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
09:50 172.90 173.14 172.90 173.14 45,740.5K
09:51 173.21 173.21 173.09 173.09 19,246.6K
09:52 173.14 173.14 172.97 172.99 26,965.2K
09:53 173.04 173.09 173.02 173.02 16,352.4K
09:54 173.02 173.02 173.00 173.01 16,273.3K
09:55 173.02 173.11 173.00 173.11 17,514.9K
09:56 173.15 173.18 173.14 173.18 28,035.0K
09:57 173.18 173.18 173.02 173.02 15,164.3K
09:58 173.05 173.18 173.05 173.18 7,838.0K
09:59 173.17 173.19 173.15 173.15 10,994.4K
10:00 173.14 173.93 173.14 173.93 97,155.4K
10:01 174.02 174.22 174.01 174.01 78,869.9K
10:02 173.90 173.90 173.79 173.79 84,265.4K
10:03 173.74 173.74 173.53 173.53 129,246.5K
10:04 173.61 173.63 173.55 173.59 81,274.9K
10:05 173.61 173.89 173.61 173.89 60,440.6K
10:06 173.94 174.04 173.94 174.04 47,357.5K
10:07 174.08 174.35 174.08 174.35 104,848.6K
10:08 173.90 174.11 173.90 174.11 126,379.2K
10:09 174.13 174.28 174.13 174.28 46,261.4K
10:10 174.25 174.35 174.25 174.35 39,164.4K
10:11 174.42 174.42 174.30 174.32 79,272.7K
10:12 174.31 174.41 174.31 174.41 73,136.8K
10:13 174.43 174.45 174.43 174.43 79,393.9K
10:14 174.52 174.54 174.49 174.53 65,156.8K
10:15 174.59 174.72 174.59 174.72 92,663.1K
10:16 174.70 174.80 174.70 174.80 79,430.3K
10:17 174.81 174.81 174.69 174.72 61,017.0K
10:18 174.78 174.79 174.75 174.78 63,590.6K
10:19 174.85 174.85 174.76 174.76 60,044.1K
10:20 174.69 174.70 174.58 174.68 66,599.1K
10:21 174.73 174.73 174.60 174.63 64,717.0K
10:22 174.65 174.66 174.63 174.66 35,164.4K
10:23 174.70 174.71 174.65 174.65 43,157.8K
10:24 174.68 174.68 174.53 174.55 38,409.9K
10:25 174.54 174.66 174.54 174.66 37,248.2K
10:26 174.73 174.84 174.73 174.84 50,873.8K
10:27 174.88 174.88 174.84 174.87 46,985.3K
10:28 174.89 174.91 174.82 174.82 57,320.7K
10:29 174.79 174.81 174.79 174.81 38,800.3K
10:30 174.83 174.83 174.79 174.80 28,824.1K
10:31 174.80 174.81 174.79 174.81 29,030.5K
10:32 174.81 174.81 174.75 174.75 34,681.9K
10:33 174.77 174.77 174.71 174.71 35,086.7K
10:34 174.72 174.73 174.71 174.71 14,181.5K
10:35 174.72 174.74 174.72 174.74 12,144.0K
10:36 174.78 174.85 174.78 174.85 22,742.1K
10:37 174.86 174.86 174.85 174.85 10,015.9K
10:38 174.87 174.90 174.87 174.89 24,067.5K
10:39 174.91 174.94 174.91 174.92 44,844.6K
10:40 174.92 174.94 174.91 174.94 30,747.6K
10:41 174.98 175.01 174.98 175.00 38,575.6K
10:42 175.03 175.03 175.02 175.02 57,542.3K
10:43 175.02 175.06 175.02 175.06 49,506.7K
10:44 175.06 175.06 175.02 175.02 45,057.1K
10:45 175.01 175.10 175.01 175.10 32,717.1K
10:46 175.10 175.11 175.02 175.02 23,580.8K
10:47 175.01 175.01 174.95 174.95 38,669.8K
10:48 174.93 174.93 174.72 174.72 39,631.1K
10:49 174.71 174.76 174.70 174.76 22,473.0K
10:50 174.77 174.81 174.77 174.79 9,128.4K
10:51 174.76 174.76 174.71 174.71 18,758.4K
10:52 174.68 174.68 174.46 174.46 67,168.0K
10:53 174.41 174.49 174.41 174.47 36,949.2K
10:54 174.47 174.51 174.47 174.48 22,159.5K
10:55 174.48 174.57 174.48 174.57 21,027.3K
