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
09:50 147.48 147.64 147.48 147.52 6,807.7K
09:51 147.57 147.57 147.51 147.51 7,688.7K
09:52 147.49 147.52 147.48 147.48 7,160.4K
09:53 147.47 147.50 147.47 147.50 2,742.9K
09:54 147.45 147.47 147.44 147.47 8,264.5K
09:55 147.49 147.70 147.46 147.70 40,876.6K
09:56 147.82 147.84 147.82 147.84 69,191.3K
09:57 147.89 147.91 147.86 147.86 39,183.1K
09:58 147.82 147.87 147.82 147.87 25,689.1K
09:59 147.90 147.91 147.86 147.91 26,080.1K
10:00 147.94 147.94 147.75 147.79 57,273.9K
10:01 147.81 147.88 147.81 147.88 31,857.0K
10:02 147.89 147.94 147.86 147.94 48,464.9K
10:03 147.94 147.94 147.78 147.78 34,356.1K
10:04 147.76 147.76 147.57 147.57 47,269.6K
10:05 147.64 147.64 147.47 147.47 57,335.4K
10:06 147.41 147.63 147.37 147.63 88,471.0K
10:07 147.54 147.54 147.42 147.42 31,354.9K
10:08 147.40 147.40 147.24 147.24 70,352.8K
10:09 147.25 147.25 147.19 147.19 75,330.2K
10:10 147.16 147.16 146.96 146.96 112,703.0K
10:11 147.01 147.21 147.01 147.21 56,621.4K
10:12 147.19 147.25 147.17 147.25 41,159.3K
10:13 147.39 147.39 147.34 147.36 64,827.4K
10:14 147.37 147.40 147.37 147.39 26,744.3K
10:15 147.39 147.39 147.16 147.16 47,554.3K
10:16 147.15 147.21 147.15 147.21 16,589.2K
10:17 147.21 147.22 147.14 147.15 39,116.6K
10:18 147.16 147.27 147.15 147.27 47,118.2K
10:19 147.29 147.29 147.12 147.12 36,637.3K
10:20 147.10 147.10 147.09 147.09 14,291.3K
10:21 147.11 147.11 147.05 147.05 35,642.3K
10:22 147.02 147.02 146.98 147.02 28,003.7K
10:23 147.02 147.14 147.02 147.14 33,006.9K
10:24 147.17 147.33 147.17 147.33 72,959.0K
10:25 147.34 147.34 147.22 147.22 36,355.4K
10:26 147.22 147.22 147.15 147.16 26,726.1K
10:27 147.14 147.15 147.14 147.15 15,627.7K
10:28 147.11 147.17 147.11 147.17 11,431.6K
10:29 147.19 147.21 147.19 147.20 28,222.5K
10:30 147.20 147.20 147.14 147.14 33,900.0K
10:31 147.09 147.09 147.04 147.04 39,406.8K
10:32 147.01 147.01 146.84 146.84 147,779.5K
10:33 146.86 146.88 146.84 146.84 35,637.8K
10:34 146.86 146.86 146.82 146.83 20,536.8K
10:35 146.80 146.80 146.63 146.63 103,773.5K
10:36 146.63 146.63 146.61 146.63 72,100.2K
10:37 146.62 146.65 146.62 146.65 41,942.8K
10:38 146.72 146.89 146.72 146.89 49,759.5K
10:39 146.91 146.91 146.81 146.81 25,090.0K
10:40 146.80 146.80 146.77 146.77 14,703.7K
10:41 146.79 146.81 146.79 146.80 12,996.0K
10:42 146.83 146.98 146.81 146.98 44,971.0K
10:43 147.07 147.07 147.06 147.06 62,033.5K
10:44 147.06 147.09 147.01 147.09 22,131.0K
10:45 147.08 147.08 147.05 147.05 26,948.9K
10:46 147.06 147.09 147.06 147.08 20,637.8K
10:47 147.08 147.08 147.05 147.05 10,564.5K
10:48 147.07 147.07 147.06 147.07 9,397.3K
10:49 147.08 147.14 147.08 147.14 26,163.7K
10:50 147.14 147.16 147.14 147.16 21,363.7K
10:51 147.17 147.25 147.17 147.25 40,952.4K
10:52 147.27 147.31 147.27 147.31 46,006.2K
10:53 147.29 147.34 147.29 147.34 34,436.6K
10:54 147.37 147.39 147.37 147.39 13,772.7K
10:55 147.40 147.48 147.40 147.45 42,909.6K
