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
09:50 186.73 186.74 186.72 186.74 13,752.0K
09:51 186.76 186.77 186.75 186.75 11,876.1K
09:52 186.76 186.76 186.66 186.66 25,302.4K
09:53 186.65 186.65 186.54 186.54 14,936.6K
09:54 186.49 186.49 186.47 186.47 21,950.5K
09:55 186.50 186.50 186.45 186.45 17,911.2K
09:56 186.17 186.29 186.14 186.29 23,847.8K
09:57 186.26 186.32 186.26 186.32 5,098.0K
09:58 186.37 186.46 186.37 186.46 10,537.1K
09:59 186.44 186.49 186.41 186.41 11,791.5K
10:00 186.45 186.45 186.02 186.04 42,919.8K
10:01 185.96 186.12 185.85 186.12 44,942.7K
10:02 186.18 186.18 186.11 186.12 38,888.0K
10:03 185.90 186.37 185.90 186.26 67,222.4K
10:04 186.40 186.40 186.24 186.24 27,813.0K
10:05 186.15 186.16 186.13 186.15 36,963.3K
10:06 186.13 186.16 186.10 186.16 30,309.1K
10:07 186.15 186.22 186.15 186.22 22,214.9K
10:08 186.37 186.63 186.37 186.53 71,147.6K
10:09 186.35 186.46 186.35 186.46 28,181.3K
10:10 186.60 186.79 186.60 186.79 40,197.0K
10:11 186.65 186.65 186.48 186.48 39,633.2K
10:12 186.49 186.78 186.49 186.78 32,941.9K
10:13 186.72 186.72 186.55 186.55 29,199.4K
10:14 186.54 186.54 186.47 186.48 16,095.3K
10:15 186.43 186.43 186.36 186.36 14,801.9K
10:16 186.33 186.38 186.33 186.38 26,535.1K
10:17 186.42 186.69 186.42 186.69 51,853.1K
10:18 186.68 186.77 186.68 186.77 43,794.3K
10:19 186.86 186.99 186.86 186.99 50,491.8K
10:20 186.86 186.94 186.86 186.91 28,322.4K
10:21 186.96 187.04 186.96 187.01 50,149.8K
10:22 186.98 187.12 186.98 187.12 38,348.9K
10:23 187.10 187.15 187.09 187.09 41,130.8K
10:24 187.14 187.14 187.07 187.07 47,490.5K
10:25 187.09 187.12 187.05 187.05 31,825.4K
10:26 187.12 187.22 187.12 187.20 29,232.9K
10:27 187.19 187.21 187.18 187.21 21,529.0K
10:28 187.12 187.19 187.12 187.18 23,139.9K
10:29 187.21 187.24 187.19 187.24 72,406.0K
10:30 187.27 187.40 187.27 187.39 56,239.2K
10:31 187.44 187.45 187.44 187.44 44,358.6K
10:32 187.42 187.53 187.42 187.53 47,987.3K
10:33 187.56 187.63 187.54 187.63 44,676.9K
10:34 187.65 187.67 187.62 187.62 36,575.5K
10:35 187.63 187.77 187.63 187.77 46,653.3K
10:36 187.76 187.85 187.55 187.55 69,727.2K
10:37 187.59 187.62 187.58 187.61 22,988.4K
10:38 187.58 187.58 187.49 187.49 20,722.2K
10:39 187.47 187.48 187.41 187.41 40,277.6K
10:40 187.34 187.41 187.32 187.32 35,796.1K
10:41 187.29 187.29 187.24 187.27 41,853.3K
10:42 187.35 187.35 187.28 187.31 21,812.7K
10:43 187.30 187.34 187.23 187.23 20,627.3K
10:44 187.15 187.24 187.15 187.21 18,484.6K
10:45 187.19 187.24 187.19 187.24 12,505.9K
10:46 187.23 187.28 187.22 187.26 10,998.8K
10:47 187.26 187.29 187.24 187.25 9,802.0K
10:48 187.24 187.25 187.18 187.18 8,903.8K
10:49 187.13 187.13 186.89 186.89 79,248.3K
10:50 186.85 186.85 186.32 186.32 127,864.9K
10:51 186.36 186.55 186.36 186.55 73,500.1K
10:52 186.53 186.53 186.38 186.38 50,194.0K
10:53 186.38 186.38 186.20 186.20 84,490.0K
10:54 186.17 186.21 186.12 186.12 65,117.5K
10:55 186.12 186.17 186.05 186.05 70,415.2K