10:56 174.60 174.63 174.60 174.62 16,861.5K
10:57 174.65 174.68 174.65 174.68 32,008.4K
10:58 174.68 174.73 174.68 174.69 13,799.9K
10:59 174.67 174.71 174.62 174.62 52,186.2K
11:00 174.56 174.76 174.56 174.76 58,130.8K
11:01 174.77 174.91 174.77 174.91 51,686.5K
11:02 175.06 175.06 174.88 174.98 62,938.1K
11:03 174.96 174.98 174.94 174.94 92,261.8K
11:04 174.90 174.90 174.84 174.90 31,021.3K
11:05 174.92 174.95 174.90 174.95 43,362.5K
11:06 174.94 174.94 174.87 174.87 31,115.3K
11:07 174.83 174.87 174.68 174.68 57,448.8K
11:08 174.70 174.73 174.70 174.73 45,470.4K
11:09 174.70 174.76 174.67 174.67 29,822.5K
11:10 174.75 174.87 174.75 174.77 53,578.6K
11:11 174.73 174.73 174.49 174.49 66,720.5K
11:12 174.51 174.52 174.46 174.46 72,305.9K
11:13 174.45 174.47 174.45 174.47 63,647.4K
11:14 174.46 174.55 174.39 174.55 52,041.5K
11:15 174.60 174.60 174.44 174.45 34,226.0K
11:16 174.42 174.44 174.42 174.43 27,524.4K
11:17 174.42 174.53 174.42 174.53 81,911.2K
11:18 174.54 174.55 174.52 174.55 53,582.3K
11:19 174.57 174.57 174.54 174.54 72,418.4K
11:20 174.47 174.47 174.43 174.45 52,169.8K
11:21 174.48 174.48 174.44 174.44 39,601.2K
11:22 174.42 174.42 174.29 174.30 55,808.3K
11:23 174.28 174.29 174.26 174.26 30,955.0K
11:24 174.20 174.24 173.90 173.90 130,427.5K
11:25 173.73 173.91 173.67 173.81 131,593.7K
11:26 173.82 173.94 173.82 173.94 33,631.9K
11:27 173.99 174.08 173.99 174.08 23,990.4K
11:28 174.09 174.23 174.08 174.23 28,313.2K
11:29 174.18 174.27 174.18 174.27 35,346.6K
11:30 174.27 174.27 174.16 174.16 30,700.0K
11:31 174.14 174.16 174.13 174.16 27,756.1K
11:32 174.13 174.18 174.13 174.18 19,627.5K
11:33 174.17 174.19 174.15 174.19 23,306.2K
11:34 174.25 174.44 174.25 174.44 62,706.5K
11:35 174.45 174.50 174.45 174.48 41,391.2K
11:36 174.42 174.42 174.37 174.37 48,650.1K
11:37 174.36 174.40 174.36 174.38 34,461.7K
11:38 174.37 174.40 174.37 174.40 31,782.5K
11:39 174.43 174.45 174.41 174.45 164,230.4K
11:40 174.27 174.35 174.27 174.33 57,587.0K
11:41 174.32 174.32 174.26 174.26 41,908.9K
11:42 174.23 174.26 174.21 174.26 52,329.4K
11:43 174.23 174.27 174.22 174.27 27,976.2K
11:44 174.27 174.35 174.27 174.35 48,338.0K
11:45 174.32 174.41 174.32 174.41 39,394.5K
11:46 174.42 174.48 174.42 174.48 31,293.8K
11:47 174.50 174.62 174.50 174.62 68,724.7K
11:48 174.63 174.63 174.58 174.58 46,120.3K
11:49 174.54 174.63 174.54 174.63 33,144.1K
11:50 174.68 174.68 174.58 174.58 30,117.7K
11:51 174.55 174.58 174.52 174.53 24,198.8K
11:52 174.54 174.54 174.47 174.47 28,465.6K
11:53 174.49 174.49 174.48 174.48 28,901.5K
11:54 174.48 174.57 174.48 174.56 20,580.4K
11:55 174.57 174.63 174.57 174.62 18,329.3K
11:56 174.61 174.61 174.53 174.53 38,094.0K
11:57 174.50 174.50 174.43 174.43 15,915.7K
11:58 174.46 174.48 174.40 174.40 28,758.8K
11:59 174.38 174.39 174.38 174.38 23,318.0K
12:00 174.39 174.44 174.39 174.44 34,568.4K
12:01 174.43 174.48 174.43 174.48 17,448.3K
12:02 174.54 174.57 174.53 174.55 12,607.5K