10:56 147.43 147.43 147.37 147.37 27,172.6K
10:57 147.38 147.39 147.36 147.39 21,452.7K
10:58 147.36 147.36 147.33 147.33 24,486.7K
10:59 147.32 147.34 147.27 147.27 29,091.3K
11:00 147.28 147.28 147.22 147.23 23,418.8K
11:01 147.24 147.24 147.19 147.19 39,482.5K
11:02 147.20 147.23 147.20 147.21 15,267.8K
11:03 147.20 147.23 147.18 147.18 18,875.2K
11:04 147.19 147.21 147.17 147.17 11,936.1K
11:05 147.16 147.16 147.12 147.14 24,619.5K
11:06 147.12 147.13 147.12 147.13 16,456.2K
11:07 147.13 147.13 147.13 147.13 13,791.6K
11:08 147.12 147.12 147.11 147.11 7,127.4K
11:09 147.11 147.11 147.11 147.11 6,829.0K
11:10 147.10 147.11 147.10 147.11 20,581.9K
11:11 147.11 147.11 147.10 147.10 9,553.3K
11:12 147.07 147.07 147.04 147.06 15,852.2K
11:13 147.05 147.07 147.05 147.07 45,577.7K
11:14 147.06 147.09 147.06 147.09 40,246.9K
11:15 147.10 147.12 147.10 147.12 9,789.9K
11:16 147.07 147.07 147.02 147.02 17,987.7K
11:17 147.01 147.01 146.97 147.00 18,172.1K
11:18 147.04 147.04 147.02 147.04 13,823.7K
11:19 147.02 147.04 147.02 147.04 13,210.7K
11:20 147.07 147.07 146.94 146.94 40,096.0K
11:21 146.92 146.92 146.86 146.86 46,479.3K
11:22 146.83 146.83 146.76 146.76 60,065.2K
11:23 146.75 146.81 146.75 146.81 41,135.2K
11:24 146.81 146.83 146.79 146.79 20,657.1K
11:25 146.79 146.79 146.77 146.77 20,616.8K
11:26 146.78 146.80 146.76 146.76 41,488.1K
11:27 146.70 146.70 146.64 146.67 156,172.6K
11:28 146.70 146.73 146.70 146.71 34,746.6K
11:29 146.71 146.73 146.70 146.72 42,687.3K
11:30 146.69 146.69 146.55 146.55 86,113.1K
11:31 146.57 146.57 146.47 146.47 98,993.2K
11:32 146.47 146.51 146.43 146.51 54,773.2K
11:33 146.56 146.67 146.56 146.66 59,007.2K
11:34 146.65 146.65 146.55 146.55 43,659.9K
11:35 146.51 146.51 146.47 146.47 66,330.2K
11:36 146.45 146.48 146.45 146.47 36,502.9K
11:37 146.47 146.50 146.45 146.45 34,155.3K
11:38 146.43 146.49 146.43 146.49 26,521.6K
11:39 146.51 146.51 146.34 146.34 94,071.5K
11:40 146.39 146.44 146.39 146.43 48,205.5K
11:41 146.44 146.47 146.44 146.45 25,972.0K
11:42 146.48 146.49 146.48 146.48 20,209.7K
11:43 146.46 146.49 146.46 146.49 23,566.2K
11:44 146.60 146.70 146.60 146.70 62,205.6K
11:45 146.67 146.67 146.56 146.56 27,656.3K
11:46 146.58 146.58 146.57 146.57 23,453.2K
11:47 146.56 146.56 146.50 146.50 30,994.6K
11:48 146.48 146.49 146.47 146.48 20,674.8K
11:49 146.46 146.46 146.45 146.45 20,289.3K
11:50 146.45 146.52 146.45 146.52 30,786.2K
11:51 146.54 146.63 146.54 146.62 46,770.4K
11:52 146.60 146.62 146.59 146.62 40,401.8K
11:53 146.65 146.66 146.63 146.63 16,788.2K
11:54 146.64 146.64 146.49 146.49 36,724.0K
11:55 146.55 146.58 146.55 146.58 11,222.8K
11:56 146.60 146.70 146.60 146.70 27,968.9K
11:57 146.72 146.80 146.71 146.80 33,181.4K
11:58 146.78 146.78 146.72 146.72 22,967.2K
11:59 146.70 146.72 146.67 146.67 25,451.0K
12:00 146.69 146.69 146.61 146.61 26,603.2K
12:01 146.61 146.61 146.58 146.59 13,857.0K