10:56 186.08 186.08 186.04 186.06 58,955.7K
10:57 186.08 186.30 186.08 186.30 34,532.8K
10:58 186.28 186.40 186.28 186.40 45,054.4K
10:59 186.48 186.48 186.41 186.43 24,763.7K
11:00 186.28 186.28 186.16 186.16 36,274.5K
11:01 186.14 186.32 186.14 186.32 13,936.6K
11:02 186.33 186.34 186.21 186.21 22,388.3K
11:03 186.20 186.20 186.11 186.11 9,844.4K
11:04 186.11 186.13 186.11 186.13 6,895.6K
11:05 186.33 186.42 186.33 186.41 46,867.3K
11:06 186.41 186.41 186.29 186.29 18,390.8K
11:07 186.13 186.13 186.07 186.07 23,455.2K
11:08 186.09 186.09 186.02 186.02 14,412.1K
11:09 185.91 185.91 185.83 185.88 28,530.2K
11:10 185.79 185.79 185.60 185.60 34,017.7K
11:11 185.59 185.61 185.58 185.58 45,475.5K
11:12 185.41 185.41 185.32 185.32 72,966.1K
11:13 185.25 185.28 185.23 185.28 72,673.4K
11:14 185.32 185.34 185.29 185.30 26,698.0K
11:15 185.28 185.46 185.28 185.46 27,375.9K
11:16 185.56 185.62 185.53 185.53 38,862.2K
11:17 185.53 185.54 185.53 185.54 19,755.5K
11:18 185.52 185.52 185.35 185.35 22,018.6K
11:19 185.28 185.28 185.04 185.04 94,379.8K
11:20 185.09 185.09 185.00 185.00 47,584.8K
11:21 184.99 185.10 184.99 185.08 31,709.5K
11:22 185.01 185.01 184.98 184.98 46,871.8K
11:23 185.01 185.06 185.01 185.06 23,592.7K
11:24 185.10 185.12 185.07 185.12 37,859.0K
11:25 185.12 185.15 185.08 185.09 72,198.1K
11:26 185.07 185.16 185.07 185.16 55,604.9K
11:27 185.17 185.22 185.17 185.22 46,899.5K
11:28 185.22 185.33 185.22 185.31 57,908.8K
11:29 185.38 185.38 185.32 185.38 53,949.7K
11:30 185.35 185.35 185.18 185.18 31,760.2K
11:31 185.21 185.22 185.19 185.22 26,894.4K
11:32 185.23 185.23 185.17 185.17 32,884.5K
11:33 185.17 185.17 185.15 185.17 22,404.0K
11:34 185.14 185.14 185.05 185.09 20,131.5K
11:35 185.02 185.02 184.84 184.84 47,070.5K
11:36 184.83 184.89 184.79 184.79 38,566.1K
11:37 184.72 184.72 184.56 184.56 136,774.7K
11:38 184.59 184.75 184.59 184.72 85,265.0K
11:39 184.69 184.69 184.58 184.58 41,598.0K
11:40 184.58 184.71 184.58 184.62 58,999.0K
11:41 184.62 184.66 184.61 184.66 49,464.7K
11:42 184.67 184.79 184.67 184.79 34,599.2K
11:43 184.79 184.80 184.71 184.71 22,681.4K
11:44 184.75 184.81 184.75 184.81 18,444.0K
11:45 184.89 184.89 184.74 184.74 41,172.7K
11:46 184.68 184.69 184.64 184.64 12,844.5K
11:47 184.63 184.67 184.59 184.67 26,201.7K
11:48 184.63 184.73 184.63 184.73 36,676.7K
11:49 184.75 184.94 184.75 184.94 57,614.6K
11:50 184.97 185.04 184.97 185.04 57,842.7K
11:51 184.98 185.02 184.93 184.93 32,469.2K
11:52 184.99 185.00 184.98 184.99 11,146.9K
11:53 185.04 185.06 185.03 185.05 16,278.7K
11:54 185.06 185.21 185.06 185.21 37,429.3K
11:55 185.26 185.30 185.26 185.30 33,359.5K
11:56 185.26 185.28 185.26 185.27 14,196.8K
11:57 185.28 185.28 185.27 185.28 14,944.2K
11:58 185.25 185.30 185.25 185.27 19,057.6K
11:59 185.27 185.27 185.19 185.19 21,683.7K
12:00 185.18 185.27 185.14 185.27 43,170.2K
12:01 185.33 185.42 185.33 185.42 47,889.8K