12:03 174.54 174.54 174.48 174.49 31,537.7K
12:04 174.51 174.52 174.49 174.52 19,689.4K
12:05 174.52 174.52 174.50 174.50 22,681.8K
12:06 174.49 174.49 174.41 174.41 29,570.1K
12:07 174.39 174.42 174.39 174.41 18,405.6K
12:08 174.42 174.42 174.34 174.34 22,614.8K
12:09 174.24 174.24 174.14 174.14 63,891.7K
12:10 174.12 174.17 174.12 174.17 27,543.9K
12:11 174.18 174.19 174.17 174.18 15,967.3K
12:12 174.16 174.16 174.13 174.13 23,897.2K
12:13 174.13 174.19 174.13 174.17 28,270.0K
12:14 174.26 174.29 174.25 174.25 17,285.0K
12:15 174.24 174.25 174.17 174.17 28,162.2K
12:16 174.19 174.26 174.19 174.26 26,146.0K
12:17 174.26 174.39 174.26 174.39 29,822.4K
12:18 174.39 174.49 174.39 174.47 24,591.0K
12:19 174.57 174.66 174.57 174.66 38,337.5K
12:20 174.71 174.71 174.66 174.71 71,869.5K
12:21 174.69 174.69 174.66 174.66 15,898.2K
12:22 174.63 174.63 174.57 174.60 36,246.2K
12:23 174.64 174.64 174.60 174.62 8,680.0K
12:24 174.62 174.67 174.62 174.67 12,649.7K
12:25 174.67 174.75 174.67 174.75 23,593.3K
12:26 174.87 175.08 174.84 175.08 81,568.5K
12:27 175.08 175.08 175.00 175.07 162,669.3K
12:28 175.07 175.07 174.88 174.88 46,422.0K
12:29 174.74 174.94 174.74 174.94 52,064.0K
12:30 174.90 174.95 174.90 174.90 26,549.9K
12:31 174.83 174.85 174.81 174.85 37,206.3K
12:32 174.81 174.85 174.78 174.85 36,943.7K
12:33 174.79 174.79 174.75 174.75 37,826.3K
12:34 174.78 174.92 174.77 174.92 16,323.1K
12:35 174.92 175.06 174.92 175.03 66,428.1K
12:36 175.04 175.05 175.01 175.01 34,710.6K
12:37 175.03 175.04 175.03 175.03 17,959.7K
12:38 175.04 175.05 175.03 175.05 55,528.9K
12:39 175.05 175.08 175.04 175.08 99,713.3K
12:40 175.09 175.11 175.09 175.10 81,485.9K
12:41 175.13 175.20 175.12 175.20 60,457.4K
12:42 175.13 175.13 175.00 175.00 50,834.3K
12:43 174.98 174.98 174.90 174.90 58,576.0K
12:44 174.88 174.88 174.78 174.78 41,466.9K
12:45 174.77 174.78 174.72 174.72 29,627.1K
12:46 174.70 174.72 174.68 174.68 29,972.2K
12:47 174.65 174.70 174.65 174.68 29,409.3K
12:48 174.67 174.68 174.67 174.67 44,691.7K
12:49 174.69 174.72 174.69 174.70 29,243.2K
12:50 174.68 174.68 174.61 174.65 29,517.9K
12:51 174.64 174.65 174.64 174.65 39,529.1K
12:52 174.64 174.72 174.64 174.68 37,086.4K
12:53 174.71 174.74 174.70 174.72 27,721.5K
12:54 174.74 175.01 174.74 174.92 81,718.5K
12:55 174.92 174.92 174.87 174.90 40,423.6K
12:56 174.93 174.93 174.87 174.88 33,831.4K
12:57 174.88 174.90 174.88 174.90 51,776.8K
12:58 174.87 175.02 174.87 175.02 94,728.0K
12:59 175.07 175.08 175.05 175.08 69,041.4K
13:00 175.06 175.12 175.06 175.12 60,524.1K
13:01 175.10 175.10 175.00 175.00 50,749.1K
13:02 175.02 175.02 174.96 174.96 37,349.7K
13:03 174.95 174.95 174.91 174.91 32,902.7K
13:04 174.90 174.91 174.88 174.90 46,301.1K
13:05 174.96 174.96 174.91 174.91 29,472.8K
13:06 174.87 174.91 174.87 174.91 27,624.0K
13:07 174.92 174.93 174.90 174.93 25,945.4K
13:08 174.92 174.93 174.89 174.93 35,159.6K
