31 148.24 148.31 79,590.8K
10:06 148.33 148.33 148.26 148.26 75,741.8K
10:07 148.25 148.30 148.25 148.30 50,795.4K
10:08 148.32 148.32 148.30 148.30 57,476.8K
10:09 148.30 148.35 148.27 148.35 82,602.9K
10:10 148.33 148.33 148.22 148.22 42,875.9K
10:11 148.24 148.29 148.24 148.27 24,035.5K
10:12 148.25 148.33 148.24 148.30 20,507.8K
10:13 148.32 148.32 148.29 148.30 18,603.7K
10:14 148.25 148.29 148.25 148.27 46,486.7K
10:15 148.29 148.29 148.24 148.24 60,713.4K
10:16 148.30 148.30 148.17 148.17 75,728.8K
10:17 148.18 148.20 148.18 148.20 35,339.8K
10:18 148.14 148.14 148.09 148.09 49,278.3K
10:19 148.10 148.10 148.03 148.05 43,719.1K
10:20 148.05 148.05 148.03 148.04 30,285.4K
10:21 148.04 148.05 148.02 148.03 38,277.2K
10:22 148.04 148.05 148.03 148.05 67,333.8K
10:23 148.03 148.09 148.03 148.07 30,767.8K
10:24 148.07 148.08 148.07 148.08 34,459.9K
10:25 148.06 148.06 148.01 148.01 23,376.8K
10:26 148.01 148.05 148.01 148.03 42,487.1K
10:27 148.03 148.04 148.03 148.03 34,330.9K
10:28 148.01 148.06 148.01 148.06 20,650.6K
10:29 148.05 148.06 148.03 148.03 15,096.1K
10:30 148.04 148.04 148.02 148.03 29,845.1K
10:31 148.03 148.03 148.00 148.01 51,360.3K
10:32 147.99 147.99 147.93 147.93 61,994.8K
10:33 147.93 147.97 147.86 147.86 54,188.3K
10:34 147.87 147.87 147.84 147.84 37,461.1K
10:35 147.84 147.91 147.84 147.91 28,189.6K
10:36 147.91 147.94 147.91 147.94 42,831.0K
10:37 147.95 148.00 147.95 148.00 40,107.7K
10:38 148.00 148.04 147.97 148.04 25,715.1K
10:39 148.04 148.06 148.02 148.02 41,379.2K
10:40 148.03 148.03 148.02 148.02 21,718.5K
10:41 148.01 148.04 148.01 148.01 18,346.7K
10:42 148.02 148.02 147.94 147.95 34,004.2K
10:43 147.94 147.94 147.92 147.92 18,787.2K
10:44 147.92 147.92 147.91 147.92 19,404.2K
10:45 147.94 147.95 147.89 147.89 47,066.0K
10:46 147.80 147.89 147.80 147.89 43,968.2K
10:47 147.92 148.06 147.92 148.06 35,676.0K
10:48 147.98 147.98 147.94 147.94 13,759.3K
10:49 147.96 147.99 147.96 147.98 13,587.2K
10:50 147.95 147.95 147.94 147.95 15,453.0K
10:51 147.97 147.97 147.95 147.95 13,137.0K
10:52 147.96 148.01 147.96 148.01 24,628.4K
10:53 147.99 148.03 147.99 148.03 36,995.3K
10:54 148.04 148.05 148.00 148.00 26,350.8K
10:55 148.01 148.01 147.99 147.99 8,517.4K
10:56 147.96 147.96 147.87 147.87 37,855.6K
10:57 147.83 147.84 147.79 147.79 25,616.4K
10:58 147.83 147.87 147.83 147.87 11,509.0K
10:59 147.86 147.86 147.82 147.84 20,260.0K
11:00 147.80 147.86 147.80 147.83 35,707.4K
11:01 147.87 147.87 147.80 147.83 26,774.3K
11:02 147.85 147.87 147.85 147.86 64,439.8K
11:03 147.86 147.90 147.86 147.90 29,119.9K
11:04 147.88 147.96 147.88 147.96 24,926.1K
11:05 148.03 148.03 147.99 147.99 47,614.4K
11:06 148.05 148.06 148.04 148.05 78,210.5K
11:07 148.03 148.06 148.03 148.05 27,026.5K
11:08 148.03 148.08 148.03 148.05 40,712.4K
11:09 148.04 148.05 148.04 148.05 22,547.0K