12:02 146.60 146.60 146.57 146.57 18,173.2K
12:03 146.59 146.61 146.59 146.61 18,175.5K
12:04 146.63 146.77 146.63 146.72 55,647.3K
12:05 146.74 146.81 146.74 146.81 50,611.0K
12:06 146.77 146.77 146.70 146.72 40,483.2K
12:07 146.72 146.75 146.72 146.75 22,042.4K
12:08 146.75 146.77 146.75 146.76 11,624.0K
12:09 146.77 146.79 146.76 146.79 12,988.5K
12:10 146.81 146.82 146.81 146.81 18,197.8K
12:11 146.81 146.81 146.80 146.81 23,294.7K
12:12 146.81 146.85 146.81 146.84 32,934.4K
12:13 146.87 146.92 146.86 146.92 65,110.3K
12:14 146.96 147.07 146.96 147.07 95,442.2K
12:15 147.07 147.07 147.01 147.01 59,381.9K
12:16 147.07 147.14 147.07 147.14 55,477.1K
12:17 147.13 147.15 147.13 147.14 30,098.7K
12:18 147.14 147.14 147.09 147.09 12,301.1K
12:19 147.08 147.08 147.03 147.04 22,520.6K
12:20 147.03 147.06 147.03 147.03 16,247.0K
12:21 147.03 147.06 147.03 147.06 12,677.3K
12:22 147.07 147.11 147.07 147.11 12,010.0K
12:23 147.14 147.14 147.11 147.11 113,335.9K
12:24 147.06 147.14 147.06 147.14 27,958.8K
12:25 147.16 147.22 147.16 147.22 68,802.5K
12:26 147.22 147.26 147.22 147.25 44,673.0K
12:27 147.26 147.33 147.26 147.33 97,161.4K
12:28 147.32 147.33 147.31 147.33 39,453.7K
12:29 147.32 147.32 147.30 147.30 20,998.6K
12:30 147.30 147.30 147.24 147.24 29,447.5K
12:31 147.22 147.24 147.21 147.24 25,574.9K
12:32 147.25 147.26 147.25 147.26 14,069.6K
12:33 147.23 147.26 147.23 147.26 12,329.1K
12:34 147.26 147.26 147.24 147.25 11,705.2K
12:35 147.27 147.30 147.25 147.30 12,032.0K
12:36 147.32 147.37 147.32 147.37 29,316.1K
12:37 147.37 147.40 147.37 147.39 24,733.7K
12:38 147.39 147.42 147.39 147.42 37,599.2K
12:39 147.39 147.45 147.38 147.45 45,894.7K
12:40 147.45 147.50 147.45 147.49 57,392.3K
12:41 147.49 147.52 147.49 147.52 49,920.1K
12:42 147.49 147.50 147.41 147.41 63,164.7K
12:43 147.42 147.42 147.37 147.38 24,829.4K
12:44 147.39 147.39 147.33 147.35 36,726.3K
12:45 147.36 147.41 147.36 147.41 8,002.8K
12:46 147.42 147.44 147.37 147.37 28,666.2K
12:47 147.33 147.33 147.32 147.33 18,569.5K
12:48 147.33 147.35 147.33 147.35 15,460.6K
12:49 147.35 147.35 147.33 147.33 12,803.2K
12:50 147.33 147.33 147.30 147.33 22,310.0K
12:51 147.36 147.36 147.34 147.36 8,061.0K
12:52 147.35 147.41 147.35 147.41 14,679.2K
12:53 147.42 147.42 147.42 147.42 17,514.6K
12:54 147.41 147.42 147.40 147.42 16,565.3K
12:55 147.41 147.44 147.40 147.41 24,861.8K
12:56 147.45 147.45 147.40 147.41 18,780.3K
12:57 147.42 147.42 147.41 147.42 12,846.4K
12:58 147.46 147.52 147.46 147.52 35,854.3K
12:59 147.51 147.54 147.51 147.54 14,274.5K
13:00 147.52 147.55 147.52 147.52 19,247.8K
13:01 147.51 147.58 147.51 147.58 43,812.5K
13:02 147.59 147.63 147.59 147.63 23,027.3K
13:03 147.61 147.62 147.61 147.61 50,521.7K
13:04 147.62 147.62 147.52 147.52 54,778.9K
13:05 147.49 147.52 147.49 147.52 23,728.0K
13:06 147.54 147.60 147.54 147.58 70,146.1K
13:07 147.59 147.64 147.58 147.64 40,211.1K
13:08 147.64 147.65 147.64 147.65 76,476.3K
