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
09:50 177.62 177.70 177.62 177.70 17,302.4K
09:51 177.59 177.66 177.57 177.66 23,308.4K
09:52 177.55 177.62 177.55 177.60 84,795.8K
09:53 177.67 177.85 177.67 177.85 19,141.1K
09:54 177.89 178.01 177.89 177.97 23,857.9K
09:55 177.95 177.98 177.95 177.98 7,062.2K
09:56 177.84 177.84 177.75 177.81 5,424.4K
09:57 177.78 177.79 177.77 177.79 5,116.2K
09:58 177.80 177.81 177.68 177.68 36,739.8K
09:59 177.64 177.82 177.64 177.72 22,156.5K
10:00 177.68 177.68 177.40 177.56 95,450.4K
10:01 177.59 177.59 177.45 177.45 41,396.8K
10:02 177.38 177.38 177.12 177.28 120,564.4K
10:03 177.13 177.26 177.12 177.26 84,832.2K
10:04 177.20 177.20 176.97 176.97 67,140.1K
10:05 176.97 177.02 176.85 177.02 92,853.6K
10:06 177.26 177.26 177.03 177.22 59,073.5K
10:07 177.18 177.36 177.18 177.36 51,438.9K
10:08 177.31 177.46 177.31 177.36 33,708.4K
10:09 177.33 177.38 177.26 177.32 42,648.7K
10:10 177.33 177.35 177.15 177.15 37,413.1K
10:11 176.97 177.20 176.93 177.20 80,360.1K
10:12 177.27 177.27 177.15 177.19 32,513.7K
10:13 177.15 177.15 177.04 177.06 31,273.3K
10:14 177.12 177.12 177.07 177.09 35,860.7K
10:15 177.01 177.01 176.82 176.82 57,507.6K
10:16 176.84 176.84 176.65 176.65 65,335.6K
10:17 176.57 176.57 176.41 176.45 93,682.3K
10:18 176.37 176.43 176.33 176.33 65,678.7K
10:19 176.35 176.43 176.35 176.43 69,182.7K
10:20 176.45 176.45 176.33 176.33 61,012.3K
10:21 176.26 176.47 176.26 176.47 41,796.7K
10:22 176.49 176.52 176.46 176.52 34,838.5K
10:23 176.59 176.65 176.57 176.65 43,388.9K
10:24 176.67 176.69 176.67 176.67 44,152.3K
10:25 176.71 176.71 176.60 176.60 40,996.1K
10:26 176.65 176.66 176.57 176.57 20,857.4K
10:27 176.60 176.65 176.60 176.65 36,245.0K
10:28 176.67 176.74 176.67 176.74 26,286.8K
10:29 176.78 176.80 176.74 176.74 22,122.1K
10:30 176.74 176.74 176.45 176.45 29,419.3K
10:31 176.41 176.43 176.38 176.40 27,114.1K
10:32 176.38 176.38 176.14 176.14 44,712.6K
10:33 176.18 176.18 175.90 175.90 137,666.6K
10:34 175.88 175.90 175.87 175.89 65,684.3K
10:35 175.89 175.89 175.58 175.70 211,279.5K
10:36 175.79 176.01 175.79 176.01 119,660.5K
10:37 175.89 175.89 175.73 175.82 80,948.3K
10:38 175.89 175.89 175.76 175.76 60,961.8K
10:39 175.77 175.80 175.76 175.80 59,241.8K
10:40 175.82 175.89 175.82 175.89 64,021.3K
10:41 175.92 175.92 175.77 175.77 71,563.6K
10:42 175.78 175.85 175.78 175.85 55,042.9K
10:43 175.90 175.92 175.90 175.90 27,417.8K
10:44 175.97 175.97 175.68 175.68 77,921.4K
10:45 175.65 175.65 175.32 175.32 79,225.5K
10:46 175.32 175.56 175.32 175.56 68,552.8K
10:47 175.61 175.62 175.59 175.62 56,952.9K
10:48 175.67 175.67 175.66 175.67 38,739.6K
10:49 175.65 175.65 175.58 175.64 50,270.1K
10:50 175.66 175.66 175.59 175.63 37,327.7K
10:51 175.72 175.89 175.72 175.84 105,030.2K
10:52 175.95 176.03 175.95 176.03 129,338.8K
10:53 176.06 176.06 175.86 175.87 95,226.8K
10:54 175.93 176.16 175.93 176.16 40,803.9K