12:02 185.41 185.52 185.41 185.52 58,430.9K
12:03 185.60 185.77 185.60 185.77 88,478.0K
12:04 185.84 186.05 185.84 186.05 68,898.5K
12:05 186.01 186.01 185.89 185.89 26,660.2K
12:06 185.89 185.90 185.85 185.87 22,775.0K
12:07 185.90 185.90 185.82 185.82 36,057.5K
12:08 185.79 185.79 185.75 185.79 24,929.4K
12:09 185.75 185.78 185.73 185.78 24,009.3K
12:10 185.85 185.86 185.79 185.85 37,174.2K
12:11 185.82 185.82 185.79 185.79 20,594.3K
12:12 185.75 185.75 185.72 185.74 10,279.7K
12:13 185.76 185.76 185.70 185.70 29,945.7K
12:14 185.64 185.87 185.64 185.87 84,263.0K
12:15 185.86 185.99 185.86 185.99 66,749.0K
12:16 185.94 185.94 185.64 185.64 29,981.1K
12:17 185.60 185.63 185.59 185.60 51,395.9K
12:18 185.60 185.60 185.54 185.54 32,373.5K
12:19 185.50 185.50 185.23 185.23 63,349.1K
12:20 185.23 185.38 185.23 185.38 29,827.6K
12:21 185.42 185.43 185.38 185.40 24,009.0K
12:22 185.40 185.40 185.29 185.29 44,311.0K
12:23 185.24 185.28 185.24 185.24 18,596.9K
12:24 185.14 185.25 185.14 185.20 19,302.3K
12:25 185.15 185.15 184.70 184.70 169,729.2K
12:26 184.69 184.82 184.69 184.81 39,516.3K
12:27 184.76 184.76 184.50 184.50 84,041.9K
12:28 184.63 184.63 184.56 184.62 49,800.2K
12:29 184.65 184.65 184.57 184.57 30,790.5K
12:30 184.62 184.62 184.53 184.53 54,247.2K
12:31 184.49 184.49 184.41 184.41 50,370.6K
12:32 184.41 184.43 184.41 184.43 36,466.7K
12:33 184.45 184.46 184.42 184.42 67,048.3K
12:34 184.45 184.49 184.45 184.49 35,981.5K
12:35 184.49 184.52 184.48 184.48 32,990.9K
12:36 184.48 184.49 184.47 184.49 24,939.3K
12:37 184.52 184.52 184.42 184.42 28,015.8K
12:38 184.30 184.30 184.16 184.17 89,277.5K
12:39 184.17 184.29 184.17 184.26 49,911.4K
12:40 184.24 184.26 184.23 184.24 38,883.8K
12:41 184.25 184.30 184.24 184.30 31,306.6K
12:42 184.32 184.32 184.26 184.26 37,635.9K
12:43 184.26 184.35 184.26 184.33 22,885.3K
12:44 184.38 184.59 184.38 184.59 23,348.6K
12:45 184.66 184.70 184.66 184.66 42,662.1K
12:46 184.67 184.67 184.61 184.61 13,851.1K
12:47 184.61 184.61 184.50 184.50 17,191.3K
12:48 184.53 184.56 184.53 184.56 8,112.3K
12:49 184.56 184.61 184.56 184.56 11,946.6K
12:50 184.55 184.55 184.50 184.50 11,344.0K
12:51 184.48 184.48 184.47 184.47 23,672.2K
12:52 184.45 184.45 184.23 184.23 31,164.9K
12:53 184.10 184.10 183.93 183.93 105,724.7K
12:54 183.91 183.99 183.91 183.99 52,357.8K
12:55 184.07 184.07 184.02 184.02 26,683.6K
12:56 184.04 184.07 183.98 183.98 34,551.5K
12:57 184.04 184.07 184.01 184.07 19,834.6K
12:58 184.06 184.14 184.06 184.14 36,946.1K
12:59 184.11 184.11 183.95 183.95 62,247.0K
13:00 183.90 183.90 183.66 183.66 103,388.7K
13:01 183.64 183.64 183.42 183.42 99,802.2K
13:02 183.35 183.44 183.35 183.44 151,462.2K
13:03 183.45 183.54 183.45 183.53 76,038.0K
13:04 183.45 183.45 183.34 183.42 61,715.8K
13:05 183.53 183.65 183.53 183.65 36,983.9K
13:06 183.69 183.84 183.69 183.84 44,383.7K
13:07 183.92 184.09 183.92 184.09 73,322.3K
13:08 184.14 184.14 184.09 184.14 42,260.0K