13:09 174.90 174.90 174.83 174.89 43,760.5K
13:10 174.87 174.87 174.75 174.75 82,988.9K
13:11 174.73 174.73 174.64 174.67 127,396.2K
13:12 174.66 174.72 174.66 174.69 69,354.1K
13:13 174.74 174.76 174.73 174.73 35,670.1K
13:14 174.73 174.73 174.72 174.73 23,861.0K
13:15 174.72 174.86 174.72 174.86 27,750.1K
13:16 174.92 174.94 174.92 174.94 19,547.9K
13:17 174.88 174.88 174.84 174.86 26,744.1K
13:18 174.88 174.91 174.88 174.89 11,441.9K
13:19 174.89 174.90 174.88 174.90 17,764.3K
13:20 174.86 174.92 174.86 174.92 21,054.3K
13:21 174.92 174.92 174.91 174.92 13,277.2K
13:22 174.92 174.93 174.91 174.93 21,571.3K
13:23 174.88 174.91 174.88 174.91 8,950.2K
13:24 174.91 174.94 174.91 174.94 30,122.9K
13:25 174.93 174.93 174.90 174.90 30,522.0K
13:26 174.89 174.89 174.87 174.87 15,622.8K
13:27 174.85 174.85 174.77 174.77 19,726.6K
13:28 174.75 174.77 174.75 174.76 34,253.2K
13:29 174.73 174.75 174.73 174.73 34,807.3K
13:30 174.74 174.76 174.72 174.76 14,813.4K
13:31 174.77 174.81 174.77 174.81 31,446.2K
13:32 174.85 174.87 174.85 174.87 10,327.6K
13:33 174.88 174.95 174.88 174.95 18,044.9K
13:34 174.92 174.97 174.92 174.95 13,744.9K
13:35 174.94 175.07 174.94 175.07 36,604.6K
13:36 175.05 175.12 175.05 175.12 27,192.0K
13:37 175.12 175.13 175.12 175.12 26,082.8K
13:38 175.10 175.10 175.08 175.08 12,053.5K
13:39 175.09 175.13 175.09 175.13 26,740.4K
13:40 175.13 175.17 175.13 175.17 39,075.3K
13:41 175.16 175.16 175.12 175.12 34,388.0K
13:42 175.14 175.14 175.07 175.07 45,928.9K
13:43 175.10 175.15 175.10 175.15 26,472.4K
13:44 175.14 175.15 175.11 175.11 17,702.7K
13:45 175.09 175.16 175.09 175.14 14,346.8K
13:46 175.11 175.11 175.09 175.09 12,102.5K
13:47 175.08 175.09 175.05 175.05 47,226.1K
13:48 175.08 175.10 175.04 175.10 37,271.3K
13:49 175.20 175.20 175.11 175.11 24,759.1K
13:50 175.11 175.11 175.08 175.09 15,018.4K
13:51 175.06 175.10 175.06 175.10 38,191.3K
13:52 175.09 175.12 175.09 175.11 22,964.3K
13:53 175.08 175.14 175.08 175.14 21,956.3K
13:54 175.11 175.13 175.08 175.13 17,841.1K
13:55 175.15 175.15 175.06 175.06 23,414.8K
13:56 175.00 175.00 174.94 174.94 37,587.6K
13:57 174.94 174.94 174.84 174.91 29,257.8K
13:58 174.94 174.94 174.86 174.86 17,287.1K
13:59 174.87 174.87 174.80 174.80 10,199.5K
14:00 174.80 174.85 174.75 174.85 162,008.9K
14:01 174.87 174.91 174.87 174.91 164,398.1K
14:02 174.93 175.00 174.93 175.00 71,899.5K
14:03 174.97 175.10 174.97 175.10 177,798.6K
14:04 175.12 175.15 175.11 175.15 267,074.3K
14:05 175.18 175.22 175.18 175.21 362,422.7K
14:06 175.19 175.19 175.14 175.14 244,777.9K
14:07 175.16 175.18 175.11 175.18 142,432.2K
14:08 175.20 175.20 175.19 175.20 148,857.6K
14:09 175.20 175.20 175.19 175.19 98,265.1K
14:10 175.17 175.17 175.07 175.07 83,424.5K
14:11 175.05 175.06 174.96 174.96 104,539.1K
14:12 174.87 174.88 174.83 174.83 62,928.7K
14:13 174.81 174.83 174.76 174.78 64,704.8K
14:14 174.84 174.84 174.75 174.75 46,286.3K
14:15 174.75 174.83 174.75 174.83 86,292.0K