10:55 176.11 176.14 176.07 176.07 52,612.2K
10:56 176.06 176.06 175.99 176.02 47,226.0K
10:57 176.03 176.11 176.03 176.07 73,199.6K
10:58 176.14 176.17 176.11 176.11 65,565.1K
10:59 176.04 176.04 176.02 176.02 66,995.6K
11:00 175.92 175.92 175.72 175.79 70,406.8K
11:01 175.74 175.96 175.74 175.96 74,601.4K
11:02 175.91 176.03 175.88 176.03 106,696.7K
11:03 176.02 176.10 176.02 176.10 101,893.4K
11:04 176.20 176.31 176.20 176.23 78,073.6K
11:05 176.12 176.15 176.09 176.15 100,521.8K
11:06 176.19 176.39 176.19 176.39 57,929.1K
11:07 176.51 176.51 176.49 176.50 73,943.8K
11:08 176.49 176.54 176.49 176.53 61,678.8K
11:09 176.50 176.55 176.49 176.55 47,746.8K
11:10 176.54 176.54 176.32 176.32 69,434.6K
11:11 176.41 176.74 176.41 176.74 79,000.4K
11:12 176.72 176.72 176.63 176.63 56,955.0K
11:13 176.65 176.68 176.64 176.68 31,353.9K
11:14 176.68 176.70 176.68 176.68 30,580.3K
11:15 176.69 176.69 176.34 176.34 59,280.7K
11:16 176.43 176.43 176.13 176.13 68,382.2K
11:17 176.09 176.14 176.08 176.14 32,848.0K
11:18 176.14 176.14 175.98 175.98 42,377.4K
11:19 176.01 176.16 176.01 176.16 34,151.1K
11:20 176.20 176.23 176.20 176.20 17,742.1K
11:21 176.21 176.22 176.18 176.18 19,798.6K
11:22 176.17 176.17 176.09 176.14 21,211.0K
11:23 176.15 176.15 176.11 176.11 25,714.9K
11:24 176.06 176.06 176.05 176.05 17,665.3K
11:25 176.05 176.08 176.03 176.03 28,693.9K
11:26 175.93 175.93 175.82 175.82 56,873.9K
11:27 175.81 175.85 175.76 175.80 48,754.3K
11:28 175.82 175.82 175.59 175.59 58,785.3K
11:29 175.50 175.52 175.42 175.42 60,412.7K
11:30 175.26 175.26 175.13 175.19 147,326.1K
11:31 175.37 175.39 175.34 175.34 48,876.7K
11:32 175.49 175.52 175.43 175.43 42,893.3K
11:33 175.39 175.39 175.23 175.23 35,524.5K
11:34 175.22 175.31 175.22 175.28 27,244.2K
11:35 175.21 175.38 175.21 175.38 56,212.0K
11:36 175.42 175.46 175.39 175.39 27,868.5K
11:37 175.25 175.27 175.23 175.23 29,970.7K
11:38 175.20 175.38 175.20 175.38 112,014.8K
11:39 175.37 175.37 175.35 175.35 20,731.3K
11:40 175.29 175.36 175.29 175.30 22,486.6K
11:41 175.41 175.60 175.41 175.60 48,640.7K
11:42 175.61 175.61 175.42 175.42 31,671.0K
11:43 175.42 175.43 175.38 175.38 29,381.2K
11:44 175.40 175.40 175.30 175.34 9,740.0K
11:45 175.33 175.33 175.10 175.10 48,297.7K
11:46 175.05 175.05 174.81 174.81 100,583.9K
11:47 174.97 174.97 174.83 174.83 65,392.2K
11:48 174.79 174.81 174.72 174.81 73,880.4K
11:49 174.83 174.90 174.83 174.90 28,490.0K
11:50 174.91 175.13 174.91 175.13 76,277.8K
11:51 175.18 175.33 175.18 175.33 38,842.6K
11:52 175.29 175.29 175.24 175.26 25,264.4K
11:53 175.29 175.32 175.29 175.30 22,826.7K
11:54 175.45 175.49 175.42 175.42 41,170.0K
11:55 175.39 175.42 175.38 175.42 19,051.1K
11:56 175.44 175.50 175.44 175.50 10,446.0K
11:57 175.50 175.65 175.50 175.65 26,430.7K
11:58 175.69 175.69 175.56 175.56 23,046.1K
11:59 175.51 175.56 175.51 175.54 10,443.2K
12:00 175.53 175.53 175.26 175.27 23,293.4K
12:01 175.29 175.29 175.26 175.26 22,990.2K