13:09 184.19 184.19 184.07 184.07 26,226.1K
13:10 184.02 184.02 183.92 183.92 20,275.0K
13:11 183.88 183.88 183.76 183.76 40,004.5K
13:12 183.63 183.88 183.63 183.88 29,957.6K
13:13 183.86 184.01 183.84 183.99 32,049.8K
13:14 184.06 184.10 184.06 184.10 27,458.2K
13:15 184.23 184.37 184.20 184.37 51,846.6K
13:16 184.44 184.47 184.44 184.47 52,245.2K
13:17 184.44 184.44 184.32 184.32 42,807.3K
13:18 184.32 184.32 184.29 184.29 12,673.2K
13:19 184.23 184.29 184.23 184.25 18,125.6K
13:20 184.24 184.24 184.16 184.16 8,918.4K
13:21 184.08 184.08 183.96 183.96 54,252.2K
13:22 183.93 183.93 183.81 183.83 26,185.4K
13:23 183.80 183.85 183.80 183.81 15,951.0K
13:24 183.76 183.78 183.74 183.78 22,567.0K
13:25 183.81 183.81 183.80 183.80 26,052.6K
13:26 183.85 183.85 183.76 183.76 23,185.1K
13:27 183.76 183.86 183.76 183.86 17,413.2K
13:28 183.97 184.05 183.97 184.04 16,791.9K
13:29 184.09 184.14 184.09 184.11 34,097.8K
13:30 184.08 184.28 184.08 184.28 21,024.4K
13:31 184.40 184.45 184.40 184.44 74,447.2K
13:32 184.42 184.48 184.42 184.48 26,825.9K
13:33 184.47 184.57 184.45 184.57 49,127.0K
13:34 184.67 184.67 184.59 184.59 43,412.6K
13:35 184.54 184.54 184.49 184.49 16,499.8K
13:36 184.49 184.49 184.33 184.33 31,989.4K
13:37 184.35 184.35 184.17 184.17 50,610.0K
13:38 184.17 184.23 184.17 184.21 57,380.5K
13:39 184.15 184.15 184.04 184.09 66,705.2K
13:40 184.04 184.14 184.01 184.14 32,563.8K
13:41 184.17 184.20 184.17 184.19 11,754.4K
13:42 184.21 184.25 184.18 184.25 12,200.0K
13:43 184.26 184.32 184.26 184.32 17,038.6K
13:44 184.36 184.36 184.29 184.29 10,465.2K
13:45 184.32 184.33 184.32 184.33 10,116.5K
13:46 184.30 184.30 184.23 184.23 8,229.7K
13:47 184.13 184.20 184.12 184.18 27,431.5K
13:48 184.23 184.36 184.23 184.36 16,132.2K
13:49 184.43 184.62 184.43 184.60 59,344.9K
13:50 184.56 184.69 184.56 184.69 39,957.1K
13:51 184.84 184.91 184.82 184.91 72,111.7K
13:52 184.95 184.95 184.88 184.88 43,349.5K
13:53 184.86 184.87 184.83 184.83 14,582.1K
13:54 184.85 184.91 184.85 184.91 18,932.8K
13:55 184.89 184.93 184.88 184.93 14,581.3K
13:56 184.95 185.17 184.95 185.17 59,066.4K
13:57 185.20 185.23 185.19 185.19 47,234.6K
13:58 185.19 185.19 185.09 185.09 46,784.9K
13:59 185.10 185.12 185.09 185.12 17,314.4K
14:00 185.13 185.14 185.10 185.10 18,876.4K
14:01 185.14 185.14 184.98 185.00 20,420.9K
14:02 184.96 184.96 184.89 184.89 14,329.9K
14:03 184.85 184.86 184.85 184.86 10,449.3K
14:04 184.90 184.92 184.83 184.83 14,640.1K
14:05 184.85 184.87 184.85 184.87 10,316.7K
14:06 184.91 185.03 184.91 185.00 30,922.0K
14:07 185.02 185.05 185.02 185.05 12,125.6K
14:08 185.04 185.04 185.02 185.04 26,215.5K
14:09 185.02 185.04 185.02 185.03 18,157.3K
14:10 185.03 185.03 184.95 184.95 13,251.6K
14:11 184.91 184.91 184.77 184.77 35,433.8K
14:12 184.74 184.74 184.69 184.69 28,950.5K
14:13 184.62 184.62 184.41 184.41 42,187.1K
14:14 184.43 184.51 184.43 184.51 18,593.9K
14:15 184.57 184.57 184.55 184.55 11,179.7K