14:16 174.66 174.66 174.64 174.65 54,356.6K
14:17 174.71 174.75 174.70 174.75 24,493.9K
14:18 174.75 174.75 174.72 174.72 46,927.5K
14:19 174.72 174.74 174.71 174.72 94,871.2K
14:20 174.74 174.74 174.72 174.74 24,592.5K
14:21 174.79 174.81 174.79 174.79 54,843.8K
14:22 174.82 174.84 174.80 174.80 18,858.7K
14:23 174.83 174.83 174.80 174.81 26,845.2K
14:24 174.78 174.78 174.71 174.71 139,241.3K
14:25 174.72 174.74 174.68 174.68 50,473.2K
14:26 174.68 174.68 174.66 174.68 84,582.0K
14:27 174.68 174.77 174.67 174.77 32,657.8K
14:28 174.79 174.79 174.73 174.73 43,524.7K
14:29 174.75 174.76 174.73 174.75 23,144.2K
14:30 174.72 174.73 174.66 174.66 59,647.2K
14:31 174.65 174.65 174.62 174.62 34,653.9K
14:32 174.62 174.64 174.62 174.64 13,211.3K
14:33 174.64 174.64 174.57 174.57 47,328.9K
14:34 174.60 174.64 174.60 174.64 18,209.5K
14:35 174.68 174.68 174.62 174.66 24,825.3K
14:36 174.66 174.66 174.64 174.64 25,782.5K
14:37 174.64 174.64 174.62 174.63 24,269.5K
14:38 174.66 174.66 174.63 174.63 36,687.9K
14:39 174.64 174.64 174.61 174.61 37,351.2K
14:40 174.59 174.61 174.59 174.60 17,064.1K
14:41 174.61 174.61 174.60 174.61 15,110.3K
14:42 174.63 174.63 174.57 174.57 18,286.8K
14:43 174.66 174.73 174.66 174.72 43,889.5K
14:44 174.71 174.73 174.71 174.73 18,152.1K
14:45 174.72 174.80 174.72 174.80 22,409.2K
14:46 174.82 174.82 174.77 174.77 41,460.5K
14:47 174.79 174.81 174.77 174.81 12,203.5K
14:48 174.80 174.85 174.80 174.85 20,601.0K
14:49 174.85 174.86 174.84 174.84 12,426.5K
14:50 174.82 174.83 174.82 174.83 22,217.3K
14:51 174.85 174.85 174.83 174.84 9,439.3K
14:52 174.88 174.88 174.87 174.87 55,938.8K
14:53 174.86 174.94 174.86 174.94 48,448.3K
14:54 174.91 174.92 174.89 174.90 56,669.9K
14:55 174.94 174.96 174.94 174.96 35,207.0K
14:56 174.96 175.01 174.95 175.01 18,982.8K
14:57 174.99 174.99 174.97 174.97 67,252.0K
14:58 175.01 175.01 174.95 174.95 72,517.2K
14:59 174.91 174.91 174.85 174.85 73,414.6K
15:00 174.87 174.93 174.78 174.93 364,918.4K
15:01 174.95 174.97 174.95 174.97 230,842.8K
15:02 174.95 174.96 174.92 174.92 195,765.4K
15:03 174.89 174.89 174.76 174.76 369,718.3K
15:04 174.80 174.85 174.80 174.83 247,225.3K
15:05 174.80 174.85 174.80 174.84 192,124.8K
15:06 174.79 174.79 174.75 174.75 133,469.0K
15:07 174.77 174.86 174.77 174.86 149,494.4K
15:08 174.87 174.90 174.84 174.84 206,574.9K
15:09 174.85 174.85 174.80 174.80 85,338.1K
15:10 174.78 174.78 174.75 174.76 103,556.6K
15:11 174.73 174.75 174.73 174.74 83,709.4K
15:12 174.71 174.74 174.67 174.67 103,856.4K
15:13 174.65 174.65 174.64 174.64 86,174.6K
15:14 174.66 174.76 174.66 174.76 74,943.7K
15:15 174.74 174.76 174.73 174.73 49,330.2K
15:16 174.74 174.80 174.71 174.80 37,704.4K
15:17 174.78 174.78 174.72 174.72 89,722.7K
15:18 174.76 174.76 174.73 174.73 64,332.6K
15:19 174.73 174.74 174.72 174.73 41,400.6K
15:20 174.71 174.71 174.70 174.70 78,012.5K
15:21 174.72 174.72 174.70 174.71 51,031.0K
15:22 174.73 174.73 174.68 174.68 62,236.8K