11:10 148.05 148.07 148.05 148.07 15,838.3K
11:11 148.07 148.08 148.07 148.08 26,099.3K
11:12 148.07 148.08 148.05 148.06 34,346.6K
11:13 148.07 148.07 148.01 148.01 36,392.4K
11:14 148.02 148.04 148.01 148.01 30,175.9K
11:15 148.00 148.01 147.97 147.97 48,328.2K
11:16 147.99 148.00 147.99 148.00 57,064.2K
11:17 148.00 148.00 147.98 148.00 70,422.6K
11:18 148.00 148.00 147.96 147.96 23,213.3K
11:19 147.99 148.02 147.98 148.02 22,455.5K
11:20 148.01 148.09 148.01 148.09 52,240.4K
11:21 148.09 148.13 148.09 148.13 39,806.4K
11:22 148.14 148.16 148.12 148.16 27,006.1K
11:23 148.18 148.20 148.18 148.20 48,771.5K
11:24 148.21 148.21 148.20 148.20 50,697.0K
11:25 148.17 148.20 148.17 148.20 22,400.4K
11:26 148.19 148.19 148.08 148.08 45,944.4K
11:27 148.09 148.09 147.99 147.99 69,783.8K
11:28 147.98 147.99 147.98 147.98 18,414.2K
11:29 147.98 147.99 147.91 147.91 47,047.7K
11:30 147.90 147.90 147.88 147.89 34,450.3K
11:31 147.87 147.91 147.87 147.88 25,857.8K
11:32 147.85 147.86 147.81 147.81 25,257.2K
11:33 147.81 147.84 147.80 147.84 29,148.8K
11:34 147.82 147.84 147.82 147.83 22,886.9K
11:35 147.82 147.83 147.82 147.83 14,623.1K
11:36 147.85 147.87 147.85 147.87 20,534.8K
11:37 147.86 147.91 147.84 147.84 30,204.2K
11:38 147.88 147.90 147.88 147.90 20,251.7K
11:39 147.90 147.90 147.89 147.90 14,024.9K
11:40 147.90 147.92 147.89 147.92 9,817.3K
11:41 147.90 147.92 147.89 147.89 9,115.3K
11:42 147.90 147.90 147.86 147.86 24,734.7K
11:43 147.86 147.87 147.86 147.86 15,983.1K
11:44 147.85 147.85 147.83 147.83 24,305.0K
11:45 147.80 147.80 147.67 147.67 71,261.5K
11:46 147.69 147.69 147.66 147.66 54,464.5K
11:47 147.64 147.67 147.64 147.65 22,664.8K
11:48 147.66 147.68 147.63 147.63 21,912.0K
11:49 147.60 147.60 147.50 147.50 71,678.3K
11:50 147.48 147.48 147.42 147.42 63,130.9K
11:51 147.42 147.45 147.42 147.45 69,285.6K
11:52 147.46 147.48 147.45 147.45 31,347.3K
11:53 147.47 147.48 147.43 147.43 44,591.4K
11:54 147.43 147.43 147.39 147.39 35,718.5K
11:55 147.39 147.39 147.33 147.33 34,124.7K
11:56 147.32 147.32 147.16 147.16 64,218.8K
11:57 147.14 147.14 147.07 147.07 112,360.6K
11:58 147.07 147.07 147.02 147.02 44,554.3K
11:59 146.99 146.99 146.90 146.91 76,418.2K
12:00 146.96 147.00 146.93 147.00 59,675.0K
12:01 147.08 147.10 147.08 147.10 54,231.7K
12:02 147.12 147.12 147.06 147.06 33,811.6K
12:03 147.07 147.08 147.02 147.02 37,217.9K
12:04 147.04 147.04 146.97 146.97 32,108.4K
12:05 146.93 146.94 146.91 146.91 41,088.1K
12:06 146.90 146.90 146.88 146.89 40,314.6K
12:07 146.91 146.97 146.91 146.97 19,899.2K
12:08 147.04 147.09 147.04 147.09 25,797.3K
12:09 147.08 147.08 147.02 147.02 34,013.2K
12:10 147.02 147.06 147.02 147.06 22,364.6K
12:11 147.10 147.13 147.10 147.12 15,440.1K
12:12 147.12 147.13 147.12 147.12 31,046.2K
12:13 147.13 147.14 147.10 147.10 11,539.4K
12:14 147.05 147.05 147.04 147.05 14,038.9K