12:02 175.24 175.33 175.22 175.33 15,132.1K
12:03 175.32 175.41 175.32 175.41 15,300.9K
12:04 175.45 175.45 175.37 175.39 15,980.4K
12:05 175.39 175.39 175.29 175.29 16,028.3K
12:06 175.28 175.28 175.23 175.26 37,377.5K
12:07 175.26 175.27 175.25 175.26 11,683.7K
12:08 175.25 175.25 175.18 175.19 13,653.7K
12:09 175.18 175.18 175.14 175.14 15,591.3K
12:10 175.11 175.11 175.05 175.05 41,886.9K
12:11 175.09 175.33 175.09 175.33 49,920.9K
12:12 175.36 175.40 175.36 175.40 27,956.5K
12:13 175.39 175.40 175.37 175.38 23,995.3K
12:14 175.43 175.50 175.43 175.50 18,819.7K
12:15 175.52 175.52 175.42 175.42 18,596.2K
12:16 175.43 175.51 175.42 175.51 25,152.4K
12:17 175.56 175.56 175.47 175.47 14,967.0K
12:18 175.40 175.40 175.29 175.29 57,940.9K
12:19 175.28 175.28 175.20 175.20 30,395.7K
12:20 175.01 175.01 174.91 174.91 106,698.8K
12:21 174.94 175.14 174.94 175.08 50,675.2K
12:22 175.01 175.06 175.01 175.06 36,628.0K
12:23 175.05 175.07 175.05 175.07 17,038.9K
12:24 175.08 175.08 174.83 174.83 91,167.8K
12:25 174.85 174.97 174.84 174.97 43,367.6K
12:26 174.99 174.99 174.85 174.85 48,408.1K
12:27 174.99 174.99 174.93 174.99 52,670.2K
12:28 174.93 174.94 174.70 174.70 57,303.8K
12:29 174.69 174.74 174.68 174.74 29,151.2K
12:30 174.83 174.83 174.69 174.69 37,240.1K
12:31 174.73 174.77 174.73 174.77 16,704.8K
12:32 174.80 174.97 174.80 174.97 31,967.3K
12:33 175.04 175.08 175.01 175.08 35,469.2K
12:34 175.14 175.14 175.09 175.09 34,915.1K
12:35 175.12 175.13 175.11 175.11 21,055.3K
12:36 175.11 175.11 175.04 175.04 23,317.2K
12:37 175.08 175.11 175.06 175.11 18,210.6K
12:38 175.08 175.08 174.88 174.89 20,793.2K
12:39 174.81 174.81 174.73 174.73 30,462.9K
12:40 174.77 174.77 174.65 174.65 21,167.2K
12:41 174.65 174.74 174.65 174.69 31,982.9K
12:42 174.72 174.88 174.72 174.85 37,629.1K
12:43 174.93 175.00 174.92 175.00 35,651.9K
12:44 174.94 174.96 174.94 174.94 13,124.0K
12:45 174.94 175.01 174.94 175.01 9,717.9K
12:46 174.99 174.99 174.90 174.90 66,159.0K
12:47 174.88 174.88 174.81 174.83 20,321.3K
12:48 174.86 174.94 174.80 174.94 30,582.7K
12:49 174.95 175.06 174.95 174.99 31,458.4K
12:50 174.97 175.02 174.95 175.02 24,822.0K
12:51 175.08 175.16 175.08 175.16 26,026.8K
12:52 175.17 175.17 175.05 175.05 25,705.8K
12:53 175.03 175.07 174.98 174.98 17,027.1K
12:54 175.03 175.07 175.03 175.04 20,863.9K
12:55 175.08 175.19 175.08 175.19 26,201.2K
12:56 175.15 175.20 175.13 175.19 10,429.0K
12:57 175.19 175.27 175.19 175.23 22,247.7K
12:58 175.28 175.32 175.28 175.28 35,191.3K
12:59 175.37 175.43 175.37 175.41 39,396.0K
13:00 175.40 175.40 175.35 175.35 22,070.2K
13:01 175.37 175.37 175.24 175.24 14,471.7K
13:02 175.19 175.19 175.02 175.11 41,450.9K
13:03 175.08 175.08 175.06 175.08 18,643.2K
13:04 175.08 175.24 175.06 175.24 14,250.7K
13:05 175.31 175.40 175.31 175.38 24,697.8K
13:06 175.40 175.42 175.38 175.38 8,629.0K
13:07 175.39 175.39 175.29 175.29 18,964.3K
13:08 175.30 175.32 175.25 175.25 6,790.7K