15:23 174.69 174.69 174.62 174.62 165,161.2K
15:24 174.61 174.63 174.61 174.62 75,423.4K
15:25 174.61 174.77 174.61 174.76 97,540.9K
15:26 174.77 174.77 174.74 174.74 74,954.4K
15:27 174.77 174.84 174.77 174.84 33,516.7K
15:28 174.88 175.20 174.85 175.20 103,710.4K
15:29 175.24 175.40 175.24 175.40 116,202.8K
15:30 175.42 175.42 175.16 175.16 109,117.7K
15:31 175.16 175.16 174.98 174.98 114,673.9K
15:32 174.97 175.12 174.97 175.12 47,146.5K
15:33 175.09 175.13 175.09 175.13 25,550.6K
15:34 175.13 175.15 175.13 175.14 51,958.7K
15:35 175.11 175.11 175.06 175.06 64,775.3K
15:36 175.05 175.08 175.04 175.04 71,665.0K
15:37 175.12 175.12 175.09 175.09 102,674.2K
15:38 175.13 175.16 175.13 175.16 64,770.0K
15:39 175.17 175.17 175.09 175.09 98,514.5K
15:40 175.04 175.06 175.01 175.03 61,406.8K
15:41 175.01 175.02 174.97 175.02 21,716.2K
15:42 175.02 175.09 174.97 175.06 43,926.4K
15:43 175.09 175.11 175.05 175.05 24,954.3K
15:44 175.06 175.07 175.04 175.07 34,542.5K
15:45 175.08 175.11 175.08 175.11 37,269.3K
15:46 175.10 175.11 175.06 175.07 39,294.5K
15:47 175.01 175.02 174.99 174.99 48,417.2K
15:48 175.00 175.00 174.97 174.97 28,209.0K
15:49 174.99 175.13 174.99 175.13 49,308.6K
15:50 175.09 175.13 175.09 175.13 40,146.8K
15:51 175.15 175.16 175.13 175.13 18,909.3K
15:52 175.21 175.27 175.21 175.24 63,251.7K
15:53 175.20 175.20 175.18 175.20 41,063.5K
15:54 175.18 175.35 175.18 175.35 49,334.2K
15:55 175.33 175.33 175.22 175.22 41,348.9K
15:56 175.20 175.32 175.20 175.32 48,260.4K
15:57 175.33 175.33 175.24 175.24 24,073.0K
15:58 175.25 175.25 175.17 175.17 22,245.2K
15:59 175.19 175.20 175.15 175.18 17,660.5K
16:00 175.16 175.22 175.16 175.20 27,974.2K
16:01 175.31 175.31 175.29 175.30 36,955.5K
16:02 175.26 175.26 175.14 175.15 37,610.1K
16:03 175.16 175.19 175.16 175.17 42,207.1K
16:04 175.17 175.22 175.17 175.22 25,946.0K
16:05 175.22 175.41 175.21 175.41 111,426.2K
16:06 175.39 175.41 175.37 175.41 44,499.9K
16:07 175.42 175.42 175.39 175.42 33,241.3K
16:08 175.41 175.45 175.39 175.45 70,854.6K
16:09 175.43 175.43 175.40 175.40 98,571.1K
16:10 175.39 175.42 175.37 175.40 47,906.1K
16:11 175.39 175.50 175.39 175.50 106,787.2K
16:12 175.52 175.54 175.52 175.54 86,953.5K
16:13 175.68 175.79 175.68 175.77 185,605.9K
16:14 175.71 175.81 175.71 175.81 136,011.7K
16:15 175.79 175.87 175.79 175.86 103,674.1K
16:16 175.81 175.84 175.81 175.81 77,577.3K
16:17 175.80 175.83 175.75 175.75 62,460.9K
16:18 175.68 175.70 175.66 175.66 45,917.6K
16:19 175.63 175.74 175.63 175.73 81,243.5K
16:20 175.72 175.72 175.66 175.66 52,212.6K
16:21 175.67 175.67 175.60 175.61 74,806.5K
16:22 175.54 175.60 175.54 175.60 59,668.8K
16:23 175.59 175.59 175.56 175.56 124,647.8K
16:24 175.59 175.59 175.54 175.54 46,491.0K
16:25 175.57 175.57 175.54 175.55 39,814.0K
16:26 175.56 175.58 175.56 175.58 66,439.9K
16:27 175.57 175.59 175.56 175.56 58,046.7K
16:28 175.58 175.60 175.56 175.60 49,891.7K