12:15 147.10 147.10 147.04 147.05 8,581.0K
12:16 147.04 147.06 147.04 147.06 6,307.3K
12:17 147.03 147.03 146.93 146.93 36,095.2K
12:18 146.90 146.91 146.88 146.88 31,391.8K
12:19 146.86 146.93 146.86 146.91 22,209.6K
12:20 146.92 146.96 146.92 146.96 19,715.9K
12:21 146.99 147.02 146.99 147.01 23,697.5K
12:22 147.02 147.06 147.02 147.04 54,548.6K
12:23 147.05 147.05 147.03 147.03 22,737.7K
12:24 147.02 147.02 147.01 147.02 16,112.6K
12:25 147.03 147.03 147.02 147.02 16,842.4K
12:26 147.04 147.04 147.01 147.03 27,679.3K
12:27 147.03 147.03 147.00 147.00 25,425.9K
12:28 146.98 147.06 146.98 147.06 16,321.5K
12:29 147.10 147.12 147.10 147.12 19,910.3K
12:30 147.10 147.14 147.10 147.14 26,332.6K
12:31 147.13 147.14 147.13 147.13 19,665.0K
12:32 147.11 147.11 147.08 147.08 24,793.3K
12:33 147.08 147.11 147.05 147.05 33,622.1K
12:34 147.10 147.10 147.06 147.06 15,915.8K
12:35 147.05 147.09 147.05 147.09 14,135.0K
12:36 147.13 147.19 147.13 147.19 23,920.2K
12:37 147.17 147.17 147.16 147.17 14,019.7K
12:38 147.17 147.20 147.17 147.20 16,145.2K
12:39 147.21 147.21 147.19 147.19 10,714.5K
12:40 147.19 147.21 147.19 147.20 12,359.8K
12:41 147.20 147.20 147.17 147.18 11,967.2K
12:42 147.18 147.19 147.18 147.18 11,360.5K
12:43 147.17 147.19 147.16 147.19 26,556.9K
12:44 147.17 147.17 147.14 147.15 28,647.4K
12:45 147.15 147.18 147.15 147.15 24,825.1K
12:46 147.16 147.16 147.11 147.11 18,847.2K
12:47 147.12 147.15 147.12 147.14 19,240.0K
12:48 147.14 147.15 147.12 147.14 36,345.6K
12:49 147.13 147.22 147.13 147.21 16,807.5K
12:50 147.20 147.20 147.15 147.18 12,376.4K
12:51 147.19 147.20 147.19 147.20 11,370.3K
12:52 147.20 147.20 147.13 147.16 26,367.7K
12:53 147.17 147.19 147.17 147.18 13,461.6K
12:54 147.20 147.21 147.19 147.19 12,277.9K
12:55 147.21 147.21 147.12 147.12 19,838.6K
12:56 147.10 147.10 147.08 147.08 20,381.9K
12:57 147.07 147.09 147.07 147.07 38,336.7K
12:58 147.09 147.11 147.08 147.10 10,253.2K
12:59 147.10 147.11 147.10 147.11 19,180.5K
13:00 147.10 147.14 147.10 147.12 14,600.8K
13:01 147.07 147.13 147.07 147.10 15,220.0K
13:02 147.12 147.12 147.11 147.11 9,329.4K
13:03 147.11 147.11 147.10 147.11 17,246.7K
13:04 147.11 147.16 147.11 147.16 10,459.0K
13:05 147.16 147.20 147.16 147.20 12,485.7K
13:06 147.20 147.20 147.17 147.17 6,466.6K
13:07 147.18 147.19 147.18 147.18 6,664.2K
13:08 147.18 147.18 147.16 147.17 5,749.6K
13:09 147.17 147.18 147.17 147.18 9,096.2K
13:10 147.19 147.23 147.19 147.23 15,346.8K
13:11 147.23 147.25 147.23 147.25 13,995.9K
13:12 147.25 147.25 147.24 147.25 13,961.8K
13:13 147.21 147.24 147.20 147.24 21,470.1K
13:14 147.25 147.27 147.25 147.26 24,639.0K
13:15 147.27 147.27 147.25 147.25 12,461.9K
13:16 147.25 147.25 147.22 147.22 5,375.7K
13:17 147.22 147.22 147.21 147.21 8,612.2K
13:18 147.21 147.22 147.20 147.20 7,513.4K