13:09 175.28 175.28 175.17 175.19 13,125.4K
13:10 175.22 175.27 175.22 175.25 7,907.6K
13:11 175.27 175.29 175.27 175.29 10,194.3K
13:12 175.42 175.42 175.39 175.42 27,625.3K
13:13 175.42 175.46 175.39 175.42 17,880.7K
13:14 175.50 175.55 175.50 175.50 37,387.3K
13:15 175.55 175.57 175.54 175.57 35,058.1K
13:16 175.66 175.71 175.66 175.70 28,905.6K
13:17 175.67 175.67 175.53 175.53 25,939.3K
13:18 175.49 175.54 175.49 175.54 14,428.8K
13:19 175.56 175.61 175.52 175.61 13,342.8K
13:20 175.67 175.68 175.64 175.67 8,235.9K
13:21 175.63 175.63 175.51 175.51 15,657.0K
13:22 175.53 175.53 175.47 175.47 18,694.3K
13:23 175.46 175.53 175.46 175.52 21,897.4K
13:24 175.52 175.54 175.38 175.38 26,446.7K
13:25 175.36 175.39 175.36 175.36 21,509.0K
13:26 175.32 175.39 175.32 175.39 14,371.2K
13:27 175.44 175.54 175.44 175.54 17,992.2K
13:28 175.54 175.65 175.54 175.65 14,925.7K
13:29 175.64 175.64 175.56 175.56 13,876.3K
13:30 175.52 175.52 175.40 175.40 38,216.4K
13:31 175.36 175.36 175.26 175.26 24,881.4K
13:32 175.27 175.27 175.21 175.21 18,109.1K
13:33 175.22 175.22 175.07 175.09 46,509.4K
13:34 175.12 175.16 175.12 175.16 22,391.1K
13:35 175.27 175.28 175.22 175.22 28,986.6K
13:36 175.28 175.28 175.24 175.24 12,462.7K
13:37 175.24 175.30 175.24 175.30 28,287.0K
13:38 175.32 175.37 175.31 175.37 11,018.2K
13:39 175.38 175.39 175.38 175.39 15,971.0K
13:40 175.45 175.48 175.44 175.48 12,496.8K
13:41 175.47 175.47 175.43 175.46 17,859.8K
13:42 175.46 175.55 175.46 175.55 30,925.8K
13:43 175.65 175.94 175.65 175.94 69,274.8K
13:44 175.97 175.97 175.81 175.85 37,247.9K
13:45 175.86 176.04 175.86 176.03 33,207.2K
13:46 176.06 176.06 176.02 176.04 47,558.4K
13:47 176.06 176.06 176.01 176.01 19,045.6K
13:48 176.01 176.01 175.92 175.92 14,900.3K
13:49 175.88 175.92 175.86 175.88 23,206.3K
13:50 175.93 176.01 175.93 176.01 25,607.3K
13:51 176.01 176.10 176.01 176.10 13,828.0K
13:52 176.12 176.17 176.10 176.16 27,721.3K
13:53 176.27 176.28 175.97 175.97 49,400.7K
13:54 175.96 176.01 175.96 175.97 19,740.8K
13:55 175.96 176.10 175.96 176.10 23,555.2K
13:56 176.12 176.29 176.12 176.29 53,722.7K
13:57 176.29 176.29 176.27 176.28 27,593.8K
13:58 176.33 176.33 176.21 176.21 41,302.9K
13:59 176.16 176.16 176.05 176.05 18,591.2K
14:00 176.07 176.13 176.01 176.13 10,563.5K
14:01 176.16 176.16 176.11 176.12 12,012.5K
14:02 176.14 176.14 176.10 176.10 11,176.9K
14:03 176.12 176.12 176.09 176.10 6,863.5K
14:04 176.13 176.13 176.08 176.08 10,148.9K
14:05 176.09 176.09 175.98 175.98 12,278.4K
14:06 175.97 175.97 175.82 175.82 26,587.7K
14:07 175.85 175.88 175.84 175.88 9,123.5K
14:08 175.89 175.95 175.89 175.95 13,685.7K
14:09 175.97 175.97 175.95 175.95 13,304.4K
14:10 175.95 175.97 175.87 175.87 19,831.7K
14:11 175.86 175.86 175.75 175.75 16,808.2K
14:12 175.74 175.74 175.68 175.68 26,589.6K
14:13 175.66 175.66 175.56 175.56 32,160.5K
14:14 175.60 175.75 175.60 175.75 37,911.1K