16:29 175.61 175.62 175.58 175.58 43,560.4K
16:30 175.62 175.71 175.62 175.67 68,241.5K
16:31 175.62 175.62 175.59 175.59 48,334.1K
16:32 175.59 175.62 175.59 175.62 79,429.8K
16:33 175.61 175.62 175.58 175.58 62,058.2K
16:34 175.52 175.52 175.46 175.46 45,828.6K
16:35 175.45 175.45 175.38 175.40 44,759.5K
16:36 175.41 175.68 175.41 175.68 85,838.9K
16:37 175.64 175.73 175.64 175.73 42,988.9K
16:38 175.74 175.74 175.60 175.60 31,084.8K
16:39 175.61 175.61 175.54 175.61 50,621.3K
16:40 175.70 175.73 175.70 175.72 52,044.7K
16:41 175.75 175.77 175.75 175.77 24,740.4K
16:42 175.74 175.75 175.72 175.75 19,907.7K
16:43 175.82 175.87 175.81 175.87 35,769.2K
16:44 175.83 175.88 175.83 175.88 24,754.5K
16:45 175.84 175.87 175.84 175.85 16,387.3K
16:46 175.87 175.90 175.87 175.89 67,498.0K
16:47 175.91 175.94 175.91 175.93 40,710.3K
16:48 175.94 176.00 175.94 175.96 28,148.6K
16:49 175.99 176.04 175.98 176.00 50,922.3K
16:50 176.03 176.08 176.03 176.08 46,351.0K
16:51 176.11 176.17 176.11 176.17 48,082.7K
16:52 176.16 176.16 176.11 176.11 56,966.7K
16:53 176.10 176.10 175.97 175.97 44,963.4K
16:54 175.92 175.92 175.91 175.91 50,929.2K
16:55 175.90 175.91 175.85 175.85 26,616.0K
16:56 175.87 175.87 175.78 175.78 39,992.6K
16:57 175.80 175.83 175.80 175.81 61,885.9K
16:58 175.82 175.82 175.73 175.74 43,674.1K
16:59 175.72 175.77 175.71 175.77 57,809.5K
17:00 175.75 175.75 175.68 175.68 42,882.6K
17:01 175.65 175.67 175.63 175.67 41,938.1K
17:02 175.71 175.72 175.67 175.68 54,261.7K
17:03 175.69 175.74 175.68 175.74 64,636.4K
17:04 175.76 175.83 175.76 175.83 90,957.0K
17:05 175.84 175.84 175.77 175.77 37,477.9K
17:06 175.76 175.76 175.74 175.74 29,305.0K
17:07 175.80 175.80 175.74 175.74 50,925.0K
17:08 175.78 175.78 175.71 175.71 21,720.1K
17:09 175.74 175.83 175.74 175.77 46,184.9K
17:10 175.79 175.79 175.75 175.79 27,749.7K
17:11 175.88 176.02 175.88 176.02 64,409.1K
17:12 176.03 176.03 175.92 175.92 23,120.7K
17:13 175.91 175.91 175.80 175.80 21,167.9K
17:14 175.78 175.78 175.74 175.74 15,359.8K
17:15 175.71 175.71 175.66 175.66 29,610.8K
17:16 175.64 175.64 175.50 175.50 43,814.0K
17:17 175.46 175.46 175.39 175.39 46,009.8K
17:18 175.37 175.41 175.37 175.40 44,193.3K
17:19 175.39 175.42 175.38 175.42 19,651.9K
17:20 175.37 175.37 175.28 175.28 24,315.8K
17:21 175.31 175.33 175.30 175.31 25,651.4K
17:22 175.33 175.33 175.30 175.30 24,548.3K
17:23 175.31 175.31 175.26 175.26 23,837.5K
17:24 175.30 175.32 175.27 175.27 21,527.0K
17:25 175.21 175.24 175.21 175.24 48,466.1K
17:26 175.24 175.27 175.23 175.24 14,461.9K
17:27 175.25 175.34 175.25 175.34 29,874.6K
17:28 175.34 175.36 175.32 175.36 20,309.2K
17:29 175.39 175.39 175.31 175.31 17,209.8K
17:30 175.36 175.36 175.32 175.33 28,414.5K
17:31 175.36 175.36 175.29 175.31 37,333.7K
17:32 175.28 175.28 175.24 175.24 18,086.7K
17:33 175.24 175.27 175.23 175.24 28,707.2K
17:34 175.26 175.34 175.24 175.34 17,160.9K
17:35 175.35 179.12 175.35 179.08 21,870.9K