13:19 147.22 147.22 147.20 147.20 19,011.0K
13:20 147.21 147.21 147.20 147.21 6,131.7K
13:21 147.22 147.22 147.21 147.22 5,985.7K
13:22 147.22 147.24 147.22 147.23 7,796.4K
13:23 147.23 147.23 147.23 147.23 5,453.0K
13:24 147.24 147.24 147.23 147.23 13,874.0K
13:25 147.22 147.22 147.22 147.22 9,396.3K
13:26 147.22 147.22 147.22 147.22 9,532.4K
13:27 147.23 147.24 147.23 147.23 10,072.2K
13:28 147.24 147.24 147.21 147.21 10,825.7K
13:29 147.21 147.21 147.21 147.21 6,304.6K
13:30 147.21 147.21 147.18 147.18 5,673.0K
13:31 147.18 147.20 147.16 147.16 6,828.0K
13:32 147.14 147.16 147.12 147.12 11,058.3K
13:33 147.12 147.12 147.11 147.11 26,035.7K
13:34 147.10 147.10 147.08 147.10 22,622.0K
13:35 147.08 147.08 146.96 146.96 38,110.9K
13:36 146.98 146.99 146.96 146.99 43,770.0K
13:37 146.98 146.99 146.97 146.97 10,495.5K
13:38 146.97 146.98 146.96 146.96 15,460.0K
13:39 146.97 146.98 146.96 146.97 8,354.4K
13:40 147.00 147.00 146.95 146.95 31,329.0K
13:41 146.91 146.92 146.91 146.92 18,798.3K
13:42 146.97 146.98 146.95 146.98 6,293.5K
13:43 146.95 146.97 146.95 146.96 16,788.2K
13:44 146.96 146.96 146.94 146.94 6,212.3K
13:45 146.91 146.92 146.88 146.88 22,268.1K
13:46 146.88 146.88 146.84 146.84 33,281.0K
13:47 146.88 146.99 146.88 146.99 16,409.7K
13:48 146.98 146.99 146.98 146.98 6,435.7K
13:49 146.99 146.99 146.93 146.98 20,060.8K
13:50 146.96 147.03 146.95 147.03 13,648.0K
13:51 147.07 147.10 147.07 147.10 10,914.9K
13:52 147.10 147.11 147.09 147.11 15,031.2K
13:53 147.12 147.15 147.12 147.15 21,254.8K
13:54 147.20 147.26 147.20 147.26 45,379.6K
13:55 147.28 147.29 147.24 147.24 13,353.4K
13:56 147.18 147.19 147.17 147.17 16,190.1K
13:57 147.19 147.19 147.19 147.19 4,086.1K
13:58 147.20 147.20 147.17 147.17 6,103.2K
13:59 147.19 147.21 147.19 147.21 10,948.2K
14:00 147.19 147.19 147.17 147.17 12,726.5K
14:01 147.16 147.17 147.16 147.16 4,310.6K
14:02 147.16 147.19 147.16 147.17 10,799.5K
14:03 147.17 147.19 147.16 147.16 7,855.6K
14:04 147.17 147.19 147.16 147.16 10,263.7K
14:05 147.15 147.15 147.13 147.13 9,496.8K
14:06 147.14 147.14 147.12 147.12 33,563.9K
14:07 147.12 147.16 147.12 147.13 7,955.1K
14:08 147.13 147.13 147.13 147.13 7,540.4K
14:09 147.13 147.17 147.13 147.17 12,577.3K
14:10 147.15 147.19 147.15 147.19 8,292.6K
14:11 147.18 147.21 147.18 147.21 9,848.3K
14:12 147.21 147.27 147.21 147.27 31,643.8K
14:13 147.27 147.32 147.27 147.32 46,632.5K
14:14 147.31 147.31 147.29 147.30 14,932.9K
14:15 147.30 147.34 147.30 147.34 33,133.7K
14:16 147.37 147.37 147.35 147.35 9,330.6K
14:17 147.36 147.38 147.34 147.34 15,874.8K
14:18 147.35 147.38 147.35 147.38 5,967.4K
14:19 147.49 147.49 147.43 147.43 65,451.6K
14:20 147.44 147.44 147.37 147.37 9,762.6K
14:21 147.36 147.37 147.36 147.37 8,028.1K
14:22 147.35 147.41 147.35 147.41 5,761.3K
14:23 147.40 147.44 147.39 147.44 11,086.3K
14:24 147.44 147.53 147.44 147.53 18,850.7K