14:16 184.58 184.59 184.58 184.58 8,162.4K
14:17 184.66 184.67 184.65 184.66 33,950.2K
14:18 184.60 184.65 184.60 184.65 18,025.8K
14:19 184.68 184.68 184.66 184.67 9,055.3K
14:20 184.67 184.69 184.65 184.67 6,934.6K
14:21 184.69 184.79 184.69 184.79 27,818.3K
14:22 184.87 184.87 184.81 184.81 19,153.9K
14:23 184.84 184.87 184.84 184.87 11,355.1K
14:24 184.89 184.90 184.80 184.80 45,169.5K
14:25 184.69 184.69 184.61 184.61 18,515.8K
14:26 184.64 184.64 184.49 184.49 43,893.3K
14:27 184.41 184.42 184.38 184.42 21,110.5K
14:28 184.41 184.43 184.40 184.40 9,218.7K
14:29 184.39 184.41 184.39 184.41 7,466.4K
14:30 184.40 184.48 184.40 184.48 9,526.8K
14:31 184.46 184.50 184.46 184.50 6,469.2K
14:32 184.47 184.59 184.47 184.59 10,161.6K
14:33 184.54 184.55 184.53 184.53 9,163.4K
14:34 184.59 184.65 184.59 184.65 7,083.0K
14:35 184.68 184.68 184.52 184.52 10,498.9K
14:36 184.46 184.56 184.46 184.56 13,218.0K
14:37 184.58 184.80 184.58 184.80 25,919.2K
14:38 184.80 184.80 184.76 184.80 8,983.7K
14:39 184.77 184.79 184.76 184.79 5,550.8K
14:40 184.81 184.81 184.74 184.74 10,241.3K
14:41 184.74 184.76 184.73 184.76 11,454.1K
14:42 184.77 184.77 184.73 184.73 8,535.5K
14:43 184.75 184.75 184.71 184.73 10,296.3K
14:44 184.72 184.74 184.68 184.74 7,427.2K
14:45 184.64 184.64 184.51 184.51 17,460.2K
14:46 184.49 184.49 184.40 184.40 16,760.4K
14:47 184.38 184.42 184.38 184.42 19,445.2K
14:48 184.43 184.53 184.43 184.53 17,552.7K
14:49 184.56 184.62 184.56 184.62 15,510.9K
14:50 184.58 184.58 184.39 184.39 69,074.8K
14:51 184.34 184.34 184.29 184.29 56,150.4K
14:52 184.24 184.25 184.23 184.23 93,039.0K
14:53 184.21 184.24 184.20 184.20 32,710.9K
14:54 184.21 184.35 184.21 184.35 41,958.7K
14:55 184.33 184.33 184.28 184.29 33,841.2K
14:56 184.28 184.39 184.28 184.39 29,371.4K
14:57 184.38 184.39 184.33 184.33 22,715.8K
14:58 184.24 184.28 184.24 184.24 42,944.7K
14:59 184.24 184.26 184.23 184.23 11,223.2K
15:00 184.22 184.23 184.20 184.22 20,992.9K
15:01 184.24 184.24 184.21 184.24 17,386.7K
15:02 184.24 184.26 184.24 184.25 18,574.3K
15:03 184.21 184.28 184.21 184.28 8,113.7K
15:04 184.23 184.23 184.20 184.22 14,732.3K
15:05 184.24 184.27 184.24 184.27 17,043.1K
15:06 184.27 184.27 184.22 184.26 7,222.8K
15:07 184.25 184.27 184.25 184.25 9,542.2K
15:08 184.24 184.27 184.24 184.25 8,573.5K
15:09 184.28 184.34 184.26 184.34 10,450.3K
15:10 184.35 184.53 184.35 184.53 38,968.5K
15:11 184.54 184.70 184.54 184.70 52,223.8K
15:12 184.69 184.85 184.69 184.85 86,598.7K
15:13 184.85 184.87 184.82 184.82 31,076.7K
15:14 184.79 184.97 184.79 184.97 32,617.1K
15:15 184.96 184.96 184.87 184.90 24,842.1K
15:16 184.88 184.89 184.86 184.89 42,397.5K
15:17 184.85 184.85 184.82 184.82 18,977.3K
15:18 184.80 184.90 184.74 184.90 29,047.4K
15:19 184.88 184.99 184.88 184.94 18,654.3K
15:20 184.95 185.26 184.95 185.26 23,466.4K
15:21 185.33 185.33 185.26 185.28 51,956.2K
15:22 185.32 185.36 185.32 185.36 44,760.7K