13:09 147.71 147.82 147.71 147.81 75,663.6K
13:10 147.85 147.88 147.84 147.88 107,570.4K
13:11 147.90 147.90 147.83 147.83 52,006.8K
13:12 147.83 147.90 147.83 147.90 33,628.2K
13:13 147.96 147.98 147.96 147.98 40,514.9K
13:14 147.99 147.99 147.97 147.99 45,073.8K
13:15 147.98 148.01 147.98 147.98 28,913.9K
13:16 147.97 147.99 147.94 147.99 133,204.9K
13:17 147.97 148.00 147.96 148.00 101,526.7K
13:18 147.98 147.98 147.93 147.94 74,584.8K
13:19 147.95 147.95 147.93 147.93 36,947.4K
13:20 147.92 147.95 147.92 147.95 47,388.9K
13:21 147.96 148.03 147.96 148.01 38,098.1K
13:22 148.00 148.03 147.99 148.03 37,738.4K
13:23 148.03 148.05 148.03 148.05 38,106.0K
13:24 148.09 148.13 148.09 148.13 55,053.9K
13:25 148.12 148.13 148.11 148.13 66,115.6K
13:26 148.15 148.15 148.11 148.12 35,771.0K
13:27 148.12 148.12 148.10 148.10 35,010.6K
13:28 148.13 148.18 148.13 148.16 54,410.6K
13:29 148.16 148.16 148.02 148.02 31,979.9K
13:30 148.07 148.15 148.07 148.15 27,276.8K
13:31 148.15 148.21 148.15 148.19 33,162.7K
13:32 148.20 148.20 148.18 148.18 42,590.0K
13:33 148.17 148.17 148.11 148.12 44,558.1K
13:34 148.10 148.10 148.09 148.10 41,437.0K
13:35 148.10 148.10 148.02 148.02 30,108.5K
13:36 148.02 148.02 147.96 147.96 37,708.0K
13:37 147.95 147.95 147.92 147.93 21,760.7K
13:38 147.93 147.94 147.91 147.94 39,737.7K
13:39 147.94 147.96 147.94 147.96 13,727.3K
13:40 147.94 147.98 147.94 147.95 29,158.0K
13:41 147.95 147.99 147.95 147.98 22,340.7K
13:42 147.97 148.12 147.97 148.12 74,432.9K
13:43 148.15 148.15 148.12 148.14 15,035.8K
13:44 148.15 148.18 148.15 148.17 16,375.0K
13:45 148.18 148.20 148.18 148.20 15,266.8K
13:46 148.22 148.22 148.21 148.21 33,872.4K
13:47 148.23 148.23 148.20 148.20 27,683.6K
13:48 148.19 148.23 148.19 148.23 20,607.5K
13:49 148.21 148.21 148.11 148.11 36,179.7K
13:50 148.11 148.14 148.08 148.14 57,023.9K
13:51 148.14 148.15 148.14 148.14 22,556.3K
13:52 148.12 148.14 148.12 148.14 16,331.5K
13:53 148.13 148.13 148.13 148.13 15,984.6K
13:54 148.13 148.16 148.12 148.16 12,591.1K
13:55 148.15 148.15 148.12 148.14 13,871.3K
13:56 148.09 148.12 148.09 148.12 30,507.8K
13:57 148.13 148.14 148.10 148.14 26,930.7K
13:58 148.13 148.13 148.07 148.11 33,886.0K
13:59 148.10 148.11 148.10 148.11 6,492.0K
14:00 148.11 148.18 148.11 148.18 48,789.8K
14:01 148.17 148.21 148.16 148.21 8,877.2K
14:02 148.20 148.23 148.20 148.23 22,318.1K
14:03 148.23 148.23 148.21 148.22 12,317.9K
14:04 148.22 148.22 148.19 148.22 19,925.4K
14:05 148.21 148.22 148.16 148.16 29,158.4K
14:06 148.15 148.21 148.15 148.21 60,836.3K
14:07 148.21 148.21 148.17 148.17 15,350.1K
14:08 148.18 148.27 148.18 148.27 44,576.1K
14:09 148.29 148.29 148.26 148.29 34,649.2K
14:10 148.29 148.54 148.29 148.54 154,267.1K
14:11 148.55 148.66 148.55 148.66 90,580.4K
14:12 148.67 148.68 148.65 148.66 99,398.4K
14:13 148.66 148.69 148.66 148.67 85,588.2K
14:14 148.66 148.73 148.66 148.73 70,242.5K
14:15 148.71 148.71 148.65 148.65 90,067.5K