14:15 175.78 175.82 175.78 175.78 14,089.0K
14:16 175.96 175.96 175.79 175.79 23,449.1K
14:17 175.79 175.80 175.78 175.79 10,424.0K
14:18 175.85 175.86 175.75 175.75 14,016.0K
14:19 175.73 175.73 175.68 175.71 16,967.5K
14:20 175.70 175.77 175.69 175.77 16,952.7K
14:21 175.77 175.83 175.77 175.83 7,585.5K
14:22 175.89 175.95 175.89 175.95 12,202.9K
14:23 176.02 176.06 175.99 175.99 20,301.5K
14:24 175.99 176.04 175.94 175.94 12,862.1K
14:25 175.93 175.93 175.90 175.90 12,619.8K
14:26 175.90 175.94 175.87 175.87 8,747.6K
14:27 175.88 175.93 175.88 175.93 16,127.7K
14:28 175.99 175.99 175.92 175.92 17,450.7K
14:29 175.98 176.09 175.98 176.09 21,871.8K
14:30 176.16 176.16 176.06 176.07 27,247.4K
14:31 176.09 176.12 176.09 176.11 27,595.5K
14:32 176.11 176.11 175.97 175.99 14,792.0K
14:33 176.01 176.08 175.99 176.08 8,227.8K
14:34 176.12 176.29 176.12 176.28 28,935.4K
14:35 176.35 176.35 176.16 176.16 15,357.0K
14:36 176.15 176.23 176.13 176.20 14,402.6K
14:37 176.18 176.18 176.10 176.10 7,286.0K
14:38 176.14 176.15 176.12 176.12 11,530.1K
14:39 176.13 176.13 175.96 175.96 19,040.3K
14:40 175.98 175.98 175.93 175.93 8,625.0K
14:41 175.95 176.00 175.95 176.00 14,301.7K
14:42 176.03 176.16 176.03 176.14 8,205.9K
14:43 176.15 176.26 176.14 176.26 21,872.9K
14:44 176.37 176.41 176.37 176.41 42,764.3K
14:45 176.35 176.63 176.35 176.63 53,539.8K
14:46 176.62 176.62 176.45 176.45 46,543.0K
14:47 176.47 176.47 176.37 176.45 15,247.2K
14:48 176.51 176.51 176.49 176.50 18,104.6K
14:49 176.47 176.47 176.42 176.42 23,395.6K
14:50 176.37 176.41 176.36 176.38 27,655.4K
14:51 176.37 176.39 176.35 176.35 10,938.5K
14:52 176.27 176.27 176.18 176.18 19,762.0K
14:53 176.17 176.17 176.09 176.10 18,621.1K
14:54 176.20 176.38 176.20 176.38 45,686.6K
14:55 176.42 176.42 176.29 176.29 20,801.6K
14:56 176.29 176.29 176.21 176.21 15,104.2K
14:57 176.13 176.16 176.13 176.16 16,992.0K
14:58 176.26 176.42 176.26 176.42 19,683.1K
14:59 176.43 176.45 176.42 176.42 9,924.2K
15:00 176.46 176.49 176.30 176.30 19,671.6K
15:01 176.34 176.34 176.26 176.31 17,147.5K
15:02 176.27 176.27 176.19 176.20 8,102.6K
15:03 176.19 176.30 176.18 176.30 5,469.5K
15:04 176.33 176.34 176.30 176.30 5,270.3K
15:05 176.26 176.26 176.23 176.23 6,069.4K
15:06 176.24 176.31 176.24 176.30 14,985.0K
15:07 176.30 176.32 176.28 176.28 4,933.6K
15:08 176.30 176.30 176.24 176.24 5,215.9K
15:09 176.27 176.27 176.24 176.24 8,410.3K
15:10 176.22 176.41 176.21 176.41 18,337.2K
15:11 176.42 176.45 176.37 176.37 17,286.9K
15:12 176.35 176.35 176.30 176.31 9,422.5K
15:13 176.32 176.32 176.23 176.23 10,676.4K
15:14 176.18 176.23 176.07 176.07 22,468.8K
15:15 176.10 176.13 176.08 176.13 12,543.7K
15:16 176.18 176.32 176.18 176.29 9,501.0K
15:17 176.26 176.26 176.19 176.19 4,355.6K
15:18 176.22 176.22 176.18 176.18 7,136.4K
15:19 176.18 176.22 176.18 176.22 5,670.1K
15:20 176.22 176.24 176.20 176.22 3,848.8K
15:21 176.21 176.21 176.18 176.19 9,717.6K