15:23 185.39 185.50 185.39 185.42 47,450.2K
15:24 185.42 185.70 185.42 185.70 52,847.5K
15:25 185.73 186.05 185.73 186.04 100,799.0K
15:26 186.00 186.36 186.00 186.36 103,240.7K
15:27 186.24 186.32 186.18 186.32 85,012.9K
15:28 186.39 186.39 186.16 186.16 123,107.2K
15:29 186.21 186.31 186.09 186.31 77,645.8K
15:30 186.19 186.47 186.19 186.47 96,257.0K
15:31 186.57 186.79 186.57 186.79 122,189.6K
15:32 186.92 186.92 186.80 186.83 131,795.6K
15:33 186.87 186.87 186.79 186.83 72,800.8K
15:34 186.83 186.83 186.70 186.70 69,666.5K
15:35 186.72 187.18 186.68 187.18 156,355.1K
15:36 187.18 187.21 187.11 187.16 115,660.2K
15:37 187.16 187.17 186.90 186.90 70,716.8K
15:38 186.78 186.78 186.65 186.75 88,117.0K
15:39 186.76 186.88 186.76 186.83 45,296.6K
15:40 186.86 186.86 186.63 186.63 43,623.6K
15:41 186.64 186.77 186.64 186.77 39,858.7K
15:42 186.74 186.80 186.72 186.72 41,179.7K
15:43 186.91 186.97 186.91 186.93 46,262.4K
15:44 187.00 187.01 186.95 187.01 50,137.9K
15:45 187.15 187.25 187.15 187.25 79,630.2K
15:46 187.26 187.26 186.99 187.09 45,491.7K
15:47 187.07 187.07 186.88 186.88 41,784.5K
15:48 186.80 186.82 186.80 186.80 24,869.9K
15:49 186.77 186.78 186.65 186.65 36,334.0K
15:50 186.59 186.70 186.59 186.68 41,405.0K
15:51 186.64 186.77 186.64 186.77 47,093.0K
15:52 186.77 186.77 186.75 186.75 15,821.5K
15:53 186.65 186.71 186.65 186.71 24,744.0K
15:54 186.73 186.73 186.65 186.65 16,602.4K
15:55 186.71 186.82 186.69 186.78 27,254.5K
15:56 186.81 186.81 186.79 186.80 32,144.5K
15:57 186.84 186.84 186.76 186.76 20,489.6K
15:58 186.75 186.75 186.64 186.64 28,746.5K
15:59 186.64 186.64 186.56 186.56 26,862.4K
16:00 186.49 186.74 186.49 186.74 53,667.0K
16:01 186.73 186.98 186.73 186.98 44,786.7K
16:02 186.93 186.99 186.93 186.98 37,188.6K
16:03 186.99 187.02 186.98 186.98 23,467.8K
16:04 186.99 187.04 186.90 186.90 23,554.0K
16:05 186.94 186.96 186.94 186.96 16,013.7K
16:06 186.96 187.02 186.96 187.02 27,933.9K
16:07 187.02 187.16 187.02 187.16 88,234.9K
16:08 187.18 187.20 187.05 187.05 73,583.7K
16:09 187.04 187.08 187.04 187.08 45,843.0K
16:10 187.07 187.23 187.07 187.23 42,481.7K
16:11 187.23 187.33 187.23 187.33 78,322.4K
16:12 187.40 187.59 187.40 187.59 66,332.2K
16:13 187.67 187.67 187.61 187.61 73,441.9K
16:14 187.67 187.70 187.67 187.68 60,761.9K
16:15 187.72 187.82 187.72 187.76 84,610.1K
16:16 187.69 187.69 187.34 187.34 72,456.6K
16:17 187.35 187.44 187.35 187.42 43,150.7K
16:18 187.35 187.35 187.33 187.34 72,784.9K
16:19 187.34 187.34 187.29 187.31 21,431.7K
16:20 187.31 187.48 187.31 187.48 19,669.8K
16:21 187.53 187.72 187.53 187.72 43,823.0K
16:22 187.74 187.80 187.74 187.78 56,888.6K
16:23 187.78 187.78 187.68 187.73 48,843.7K
16:24 187.65 187.74 187.65 187.74 21,775.5K
16:25 187.80 187.80 187.58 187.64 58,026.3K
16:26 187.63 187.65 187.56 187.56 52,065.5K
16:27 187.53 187.53 187.49 187.49 23,547.1K
16:28 187.57 187.57 187.52 187.56 38,756.1K
16:29 187.58 187.58 187.49 187.49 21,697.6K