14:25 147.54 147.54 147.49 147.49 17,227.5K
14:26 147.50 147.51 147.48 147.49 14,318.7K
14:27 147.48 147.48 147.45 147.46 5,744.0K
14:28 147.47 147.54 147.47 147.54 20,775.8K
14:29 147.55 147.55 147.53 147.53 12,418.9K
14:30 147.50 147.51 147.50 147.50 10,776.8K
14:31 147.50 147.50 147.44 147.44 16,813.5K
14:32 147.44 147.46 147.44 147.46 3,444.2K
14:33 147.42 147.42 147.40 147.40 25,235.3K
14:34 147.41 147.41 147.37 147.37 8,021.7K
14:35 147.37 147.38 147.36 147.38 6,162.5K
14:36 147.40 147.45 147.40 147.45 4,442.9K
14:37 147.44 147.46 147.44 147.46 5,339.7K
14:38 147.47 147.47 147.44 147.46 10,830.2K
14:39 147.43 147.45 147.43 147.43 24,988.9K
14:40 147.45 147.47 147.45 147.47 10,259.6K
14:41 147.47 147.50 147.47 147.48 16,029.7K
14:42 147.51 147.51 147.48 147.49 7,192.2K
14:43 147.50 147.53 147.50 147.51 14,823.5K
14:44 147.52 147.55 147.52 147.53 7,166.1K
14:45 147.51 147.53 147.51 147.52 24,486.9K
14:46 147.55 147.60 147.55 147.60 25,571.9K
14:47 147.60 147.60 147.58 147.58 11,377.5K
14:48 147.59 147.59 147.57 147.58 20,560.7K
14:49 147.54 147.54 147.51 147.51 17,298.3K
14:50 147.47 147.50 147.47 147.48 7,211.3K
14:51 147.49 147.52 147.47 147.47 10,299.9K
14:52 147.46 147.47 147.45 147.45 12,131.9K
14:53 147.43 147.45 147.43 147.45 6,781.0K
14:54 147.45 147.45 147.35 147.37 28,788.4K
14:55 147.36 147.40 147.34 147.40 6,241.2K
14:56 147.39 147.39 147.34 147.34 21,895.4K
14:57 147.32 147.34 147.32 147.34 5,391.1K
14:58 147.31 147.32 147.29 147.32 8,450.6K
14:59 147.33 147.33 147.32 147.33 5,850.6K
15:00 147.33 147.37 147.33 147.37 17,411.3K
15:01 147.39 147.41 147.39 147.39 23,610.6K
15:02 147.41 147.45 147.41 147.43 9,588.8K
15:03 147.45 147.46 147.43 147.46 16,692.9K
15:04 147.46 147.46 147.43 147.43 8,261.3K
15:05 147.43 147.43 147.41 147.43 6,317.4K
15:06 147.45 147.45 147.41 147.41 11,267.1K
15:07 147.43 147.43 147.36 147.36 11,893.0K
15:08 147.33 147.33 147.30 147.31 17,460.9K
15:09 147.29 147.29 147.25 147.25 18,584.4K
15:10 147.27 147.31 147.26 147.31 18,671.2K
15:11 147.33 147.33 147.33 147.33 4,498.3K
15:12 147.32 147.35 147.32 147.33 5,296.6K
15:13 147.34 147.34 147.32 147.33 9,580.4K
15:14 147.33 147.34 147.33 147.34 8,873.7K
15:15 147.36 147.38 147.36 147.37 6,115.1K
15:16 147.39 147.41 147.38 147.41 7,554.9K
15:17 147.46 147.48 147.44 147.44 8,746.9K
15:18 147.45 147.49 147.45 147.45 37,100.5K
15:19 147.46 147.46 147.45 147.46 54,463.9K
15:20 147.45 147.45 147.35 147.35 50,811.7K
15:21 147.34 147.34 147.31 147.31 31,275.9K
15:22 147.32 147.33 147.31 147.33 15,498.8K
15:23 147.32 147.32 147.23 147.23 25,356.9K
15:24 147.24 147.24 147.21 147.23 29,859.5K
15:25 147.21 147.22 147.19 147.19 26,542.9K
15:26 147.19 147.20 147.16 147.19 30,829.8K
15:27 147.18 147.18 147.11 147.11 26,555.1K
15:28 147.12 147.12 147.02 147.02 45,606.7K
15:29 147.02 147.06 147.02 147.05 36,578.2K