17:36 179.10 179.19 179.10 179.19 11,131.1K
17:37 179.21 179.24 179.21 179.24 33,158.5K
17:38 179.24 179.25 179.22 179.24 21,287.3K
17:39 179.30 179.30 179.21 179.21 30,113.5K
17:40 179.19 179.22 179.18 179.18 15,892.7K
17:41 179.15 179.15 179.11 179.12 20,980.3K
17:42 179.11 179.11 179.06 179.10 20,644.1K
17:43 179.14 179.19 179.14 179.19 47,985.8K
17:44 179.24 179.32 179.24 179.29 36,873.8K
17:45 179.32 179.32 179.30 179.30 23,836.4K
17:46 179.30 179.34 179.30 179.34 19,121.7K
17:47 179.39 179.41 179.38 179.39 8,225.4K
17:48 179.40 179.40 179.30 179.30 17,702.5K
17:49 179.30 179.30 179.29 179.29 13,773.3K
17:50 179.28 179.36 179.28 179.33 12,267.8K
17:51 179.35 179.37 179.35 179.37 41,835.1K
17:52 179.36 179.39 179.36 179.37 16,100.6K
17:53 179.41 179.41 179.30 179.30 32,898.1K
17:54 179.32 179.33 179.29 179.29 23,268.4K
17:55 179.30 179.40 179.30 179.40 46,805.2K
17:56 179.39 179.48 179.39 179.48 56,120.3K
17:57 179.57 179.62 179.57 179.59 51,829.1K
17:58 179.62 179.79 179.61 179.79 40,878.5K
17:59 179.78 179.80 179.76 179.79 71,121.8K
18:00 179.75 179.78 179.72 179.78 32,904.0K
18:01 179.71 179.74 179.71 179.73 48,168.1K
18:02 179.70 179.70 179.57 179.57 25,678.0K
18:03 179.53 179.65 179.53 179.65 50,045.3K
18:04 179.68 179.68 179.63 179.65 21,397.5K
18:05 179.64 179.68 179.64 179.67 23,676.7K
18:06 179.72 179.72 179.59 179.59 36,798.6K
18:07 179.64 179.69 179.64 179.69 29,185.7K
18:08 179.70 179.70 179.59 179.59 30,651.8K
18:09 179.59 179.62 179.59 179.62 17,089.1K
18:10 179.57 179.57 179.46 179.47 36,665.1K
18:11 179.47 179.47 179.29 179.29 26,508.8K
18:12 179.27 179.27 179.16 179.16 56,463.1K
18:13 179.21 179.21 179.15 179.15 24,907.9K
18:14 179.13 179.30 179.13 179.30 29,820.5K
18:15 179.33 179.33 179.25 179.27 35,501.3K
18:16 179.27 179.27 179.24 179.25 17,432.5K
18:17 179.29 179.29 179.19 179.19 35,258.2K
18:18 179.17 179.25 179.16 179.21 22,891.9K
18:19 179.24 179.24 179.17 179.17 19,642.7K
18:20 179.16 179.18 179.15 179.15 62,029.5K
18:21 179.16 179.16 179.09 179.09 54,608.6K
18:22 179.07 179.09 179.05 179.09 30,590.8K
18:23 179.01 179.01 178.81 178.81 94,259.5K
18:24 178.80 178.80 178.53 178.53 83,027.3K
18:25 178.59 178.59 178.44 178.44 68,890.9K
18:26 178.47 178.53 178.32 178.32 61,576.4K
18:27 178.08 178.08 177.88 177.95 283,918.7K
18:28 178.14 178.14 178.00 178.09 82,876.7K
18:29 178.11 178.25 178.11 178.25 48,597.8K
18:30 178.36 178.36 178.22 178.22 63,141.4K
18:31 178.07 178.13 178.07 178.10 42,521.8K
18:32 178.16 178.16 177.99 177.99 88,264.2K
18:33 178.04 178.11 178.00 178.11 65,734.6K
18:34 178.19 178.24 178.18 178.18 35,431.7K
18:35 178.28 178.28 178.16 178.17 40,529.7K
18:36 178.16 178.22 178.16 178.20 24,245.2K
18:37 178.23 178.30 178.18 178.30 32,323.8K
18:38 178.39 178.53 178.39 178.53 55,930.8K
18:39 178.57 178.57 178.50 178.50 18,170.1K
18:40 178.48 178.48 178.48 178.48 3,646.5K
18:51 178.55 178.55 178.55 178.55 59,531.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available