14:16 148.58 148.59 148.50 148.52 36,494.6K
14:17 148.51 148.52 148.46 148.46 70,315.1K
14:18 148.44 148.46 148.44 148.46 34,309.5K
14:19 148.44 148.47 148.44 148.47 36,651.9K
14:20 148.46 148.46 148.40 148.40 23,918.3K
14:21 148.40 148.41 148.38 148.38 94,538.7K
14:22 148.40 148.40 148.37 148.38 28,455.5K
14:23 148.40 148.45 148.40 148.45 17,979.9K
14:24 148.46 148.46 148.40 148.40 38,957.6K
14:25 148.36 148.36 148.26 148.26 52,553.9K
14:26 148.27 148.30 148.25 148.25 44,962.9K
14:27 148.26 148.26 148.24 148.24 17,159.7K
14:28 148.24 148.26 148.24 148.26 14,289.5K
14:29 148.28 148.30 148.28 148.30 30,172.4K
14:30 148.30 148.30 148.30 148.30 21,981.3K
14:31 148.29 148.29 148.26 148.27 20,597.7K
14:32 148.26 148.26 148.25 148.25 40,391.8K
14:33 148.21 148.24 148.21 148.23 21,719.8K
14:34 148.24 148.24 148.22 148.24 32,077.5K
14:35 148.21 148.21 148.18 148.19 35,180.3K
14:36 148.19 148.19 148.16 148.18 16,458.0K
14:37 148.17 148.17 148.15 148.15 6,811.3K
14:38 148.18 148.18 148.15 148.15 16,184.0K
14:39 148.15 148.21 148.15 148.17 12,095.3K
14:40 148.18 148.18 148.14 148.16 12,536.7K
14:41 148.15 148.15 148.14 148.15 24,770.3K
14:42 148.14 148.14 148.14 148.14 17,979.6K
14:43 148.16 148.16 148.13 148.14 36,514.8K
14:44 148.17 148.18 148.16 148.18 18,565.6K
14:45 148.20 148.20 148.19 148.20 20,841.4K
14:46 148.22 148.26 148.22 148.26 20,841.8K
14:47 148.25 148.28 148.25 148.28 22,263.4K
14:48 148.28 148.30 148.28 148.28 24,257.1K
14:49 148.28 148.28 148.24 148.26 10,092.0K
14:50 148.25 148.25 148.21 148.22 20,869.2K
14:51 148.23 148.27 148.23 148.25 29,418.8K
14:52 148.23 148.25 148.23 148.25 14,495.6K
14:53 148.27 148.27 148.24 148.24 13,829.3K
14:54 148.26 148.26 148.19 148.19 7,142.6K
14:55 148.16 148.16 148.15 148.15 15,214.2K
14:56 148.15 148.15 148.07 148.07 13,210.8K
14:57 148.09 148.11 148.09 148.11 44,597.7K
14:58 148.11 148.12 148.11 148.11 9,315.3K
14:59 148.11 148.12 148.08 148.12 21,352.7K
15:00 148.14 148.17 148.14 148.17 15,779.7K
15:01 148.19 148.20 148.19 148.20 26,582.5K
15:02 148.21 148.21 148.16 148.17 16,349.3K
15:03 148.19 148.19 148.16 148.17 13,514.5K
15:04 148.17 148.18 148.16 148.16 10,115.6K
15:05 148.15 148.19 148.15 148.19 9,313.7K
15:06 148.22 148.26 148.22 148.26 16,413.1K
15:07 148.24 148.28 148.24 148.28 30,151.2K
15:08 148.29 148.29 148.26 148.26 23,723.2K
15:09 148.25 148.31 148.25 148.31 21,280.4K
15:10 148.31 148.34 148.31 148.34 27,620.5K
15:11 148.34 148.38 148.34 148.38 29,598.4K
15:12 148.41 148.44 148.41 148.42 96,736.0K
15:13 148.44 148.47 148.44 148.47 41,500.4K
15:14 148.47 148.47 148.43 148.45 16,140.3K
15:15 148.43 148.46 148.43 148.45 35,830.7K
15:16 148.45 148.50 148.45 148.50 21,397.3K
15:17 148.47 148.47 148.43 148.43 37,143.0K
15:18 148.35 148.42 148.34 148.42 47,606.0K
15:19 148.40 148.40 148.30 148.30 103,067.1K
15:20 148.34 148.35 148.32 148.33 25,217.7K
15:21 148.34 148.34 148.31 148.32 29,734.8K
15:22 148.30 148.31 148.29 148.29 23,046.9K