15:30 147.05 147.08 147.04 147.04 29,124.1K
15:31 147.02 147.02 147.00 147.00 19,088.0K
15:32 147.01 147.01 146.97 146.97 35,630.3K
15:33 146.98 146.98 146.97 146.97 15,462.2K
15:34 147.01 147.01 146.87 146.87 40,549.1K
15:35 146.85 146.85 146.78 146.78 43,326.0K
15:36 146.80 146.80 146.77 146.80 31,962.5K
15:37 146.80 146.84 146.80 146.84 22,820.6K
15:38 146.88 146.91 146.88 146.90 13,579.4K
15:39 146.88 146.91 146.87 146.87 18,163.3K
15:40 146.85 146.85 146.81 146.81 28,460.0K
15:41 146.80 146.81 146.75 146.75 31,210.9K
15:42 146.76 146.80 146.76 146.80 68,283.2K
15:43 146.82 146.84 146.81 146.81 41,752.0K
15:44 146.82 146.82 146.78 146.78 23,145.0K
15:45 146.75 146.75 146.49 146.49 93,077.1K
15:46 146.48 146.48 146.42 146.44 104,605.2K
15:47 146.46 146.52 146.46 146.52 36,382.5K
15:48 146.55 146.55 146.46 146.47 38,974.2K
15:49 146.49 146.52 146.47 146.52 26,623.6K
15:50 146.58 146.58 146.46 146.46 26,350.9K
15:51 146.46 146.46 146.42 146.42 52,390.4K
15:52 146.44 146.49 146.44 146.49 17,814.4K
15:53 146.52 146.58 146.52 146.57 34,560.0K
15:54 146.61 146.61 146.59 146.61 24,626.4K
15:55 146.59 146.63 146.59 146.63 21,047.0K
15:56 146.61 146.61 146.55 146.57 24,276.5K
15:57 146.57 146.57 146.49 146.49 32,735.5K
15:58 146.42 146.43 146.41 146.42 23,434.5K
15:59 146.40 146.40 146.39 146.40 37,464.2K
16:00 146.41 146.41 146.18 146.18 107,631.7K
16:01 146.20 146.24 146.18 146.24 69,040.5K
16:02 146.26 146.38 146.26 146.38 47,732.6K
16:03 146.35 146.35 146.31 146.34 34,513.1K
16:04 146.32 146.33 146.31 146.31 22,140.0K
16:05 146.28 146.28 146.24 146.26 25,703.9K
16:06 146.30 146.34 146.30 146.34 17,428.1K
16:07 146.33 146.33 146.29 146.31 25,264.7K
16:08 146.33 146.39 146.33 146.39 31,623.9K
16:09 146.37 146.37 146.34 146.34 20,436.5K
16:10 146.33 146.33 146.32 146.32 12,464.8K
16:11 146.30 146.39 146.30 146.39 24,042.3K
16:12 146.38 146.40 146.37 146.40 27,020.9K
16:13 146.34 146.41 146.34 146.41 46,598.7K
16:14 146.44 146.44 146.38 146.38 19,566.3K
16:15 146.38 146.38 146.27 146.27 33,237.4K
16:16 146.25 146.25 146.15 146.15 50,744.2K
16:17 146.10 146.13 146.10 146.10 50,240.5K
16:18 146.07 146.07 145.99 145.99 55,631.4K
16:19 145.97 146.03 145.97 146.03 71,595.8K
16:20 145.97 145.97 145.87 145.87 96,087.9K
16:21 145.84 145.85 145.83 145.85 38,167.4K
16:22 145.80 145.80 145.77 145.78 113,929.6K
16:23 145.78 145.80 145.76 145.79 53,357.5K
16:24 145.80 145.80 145.75 145.75 45,868.4K
16:25 145.78 145.80 145.75 145.80 53,344.3K
16:26 145.76 145.76 145.74 145.75 44,664.4K
16:27 145.72 145.73 145.70 145.73 37,583.1K
16:28 145.74 145.74 145.67 145.72 45,348.5K
16:29 145.72 145.77 145.72 145.77 33,545.5K
16:30 145.75 145.75 145.69 145.69 21,766.7K
16:31 145.70 145.70 145.57 145.57 58,037.7K
16:32 145.55 145.58 145.52 145.58 42,630.5K
16:33 145.61 145.65 145.61 145.65 57,543.7K