16:30 187.48 187.49 187.44 187.44 27,048.4K
16:31 187.24 187.24 187.02 187.08 81,748.0K
16:32 187.20 187.20 187.13 187.13 50,140.0K
16:33 187.16 187.16 186.89 186.89 50,436.4K
16:34 186.60 186.72 186.59 186.59 96,118.8K
16:35 186.57 186.57 186.29 186.30 63,560.2K
16:36 186.33 186.61 186.33 186.61 45,276.5K
16:37 186.65 186.69 186.63 186.69 23,953.8K
16:38 186.72 186.90 186.72 186.90 25,923.9K
16:39 187.02 187.02 186.94 186.99 31,614.0K
16:40 186.99 186.99 186.90 186.90 30,275.2K
16:41 186.99 186.99 186.77 186.77 28,056.2K
16:42 186.76 186.98 186.76 186.98 43,028.1K
16:43 187.03 187.03 186.99 187.01 31,599.3K
16:44 187.04 187.15 187.04 187.12 29,841.0K
16:45 187.17 187.20 187.15 187.16 30,618.3K
16:46 187.21 187.26 187.20 187.26 44,820.5K
16:47 187.28 187.28 187.21 187.21 30,400.6K
16:48 187.28 187.30 187.22 187.22 31,917.4K
16:49 187.21 187.21 187.03 187.03 15,799.2K
16:50 187.02 187.08 186.99 187.08 18,780.7K
16:51 187.15 187.30 187.15 187.24 56,060.5K
16:52 187.23 187.25 187.16 187.16 16,801.0K
16:53 187.17 187.19 187.17 187.19 10,315.5K
16:54 187.28 187.28 187.22 187.22 26,678.4K
16:55 187.16 187.20 187.16 187.20 15,851.5K
16:56 187.10 187.10 186.86 186.86 58,637.1K
16:57 186.99 187.09 186.99 187.09 24,357.4K
16:58 187.02 187.02 186.97 186.97 47,946.5K
16:59 186.97 186.97 186.90 186.90 24,636.8K
17:00 186.81 186.81 186.71 186.71 51,520.8K
17:01 186.76 186.79 186.73 186.79 16,033.9K
17:02 186.81 186.93 186.81 186.89 17,462.4K
17:03 186.90 186.95 186.90 186.95 17,793.2K
17:04 186.99 187.02 186.98 187.02 47,544.9K
17:05 187.02 187.06 187.02 187.06 20,485.8K
17:06 187.09 187.16 187.09 187.10 33,896.7K
17:07 187.13 187.13 187.08 187.08 15,715.4K
17:08 187.07 187.11 187.06 187.06 42,046.5K
17:09 187.09 187.12 187.04 187.04 14,093.0K
17:10 187.03 187.03 186.99 186.99 18,841.2K
17:11 187.00 187.00 186.85 186.85 20,486.2K
17:12 186.79 186.79 186.78 186.79 17,918.9K
17:13 186.81 186.87 186.81 186.83 9,808.2K
17:14 186.80 186.86 186.80 186.84 11,224.2K
17:15 186.83 186.83 186.78 186.78 14,226.7K
17:16 186.84 186.84 186.81 186.81 10,513.5K
17:17 186.80 186.84 186.79 186.84 11,892.3K
17:18 186.84 186.85 186.83 186.85 10,865.2K
17:19 186.91 186.96 186.91 186.94 20,214.5K
17:20 186.91 186.91 186.87 186.88 9,964.6K
17:21 186.91 186.95 186.91 186.95 12,088.3K
17:22 186.97 186.97 186.95 186.95 16,231.8K
17:23 186.94 186.97 186.94 186.94 21,380.6K
17:24 186.93 186.95 186.92 186.95 29,234.9K
17:25 187.02 187.08 187.02 187.08 49,987.4K
17:26 187.06 187.08 187.03 187.03 27,070.1K
17:27 187.01 187.01 186.93 186.93 14,295.7K
17:28 186.91 186.96 186.89 186.96 33,591.1K
17:29 186.91 186.95 186.90 186.95 16,417.8K
17:30 186.97 187.01 186.97 187.01 18,017.2K
17:31 186.99 187.01 186.99 187.01 13,402.7K
17:32 186.93 186.95 186.93 186.94 19,370.0K
17:33 186.86 186.86 186.84 186.84 26,090.0K
17:34 186.91 186.91 186.87 186.89 15,215.3K
17:35 186.89 186.92 186.89 186.89 23,667.3K