15:22 176.18 176.20 176.04 176.04 12,772.3K
15:23 176.01 176.07 176.01 176.07 13,849.9K
15:24 176.06 176.06 175.93 175.93 20,258.5K
15:25 175.95 175.95 175.89 175.93 23,348.5K
15:26 175.92 175.92 175.81 175.81 25,805.8K
15:27 175.73 175.73 175.70 175.70 40,826.9K
15:28 175.76 175.81 175.76 175.81 19,631.5K
15:29 175.74 175.74 175.67 175.69 13,905.8K
15:30 175.69 175.71 175.69 175.71 13,620.0K
15:31 175.83 175.84 175.82 175.82 28,034.9K
15:32 175.86 175.98 175.86 175.96 21,474.8K
15:33 175.94 175.94 175.78 175.78 13,916.8K
15:34 175.86 175.87 175.84 175.84 12,552.3K
15:35 175.98 175.98 175.93 175.93 19,317.2K
15:36 175.95 175.95 175.82 175.82 21,242.4K
15:37 175.81 175.83 175.77 175.83 10,793.5K
15:38 175.87 175.87 175.84 175.87 15,190.8K
15:39 175.87 175.92 175.86 175.86 8,734.6K
15:40 175.83 175.83 175.82 175.82 6,638.4K
15:41 175.82 175.88 175.82 175.88 13,862.1K
15:42 175.92 175.96 175.92 175.94 16,800.5K
15:43 175.98 176.10 175.98 176.10 29,372.2K
15:44 176.16 176.16 176.07 176.07 35,475.3K
15:45 176.12 176.12 176.01 176.01 9,306.6K
15:46 175.99 175.99 175.98 175.98 31,003.5K
15:47 175.96 176.02 175.96 176.02 8,559.4K
15:48 176.05 176.18 176.05 176.18 26,260.3K
15:49 176.17 176.17 176.02 176.02 24,979.3K
15:50 176.00 176.00 175.97 175.97 12,283.6K
15:51 175.99 176.00 175.97 176.00 4,564.5K
15:52 176.01 176.01 175.97 175.97 12,922.0K
15:53 176.02 176.08 176.02 176.05 12,614.5K
15:54 176.01 176.01 175.95 175.95 9,299.4K
15:55 175.90 175.97 175.90 175.95 8,513.2K
15:56 175.98 175.99 175.97 175.97 8,429.1K
15:57 176.05 176.05 176.02 176.05 9,032.1K
15:58 176.12 176.15 176.09 176.09 15,446.2K
15:59 176.08 176.11 176.08 176.11 10,208.5K
16:00 176.05 176.08 175.98 176.08 24,598.4K
16:01 176.10 176.19 176.10 176.12 28,013.2K
16:02 176.16 176.22 176.12 176.22 33,186.7K
16:03 176.20 176.25 176.20 176.25 25,153.4K
16:04 176.25 176.28 176.23 176.23 16,434.4K
16:05 176.22 176.22 176.07 176.07 20,180.1K
16:06 176.05 176.05 175.97 175.99 15,984.4K
16:07 176.02 176.03 176.01 176.01 8,480.3K
16:08 176.02 176.03 176.01 176.03 9,293.7K
16:09 176.06 176.09 176.06 176.07 16,011.9K
16:10 176.14 176.22 176.14 176.22 22,222.6K
16:11 176.27 176.28 176.25 176.25 36,046.5K
16:12 176.26 176.43 176.26 176.43 57,858.0K
16:13 176.30 176.31 176.30 176.30 20,448.1K
16:14 176.32 176.32 176.18 176.18 22,170.4K
16:15 176.14 176.14 175.99 175.99 41,337.1K
16:16 176.01 176.03 176.01 176.03 11,790.8K
16:17 176.06 176.08 176.04 176.08 7,088.7K
16:18 176.09 176.14 176.09 176.14 13,468.1K
16:19 176.11 176.14 176.06 176.06 14,107.8K
16:20 176.01 176.04 176.01 176.01 11,401.6K
16:21 176.06 176.06 176.00 176.00 18,776.0K
16:22 175.90 175.90 175.88 175.89 24,279.3K
16:23 175.91 175.92 175.89 175.92 20,758.4K
16:24 176.00 176.06 176.00 176.06 24,290.7K
16:25 176.07 176.14 176.07 176.09 12,982.5K
16:26 176.05 176.05 176.00 176.05 14,013.8K
16:27 176.05 176.16 176.05 176.16 8,109.5K
16:28 176.14 176.18 176.12 176.18 8,056.7K