16:34 145.67 145.71 145.67 145.71 19,471.5K
16:35 145.71 145.78 145.71 145.78 32,536.4K
16:36 145.77 145.79 145.66 145.66 55,514.5K
16:37 145.69 145.71 145.67 145.67 56,210.4K
16:38 145.67 145.70 145.67 145.69 24,191.5K
16:39 145.68 145.70 145.68 145.69 33,754.4K
16:40 145.72 145.72 145.65 145.65 41,676.2K
16:41 145.63 145.66 145.61 145.66 30,457.9K
16:42 145.66 145.68 145.66 145.68 12,613.3K
16:43 145.67 145.69 145.66 145.69 22,766.4K
16:44 145.70 145.79 145.70 145.79 20,035.3K
16:45 145.75 145.76 145.73 145.74 23,821.8K
16:46 145.74 145.75 145.74 145.74 25,005.1K
16:47 145.73 145.73 145.64 145.64 37,554.8K
16:48 145.60 145.60 145.49 145.49 66,433.9K
16:49 145.40 145.40 145.31 145.37 75,069.7K
16:50 145.36 145.37 145.34 145.37 54,305.9K
16:51 145.31 145.31 145.26 145.26 52,727.7K
16:52 145.23 145.23 145.19 145.21 52,832.8K
16:53 145.14 145.25 145.13 145.25 37,776.9K
16:54 145.27 145.44 145.27 145.44 45,527.1K
16:55 145.35 145.35 145.31 145.31 20,381.7K
16:56 145.40 145.40 145.32 145.32 26,432.9K
16:57 145.31 145.31 145.28 145.29 43,356.1K
16:58 145.25 145.29 145.25 145.26 49,305.8K
16:59 145.24 145.26 145.21 145.21 22,325.6K
17:00 145.20 145.20 145.14 145.18 49,985.9K
17:01 145.24 145.31 145.24 145.31 31,319.1K
17:02 145.38 145.53 145.38 145.49 60,456.1K
17:03 145.50 145.62 145.50 145.55 68,905.5K
17:04 145.62 145.62 145.52 145.52 64,383.3K
17:05 145.51 145.51 145.42 145.45 23,823.3K
17:06 145.48 145.48 145.44 145.44 18,244.1K
17:07 145.45 145.45 145.37 145.37 29,245.5K
17:08 145.40 145.42 145.40 145.42 31,274.0K
17:09 145.43 145.45 145.38 145.38 30,174.6K
17:10 145.40 145.40 145.37 145.37 22,000.5K
17:11 145.39 145.41 145.38 145.41 39,010.3K
17:12 145.42 145.42 145.33 145.33 35,540.2K
17:13 145.31 145.31 145.23 145.23 45,187.9K
17:14 145.24 145.27 145.24 145.26 35,922.0K
17:15 145.26 145.32 145.26 145.31 23,700.7K
17:16 145.32 145.32 145.09 145.09 55,689.5K
17:17 145.06 145.12 145.05 145.12 72,211.3K
17:18 145.06 145.08 145.05 145.08 57,650.5K
17:19 145.07 145.19 145.07 145.19 40,784.2K
17:20 145.17 145.17 145.13 145.14 36,392.1K
17:21 145.12 145.19 145.11 145.19 24,345.7K
17:22 145.15 145.15 145.08 145.08 53,540.2K
17:23 145.03 145.04 144.93 144.93 47,899.2K
17:24 144.92 144.93 144.82 144.82 36,360.6K
17:25 144.80 144.84 144.78 144.84 43,198.1K
17:26 144.82 144.83 144.79 144.79 34,922.2K
17:27 144.80 145.15 144.80 145.15 51,546.6K
17:28 145.13 145.22 145.13 145.22 34,146.5K
17:29 145.27 145.29 145.23 145.25 37,401.0K
17:30 145.22 145.22 145.20 145.22 29,653.8K
17:31 145.11 145.11 145.07 145.08 53,675.2K
17:32 145.04 145.04 144.97 144.97 70,302.8K
17:33 144.99 145.08 144.99 145.06 44,691.2K
17:34 145.04 145.04 144.99 144.99 64,256.5K
17:35 144.96 144.99 144.96 144.97 33,604.9K
17:36 144.97 144.99 144.97 144.97 59,944.9K
17:37 144.96 144.97 144.96 144.97 33,921.4K
17:38 144.98 144.98 144.90 144.90 53,289.2K