17:36 186.92 186.99 186.92 186.96 14,312.3K
17:37 187.00 187.00 186.98 186.99 11,810.3K
17:38 186.95 186.97 186.79 186.79 41,970.8K
17:39 186.76 186.76 186.65 186.65 26,277.9K
17:40 186.66 186.66 186.56 186.56 44,611.4K
17:41 186.60 186.69 186.60 186.69 12,072.1K
17:42 186.71 186.73 186.68 186.68 17,545.4K
17:43 186.71 186.76 186.70 186.76 27,992.2K
17:44 186.78 186.79 186.78 186.79 13,030.6K
17:45 186.79 186.86 186.78 186.86 23,119.0K
17:46 186.92 186.96 186.87 186.87 19,332.5K
17:47 186.93 186.95 186.90 186.90 15,912.7K
17:48 186.88 186.91 186.87 186.87 34,849.7K
17:49 186.84 186.85 186.84 186.85 22,837.7K
17:50 186.88 186.97 186.88 186.97 35,438.9K
17:51 183.20 183.20 183.03 183.06 38,077.6K
17:52 183.02 183.07 183.02 183.07 20,741.8K
17:53 183.05 183.09 183.05 183.06 11,431.1K
17:54 183.13 183.13 183.09 183.09 22,894.4K
17:55 183.07 183.17 183.07 183.17 16,892.7K
17:56 183.22 183.22 183.20 183.21 13,277.1K
17:57 183.19 183.25 183.19 183.22 20,900.4K
17:58 183.22 183.24 183.22 183.24 8,273.7K
17:59 183.29 183.41 183.29 183.41 33,629.1K
18:00 183.41 183.41 183.32 183.33 28,188.6K
18:01 183.36 183.56 183.36 183.56 23,806.3K
18:02 183.55 183.58 183.55 183.58 33,067.8K
18:03 183.62 183.62 183.47 183.47 41,446.1K
18:04 183.47 183.48 183.43 183.43 16,926.0K
18:05 183.43 183.48 183.43 183.48 18,251.1K
18:06 183.48 183.53 183.48 183.53 11,433.7K
18:07 183.53 183.56 183.53 183.56 22,220.9K
18:08 183.60 183.62 183.60 183.62 14,560.4K
18:09 183.62 183.62 183.55 183.55 18,660.3K
18:10 183.53 183.53 183.42 183.42 11,106.3K
18:11 183.39 183.39 183.37 183.39 14,176.5K
18:12 183.38 183.46 183.38 183.46 8,482.0K
18:13 183.44 183.50 183.42 183.42 26,565.1K
18:14 183.45 183.45 183.45 183.45 9,228.0K
18:15 183.40 183.40 183.28 183.28 17,532.1K
18:16 183.29 183.30 183.28 183.30 11,906.5K
18:17 183.28 183.28 183.15 183.16 22,078.8K
18:18 183.13 183.13 182.99 182.99 24,592.3K
18:19 183.07 183.25 183.07 183.25 25,169.6K
18:20 183.30 183.30 183.30 183.30 11,340.9K
18:21 183.25 183.25 183.16 183.19 17,781.4K
18:22 183.12 183.14 183.12 183.12 10,993.0K
18:23 183.10 183.13 183.07 183.07 14,855.3K
18:24 183.07 183.11 183.06 183.11 11,265.4K
18:25 183.10 183.11 183.06 183.06 12,812.0K
18:26 183.03 183.05 183.01 183.01 11,184.7K
18:27 183.01 183.01 182.98 182.98 9,171.0K
18:28 182.96 182.96 182.83 182.83 20,376.8K
18:29 182.86 182.94 182.86 182.94 30,176.5K
18:30 182.89 182.96 182.89 182.96 22,952.5K
18:31 182.98 182.98 182.95 182.96 17,319.0K
18:32 182.91 182.91 182.89 182.89 29,090.0K
18:33 182.90 183.01 182.90 183.01 12,306.2K
18:34 183.07 183.08 183.06 183.08 26,434.9K
18:35 183.04 183.06 183.04 183.04 11,852.1K
18:36 183.04 183.04 182.99 183.00 8,022.1K
18:37 182.98 183.01 182.98 183.01 13,009.1K
18:38 183.03 183.06 183.02 183.05 9,410.6K
18:39 183.09 183.12 183.09 183.11 18,423.1K
18:40 183.10 183.10 183.10 183.10 2,983.9K
18:51 183.11 183.11 183.11 183.11 11,883.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available