16:29 176.14 176.17 176.14 176.17 10,890.8K
16:30 176.18 176.23 176.17 176.23 17,379.1K
16:31 176.27 176.33 176.26 176.26 22,737.7K
16:32 176.27 176.27 176.26 176.26 14,061.0K
16:33 176.26 176.27 176.25 176.25 21,182.8K
16:34 176.29 176.34 176.29 176.33 18,986.5K
16:35 176.38 176.54 176.38 176.54 47,300.8K
16:36 176.49 176.63 176.49 176.63 74,343.9K
16:37 176.65 176.72 176.65 176.72 42,799.9K
16:38 176.78 176.86 176.78 176.81 41,116.3K
16:39 176.75 176.87 176.74 176.87 42,467.2K
16:40 176.92 176.94 176.92 176.92 30,820.1K
16:41 176.94 176.94 176.84 176.84 29,497.3K
16:42 176.82 176.89 176.82 176.89 16,752.1K
16:43 176.87 176.87 176.83 176.83 17,808.3K
16:44 176.77 176.80 176.77 176.80 16,831.2K
16:45 176.81 176.90 176.81 176.90 24,098.0K
16:46 176.90 177.09 176.90 177.09 27,044.8K
16:47 177.15 177.19 177.11 177.11 68,091.9K
16:48 177.08 177.15 177.08 177.15 22,021.1K
16:49 177.13 177.20 177.13 177.20 38,669.3K
16:50 177.19 177.21 177.17 177.17 28,771.0K
16:51 177.13 177.15 177.06 177.06 71,643.7K
16:52 177.05 177.05 177.03 177.04 30,629.3K
16:53 177.05 177.10 177.05 177.10 18,209.0K
16:54 177.12 177.18 177.12 177.18 32,990.0K
16:55 177.15 177.15 177.13 177.15 19,398.0K
16:56 177.14 177.15 177.13 177.13 16,306.7K
16:57 177.10 177.15 177.09 177.15 25,442.0K
16:58 177.15 177.18 177.13 177.18 17,311.7K
16:59 177.16 177.17 177.13 177.17 15,297.6K
17:00 177.17 177.20 177.17 177.18 13,428.1K
17:01 177.16 177.16 177.14 177.14 17,947.1K
17:02 177.14 177.15 177.10 177.10 53,790.1K
17:03 176.97 176.98 176.94 176.98 48,961.3K
17:04 177.00 177.07 177.00 177.05 24,800.7K
17:05 177.06 177.07 177.04 177.07 54,878.9K
17:06 177.12 177.12 177.10 177.10 36,085.1K
17:07 177.12 177.26 177.12 177.26 21,707.4K
17:08 177.23 177.23 177.16 177.17 18,348.9K
17:09 177.13 177.17 177.13 177.15 14,617.5K
17:10 177.10 177.10 177.01 177.01 36,426.6K
17:11 176.99 176.99 176.95 176.99 9,448.6K
17:12 176.99 176.99 176.97 176.98 8,581.9K
17:13 176.99 177.04 176.99 177.04 9,990.8K
17:14 177.01 177.04 177.01 177.03 22,702.7K
17:15 177.03 177.04 176.99 176.99 18,716.2K
17:16 176.98 176.98 176.79 176.79 26,495.9K
17:17 176.78 176.78 176.66 176.75 39,199.5K
17:18 176.88 176.91 176.87 176.87 43,629.2K
17:19 176.89 176.93 176.88 176.93 7,489.2K
17:20 176.89 176.96 176.89 176.96 11,590.6K
17:21 177.01 177.10 177.01 177.10 17,271.9K
17:22 177.10 177.10 177.07 177.07 12,696.2K
17:23 177.10 177.10 176.99 176.99 30,028.0K
17:24 176.94 176.98 176.94 176.96 54,329.1K
17:25 176.94 176.99 176.94 176.99 28,223.7K
17:26 177.01 177.04 176.98 176.98 35,563.5K
17:27 176.96 176.99 176.96 176.98 25,665.7K
17:28 176.94 176.95 176.76 176.76 32,961.7K
17:29 176.75 176.75 176.74 176.74 21,912.1K
17:30 176.70 176.70 176.66 176.68 19,878.3K
17:31 176.67 176.67 176.46 176.46 45,667.7K
17:32 176.40 176.40 176.35 176.37 43,930.9K
17:33 176.39 176.49 176.39 176.49 25,049.2K
17:34 176.52 176.57 176.52 176.57 7,163.6K
17:35 176.54 176.55 176.48 176.48 12,245.8K