15:23 148.30 148.31 148.30 148.31 12,957.5K
15:24 148.33 148.33 148.28 148.30 33,217.3K
15:25 148.30 148.38 148.30 148.38 27,546.7K
15:26 148.40 148.40 148.38 148.39 7,651.2K
15:27 148.37 148.40 148.37 148.39 15,503.5K
15:28 148.37 148.43 148.37 148.43 34,434.8K
15:29 148.44 148.44 148.37 148.40 17,315.1K
15:30 148.39 148.39 148.33 148.33 9,204.5K
15:31 148.32 148.34 148.31 148.31 12,448.9K
15:32 148.29 148.32 148.29 148.32 13,821.7K
15:33 148.32 148.34 148.32 148.34 5,943.8K
15:34 148.29 148.30 148.28 148.28 26,804.8K
15:35 148.27 148.28 148.27 148.27 23,474.8K
15:36 148.28 148.30 148.28 148.29 22,985.7K
15:37 148.29 148.29 148.26 148.26 12,683.3K
15:38 148.25 148.25 148.22 148.23 13,759.8K
15:39 148.22 148.22 148.20 148.21 15,861.5K
15:40 148.22 148.22 148.19 148.19 7,055.4K
15:41 148.22 148.22 148.16 148.20 24,108.8K
15:42 148.21 148.21 148.20 148.21 6,560.7K
15:43 148.24 148.28 148.23 148.28 15,226.4K
15:44 148.29 148.29 148.27 148.27 13,086.1K
15:45 148.27 148.32 148.25 148.32 37,490.9K
15:46 148.29 148.34 148.29 148.33 43,724.8K
15:47 148.31 148.40 148.31 148.40 35,566.0K
15:48 148.43 148.46 148.41 148.46 39,356.5K
15:49 148.49 148.54 148.49 148.53 58,484.5K
15:50 148.57 148.57 148.53 148.55 45,608.4K
15:51 148.55 148.55 148.53 148.54 12,897.5K
15:52 148.54 148.54 148.52 148.52 29,010.9K
15:53 148.53 148.53 148.50 148.52 37,879.4K
15:54 148.49 148.51 148.45 148.45 39,513.1K
15:55 148.46 148.46 148.46 148.46 25,994.3K
15:56 148.40 148.49 148.39 148.49 58,754.2K
15:57 148.50 148.52 148.49 148.52 31,952.9K
15:58 148.53 148.60 148.53 148.57 40,099.7K
15:59 148.57 148.57 148.48 148.49 74,347.0K
16:00 148.53 148.69 148.53 148.69 106,311.0K
16:01 148.69 148.69 148.68 148.68 36,426.7K
16:02 148.71 148.71 148.67 148.67 37,182.5K
16:03 148.61 148.61 148.59 148.60 52,498.0K
16:04 148.59 148.69 148.59 148.69 71,602.3K
16:05 148.71 148.72 148.69 148.70 31,079.6K
16:06 148.71 148.74 148.71 148.73 18,614.9K
16:07 148.73 148.76 148.73 148.76 19,923.5K
16:08 148.74 148.74 148.71 148.71 15,170.3K
16:09 148.69 148.71 148.67 148.67 38,107.2K
16:10 148.62 148.67 148.62 148.67 36,101.0K
16:11 148.69 148.71 148.69 148.69 41,709.8K
16:12 148.69 148.69 148.66 148.66 22,429.7K
16:13 148.76 148.76 148.73 148.75 69,949.6K
16:14 148.75 148.79 148.75 148.77 23,427.4K
16:15 148.77 148.80 148.77 148.77 33,395.0K
16:16 148.79 148.79 148.73 148.73 32,114.1K
16:17 148.76 148.78 148.76 148.78 20,923.3K
16:18 148.78 148.78 148.77 148.77 19,812.0K
16:19 148.73 148.74 148.71 148.71 38,809.0K
16:20 148.68 148.72 148.68 148.72 15,238.0K
16:21 148.71 148.74 148.71 148.74 20,769.5K
16:22 148.73 148.76 148.73 148.76 12,163.3K
16:23 148.75 148.76 148.75 148.76 11,291.8K
16:24 148.79 148.79 148.78 148.78 13,263.7K
16:25 148.78 148.78 148.75 148.75 21,020.2K
16:26 148.77 148.77 148.75 148.76 7,785.2K
16:27 148.74 148.74 148.73 148.73 22,560.6K
16:28 148.74 148.74 148.69 148.72 27,400.8K
16:29 148.71 148.71 148.67 148.67 27,052.4K