17:39 144.86 144.89 144.84 144.84 68,462.2K
17:40 144.85 144.85 144.78 144.78 45,540.6K
17:41 144.83 144.90 144.83 144.88 37,873.5K
17:42 144.89 144.91 144.89 144.90 35,355.4K
17:43 144.91 144.97 144.91 144.93 38,691.8K
17:44 144.95 145.04 144.95 145.04 38,471.4K
17:45 145.05 145.05 144.99 144.99 38,461.4K
17:46 144.96 144.97 144.94 144.97 54,751.4K
17:47 144.99 145.07 144.99 145.07 35,563.5K
17:48 145.05 145.13 145.05 145.13 51,608.5K
17:49 145.10 145.10 145.05 145.05 37,437.7K
17:50 145.05 145.05 144.99 145.02 30,183.4K
17:51 145.04 145.07 145.04 145.07 17,834.5K
17:52 145.09 145.12 145.09 145.10 29,042.4K
17:53 145.12 145.12 145.07 145.07 20,182.3K
17:54 145.09 145.10 145.08 145.08 28,847.0K
17:55 145.09 145.09 145.06 145.06 43,290.6K
17:56 145.06 145.06 145.04 145.05 29,097.8K
17:57 145.08 145.09 145.07 145.08 22,499.4K
17:58 145.07 145.08 145.07 145.08 21,498.9K
17:59 145.08 145.11 145.08 145.11 29,635.8K
18:00 145.08 145.08 144.96 144.98 88,824.1K
18:01 144.96 144.97 144.96 144.97 44,631.8K
18:02 144.96 144.96 144.88 144.88 28,859.2K
18:03 144.92 144.92 144.89 144.91 35,588.9K
18:04 144.93 144.93 144.85 144.89 38,430.9K
18:05 144.92 144.92 144.89 144.89 29,894.7K
18:06 144.90 144.92 144.87 144.87 29,350.7K
18:07 144.86 144.86 144.79 144.79 41,133.7K
18:08 144.78 144.81 144.78 144.80 48,789.8K
18:09 144.76 144.79 144.76 144.78 48,654.2K
18:10 144.79 144.80 144.74 144.76 57,923.2K
18:11 144.78 144.78 144.75 144.75 34,191.8K
18:12 144.80 144.85 144.80 144.85 35,409.9K
18:13 144.84 144.87 144.84 144.87 29,259.4K
18:14 144.89 144.94 144.87 144.94 29,818.3K
18:15 144.95 144.99 144.95 144.97 34,668.8K
18:16 145.01 145.17 145.01 145.17 83,489.5K
18:17 145.18 145.18 145.17 145.17 43,168.8K
18:18 145.18 145.20 145.13 145.13 79,799.0K
18:19 145.13 145.14 145.13 145.14 21,042.3K
18:20 145.15 145.15 145.14 145.15 38,483.4K
18:21 145.17 145.19 145.16 145.19 39,627.3K
18:22 145.20 145.20 145.15 145.15 30,506.6K
18:23 145.15 145.15 145.11 145.11 21,200.8K
18:24 145.12 145.12 145.04 145.04 32,328.9K
18:25 145.04 145.04 144.98 144.99 40,919.9K
18:26 145.00 145.03 145.00 145.03 37,749.4K
18:27 145.03 145.06 145.03 145.05 28,271.7K
18:28 145.06 145.06 145.00 145.00 35,013.4K
18:29 145.03 145.06 145.03 145.03 35,247.7K
18:30 145.04 145.08 145.04 145.07 45,302.1K
18:31 145.09 145.18 145.09 145.18 39,602.3K
18:32 145.19 145.22 145.19 145.22 43,095.0K
18:33 145.24 145.27 145.19 145.27 45,885.6K
18:34 145.28 145.28 145.26 145.26 30,340.5K
18:35 145.31 145.31 145.28 145.28 43,267.1K
18:36 145.30 145.31 145.28 145.28 42,169.5K
18:37 145.31 145.33 145.26 145.26 77,393.2K
18:38 145.32 145.38 145.28 145.38 93,423.6K
18:39 145.38 145.40 145.33 145.33 106,763.4K
18:40 145.35 145.35 145.35 145.35 11,023.4K
18:51 145.11 145.11 145.11 145.11 121,995.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available