17:36 176.48 176.61 176.48 176.61 20,326.7K
17:37 176.70 176.71 176.65 176.65 23,636.9K
17:38 176.63 176.67 176.63 176.63 14,085.7K
17:39 174.64 174.65 174.62 174.62 10,017.2K
17:40 174.62 174.66 174.61 174.66 5,672.5K
17:41 174.72 174.74 174.71 174.74 12,809.7K
17:42 174.75 174.82 174.75 174.80 14,599.1K
17:43 174.85 174.91 174.85 174.91 10,569.0K
17:44 174.89 174.90 174.88 174.89 13,583.2K
17:45 174.91 174.96 174.87 174.87 10,413.7K
17:46 174.86 174.86 174.77 174.77 5,886.9K
17:47 174.79 174.84 174.79 174.84 4,100.7K
17:48 174.80 174.92 174.73 174.73 26,964.7K
17:49 174.60 174.64 174.47 174.47 28,535.3K
17:50 174.47 174.50 174.44 174.47 19,660.1K
17:51 174.52 174.59 174.52 174.58 8,810.4K
17:52 174.63 174.63 174.59 174.60 11,667.4K
17:53 174.58 174.59 174.58 174.58 4,951.4K
17:54 174.54 174.54 174.38 174.38 18,445.0K
17:55 174.29 174.35 174.22 174.35 58,849.4K
17:56 174.38 174.48 174.38 174.45 23,134.3K
17:57 174.41 174.45 174.37 174.45 13,666.9K
17:58 174.46 174.47 174.40 174.40 5,118.5K
17:59 174.36 174.36 174.32 174.32 16,142.6K
18:00 174.35 174.39 174.34 174.39 24,394.7K
18:01 174.43 174.51 174.43 174.49 22,777.8K
18:02 174.51 174.55 174.51 174.54 13,879.1K
18:03 174.53 174.54 174.53 174.54 14,400.8K
18:04 174.52 174.52 174.50 174.52 4,192.0K
18:05 174.52 174.52 174.31 174.31 28,281.1K
18:06 174.24 174.30 174.24 174.24 56,558.0K
18:07 174.22 174.25 174.22 174.25 16,804.0K
18:08 174.27 174.33 174.27 174.33 9,907.9K
18:09 174.29 174.29 174.12 174.12 19,183.2K
18:10 174.09 174.09 174.01 174.06 66,773.1K
18:11 174.05 174.11 174.05 174.11 23,755.2K
18:12 174.11 174.11 174.06 174.08 13,361.5K
18:13 174.09 174.21 174.09 174.21 17,585.1K
18:14 174.21 174.26 174.21 174.23 19,402.1K
18:15 174.24 174.24 174.15 174.15 11,071.2K
18:16 174.13 174.23 174.13 174.23 10,995.7K
18:17 174.23 174.23 174.22 174.22 6,225.5K
18:18 174.24 174.30 174.24 174.30 6,818.0K
18:19 174.31 174.46 174.31 174.46 11,799.4K
18:20 174.43 174.54 174.43 174.54 15,303.9K
18:21 174.53 174.55 174.37 174.37 24,322.9K
18:22 174.35 174.41 174.35 174.39 21,207.4K
18:23 174.36 174.42 174.36 174.42 9,925.4K
18:24 174.42 174.43 174.41 174.43 6,372.4K
18:25 174.44 174.48 174.44 174.44 7,558.6K
18:26 174.45 174.45 174.35 174.35 10,882.2K
18:27 174.35 174.37 174.35 174.37 5,009.1K
18:28 174.37 174.45 174.37 174.44 5,200.2K
18:29 174.41 174.43 174.41 174.42 5,982.9K
18:30 174.40 174.43 174.40 174.42 9,069.6K
18:31 174.41 174.41 174.38 174.38 5,778.6K
18:32 174.43 174.43 174.42 174.42 7,303.4K
18:33 174.45 174.45 174.34 174.34 12,550.0K
18:34 174.32 174.32 174.27 174.29 15,009.4K
18:35 174.25 174.28 174.25 174.28 11,030.1K
18:36 174.31 174.31 174.26 174.28 10,857.3K
18:37 174.27 174.29 174.27 174.28 11,948.0K
18:38 174.32 174.34 174.31 174.34 6,944.3K
18:39 174.34 174.34 174.30 174.30 6,160.3K
18:40 174.31 174.31 174.31 174.31 992.5K
18:51 173.88 173.88 173.88 173.88 105,386.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available