16:30 148.68 148.68 148.67 148.68 24,104.1K
16:31 148.68 148.68 148.67 148.67 18,651.8K
16:32 148.64 148.67 148.63 148.63 35,889.7K
16:33 148.62 148.69 148.62 148.67 26,032.7K
16:34 148.65 148.65 148.64 148.64 21,562.2K
16:35 148.66 148.66 148.62 148.63 29,300.7K
16:36 148.62 148.64 148.62 148.64 12,215.3K
16:37 148.64 148.74 148.64 148.74 56,869.5K
16:38 148.76 148.80 148.76 148.78 61,343.4K
16:39 148.78 148.78 148.74 148.74 18,529.8K
16:40 148.76 148.77 148.75 148.77 29,132.2K
16:41 148.76 148.78 148.76 148.78 13,688.0K
16:42 148.73 148.74 148.71 148.71 29,301.9K
16:43 148.71 148.73 148.70 148.73 21,384.9K
16:44 148.72 148.72 148.59 148.59 69,197.8K
16:45 148.56 148.56 148.50 148.52 96,778.7K
16:46 148.49 148.51 148.49 148.51 42,605.6K
16:47 148.53 148.53 148.49 148.49 26,305.3K
16:48 148.46 148.48 148.46 148.47 36,449.0K
16:49 148.47 148.47 148.46 148.47 31,268.7K
16:50 148.47 148.49 148.47 148.47 39,155.7K
16:51 148.44 148.44 148.37 148.37 66,419.7K
16:52 148.36 148.36 148.35 148.35 55,184.4K
16:53 148.35 148.36 148.35 148.35 31,972.9K
16:54 148.34 148.36 148.33 148.33 44,897.1K
16:55 148.31 148.31 148.28 148.28 51,702.2K
16:56 148.28 148.31 148.27 148.31 35,575.4K
16:57 148.32 148.33 148.31 148.33 22,748.1K
16:58 148.35 148.35 148.35 148.35 19,872.9K
16:59 148.36 148.39 148.36 148.39 20,859.6K
17:00 148.40 148.40 148.39 148.39 25,809.2K
17:01 148.40 148.41 148.40 148.41 18,921.2K
17:02 148.43 148.49 148.43 148.49 19,894.2K
17:03 148.50 148.53 148.50 148.52 26,411.9K
17:04 148.55 148.55 148.52 148.54 10,531.6K
17:05 148.55 148.58 148.55 148.58 31,625.3K
17:06 148.57 148.62 148.57 148.62 51,623.7K
17:07 148.65 148.65 148.64 148.64 25,969.3K
17:08 148.63 148.63 148.61 148.63 25,853.2K
17:09 148.63 148.65 148.63 148.65 20,560.7K
17:10 148.64 148.65 148.62 148.62 24,838.6K
17:11 148.60 148.60 148.58 148.58 41,189.7K
17:12 148.60 148.60 148.60 148.60 45,121.4K
17:13 148.58 148.58 148.56 148.56 27,409.5K
17:14 148.55 148.55 148.54 148.54 21,295.3K
17:15 148.54 148.54 148.52 148.52 22,127.2K
17:16 148.50 148.51 148.50 148.51 29,118.2K
17:17 148.51 148.53 148.51 148.53 24,352.2K
17:18 148.52 148.53 148.51 148.52 43,380.5K
17:19 148.50 148.52 148.50 148.52 13,966.0K
17:20 148.51 148.53 148.51 148.51 15,261.6K
17:21 148.52 148.53 148.52 148.52 16,377.1K
17:22 148.61 148.64 148.61 148.63 262,013.4K
17:23 148.62 148.62 148.56 148.56 17,381.6K
17:24 148.56 148.56 148.53 148.53 26,735.1K
17:25 148.52 148.53 148.51 148.51 16,503.9K
17:26 148.52 148.58 148.52 148.58 30,967.5K
17:27 148.58 148.58 148.57 148.58 51,873.3K
17:28 148.58 148.58 148.53 148.54 39,514.6K
17:29 148.55 148.56 148.55 148.56 16,829.5K
17:30 148.55 148.58 148.55 148.58 19,631.4K
17:31 148.57 148.58 148.57 148.58 12,377.8K
17:32 148.59 148.60 148.58 148.60 8,053.0K
17:33 148.56 148.59 148.56 148.59 26,036.9K
17:34 148.58 148.61 148.58 148.61 27,759.9K
17:35 148.62 148.64 148.62 148.64 31,170.0K
17:36 148.64 148.65 148.63 148.63 32,877.2K
17:37 148.62 150.15 148.62 150.14 16,722.7K
17:38 150.16 150.23 150.16 150.23 66,601.4K
17:39 150.26 150.27 150.25 150.26 40,735.2K
17:40 150.27 150.28 150.26 150.28 10,325.4K
17:41 150.26 150.29 150.26 150.29 18,202.8K
17:42 150.28 150.29 150.28 150.29 6,650.8K
17:43 150.29 150.32 150.29 150.32 26,745.5K
17:44 150.32 150.39 150.32 150.39 52,281.0K
17:45 150.37 150.39 150.37 150.38 11,833.3K
17:46 150.41 150.42 150.41 150.42 24,453.9K
17:47 150.42 150.44 150.42 150.43 51,132.8K
17:48 150.39 150.39 150.35 150.35 60,152.5K
17:49 150.38 150.40 150.38 150.39 49,000.6K
17:50 150.40 150.40 150.38 150.38 60,186.4K
17:51 150.34 150.39 150.34 150.39 137,841.7K
17:52 150.39 150.41 150.39 150.41 26,631.4K
17:53 150.40 150.41 150.38 150.38 25,039.8K
17:54 150.40 150.43 150.40 150.42 14,748.7K
17:55 150.44 150.44 150.42 150.42 10,063.3K
17:56 150.39 150.40 150.39 150.40 11,343.3K
17:57 150.39 150.39 150.37 150.37 17,649.5K
17:58 150.37 150.39 150.35 150.39 16,778.4K
17:59 150.38 150.39 150.33 150.33 21,355.0K
18:00 150.33 150.33 150.31 150.32 18,375.0K
18:01 150.32 150.34 150.29 150.34 40,844.5K
18:02 150.34 150.34 150.31 150.31 12,707.0K
18:03 150.31 150.31 150.29 150.30 7,083.5K
18:04 150.30 150.34 150.30 150.32 20,251.0K
18:05 150.35 150.39 150.35 150.39 21,263.9K
18:06 150.38 150.41 150.36 150.36 15,258.5K
18:07 150.38 150.38 150.36 150.36 12,074.9K
18:08 150.37 150.37 150.35 150.36 15,982.0K
18:09 150.35 150.35 150.33 150.34 9,448.6K
18:10 150.31 150.32 150.30 150.30 14,915.8K
18:11 150.32 150.34 150.31 150.32 13,818.6K
18:12 150.30 150.30 150.28 150.28 60,044.3K
18:13 150.28 150.29 150.28 150.28 14,164.8K
18:14 150.29 150.29 150.27 150.27 15,409.6K
18:15 150.31 150.31 150.28 150.28 12,102.2K
18:16 150.26 150.32 150.26 150.32 15,191.1K
18:17 150.32 150.37 150.30 150.30 36,936.1K
18:18 150.27 150.30 150.27 150.30 22,474.6K
18:19 150.33 150.35 150.33 150.35 29,230.1K
18:20 150.31 150.31 150.25 150.25 21,754.7K
18:21 150.23 150.25 150.23 150.25 13,248.9K
18:22 150.24 150.25 150.22 150.25 34,654.7K
18:23 150.24 150.25 150.23 150.25 16,263.1K
18:24 150.25 150.26 150.22 150.22 18,918.0K
18:25 150.21 150.21 150.20 150.20 23,285.0K
18:26 150.18 150.23 150.18 150.22 56,437.7K
18:27 150.22 150.26 150.22 150.26 42,385.4K
18:28 150.26 150.30 150.26 150.30 12,128.2K
18:29 150.29 150.31 150.27 150.27 37,453.2K
18:30 150.24 150.24 150.23 150.23 28,440.7K
18:31 150.21 150.29 150.21 150.29 19,073.2K
18:32 150.30 150.35 150.30 150.35 25,192.5K
18:33 150.34 150.35 150.33 150.35 43,685.8K
18:34 150.31 150.33 150.31 150.31 31,887.3K
18:35 150.34 150.36 150.34 150.36 13,664.9K
18:36 150.38 150.42 150.38 150.42 17,707.4K
18:37 150.41 150.46 150.41 150.45 36,034.0K
18:38 150.47 150.48 150.47 150.47 20,081.5K
18:39 150.48 150.48 150.44 150.46 18,398.2K
18:40 150.44 150.44 150.44 150.44 3,264.0K
18:51 150.46 150.46 150.46 150.46 37,849.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available