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
09:50 182.03 182.03 181.86 181.86 30,943.3K
09:51 181.69 181.69 181.66 181.67 6,279.0K
09:52 181.66 181.70 181.65 181.70 14,724.4K
09:53 181.72 181.77 181.67 181.77 12,849.1K
09:54 181.79 181.79 181.73 181.73 19,233.9K
09:55 181.68 181.70 181.65 181.70 41,102.0K
09:56 181.71 181.71 181.65 181.65 14,524.9K
09:57 181.63 181.66 181.63 181.63 12,110.1K
09:58 181.70 181.76 181.70 181.72 12,051.8K
09:59 181.72 181.72 181.62 181.62 11,892.9K
10:00 181.67 181.67 181.36 181.37 37,927.1K
10:01 181.42 181.43 181.37 181.41 19,313.4K
10:02 181.59 181.68 181.44 181.44 107,057.1K
10:03 181.45 181.48 181.34 181.48 67,743.1K
10:04 181.44 181.44 181.35 181.40 47,927.6K
10:05 181.48 181.48 181.40 181.40 59,144.7K
10:06 181.41 181.53 181.41 181.53 64,996.3K
10:07 181.57 181.62 181.57 181.61 107,104.0K
10:08 181.72 181.89 181.72 181.72 112,293.4K
10:09 181.68 181.80 181.60 181.72 55,023.6K
10:10 181.69 181.69 181.65 181.66 43,049.3K
10:11 181.71 181.71 181.40 181.40 58,563.2K
10:12 181.32 181.43 181.28 181.43 52,062.6K
10:13 181.36 181.36 181.18 181.32 39,672.0K
10:14 181.31 181.31 181.20 181.20 27,239.6K
10:15 181.16 181.20 181.12 181.20 68,286.9K
10:16 181.24 181.27 181.24 181.27 61,363.7K
10:17 181.27 181.27 181.18 181.19 69,406.3K
10:18 181.20 181.25 181.14 181.25 39,797.2K
10:19 181.20 181.20 181.06 181.06 45,371.7K
10:20 181.10 181.15 181.04 181.09 40,952.6K
10:21 181.05 181.06 181.01 181.01 29,968.9K
10:22 181.02 181.22 181.02 181.22 52,331.6K
10:23 181.12 181.31 181.12 181.31 43,906.9K
10:24 181.31 181.49 181.31 181.49 52,592.6K
10:25 181.49 181.49 181.33 181.33 31,090.1K
10:26 181.39 181.39 181.31 181.31 32,063.8K
10:27 181.30 181.30 181.25 181.25 21,690.0K
10:28 181.42 181.56 181.39 181.56 78,361.0K
10:29 181.73 181.96 181.73 181.96 158,767.9K
10:30 181.96 182.20 181.96 182.20 149,088.5K
10:31 182.19 182.28 182.19 182.28 106,572.9K
10:32 182.21 182.22 182.19 182.19 80,846.9K
10:33 182.14 182.14 181.98 181.98 57,459.8K
10:34 181.97 182.06 181.97 182.06 35,826.4K
10:35 182.11 182.11 181.96 181.96 63,888.4K
10:36 181.91 181.91 181.80 181.80 110,294.5K
10:37 181.79 181.82 181.79 181.82 31,498.9K
10:38 181.76 181.76 181.73 181.74 28,495.7K
10:39 181.77 181.81 181.76 181.81 23,803.4K
10:40 181.89 181.89 181.83 181.83 41,688.5K
10:41 181.87 182.16 181.87 182.16 70,769.8K
10:42 182.14 182.21 182.14 182.14 77,578.0K
10:43 182.06 182.25 182.06 182.25 118,228.2K
10:44 182.25 182.25 182.16 182.17 63,826.7K
10:45 182.06 182.14 182.04 182.14 59,928.4K
10:46 182.22 182.25 182.22 182.25 102,720.4K
10:47 182.41 182.41 182.24 182.24 107,825.6K
10:48 182.25 182.28 182.13 182.13 65,253.7K
10:49 182.09 182.09 182.04 182.04 48,123.7K
10:50 182.01 182.02 181.98 181.98 49,948.6K
10:51 181.98 182.08 181.98 181.99 46,167.9K
10:52 181.96 182.01 181.96 182.01 41,453.9K
10:53 182.01 182.04 182.01 182.03 14,037.4K
10:54 182.00 182.00 181.97 181.97 36,235.5K
10:55 181.96 181.98 181.96 181.98 32,007.0K
10:56 181.96 181.96 181.92 181.94 26,908.4K
10:57 181.86 181.89 181.86 181.89 51,359.8K
10:58 181.92 181.96 181.90 181.96 37,780.4K
10:59 182.01 182.01 181.97 181.98 30,179.0K
11:00 181.98 181.98 181.93 181.96 33,982.2K
11:01 182.06 182.21 182.06 182.21 40,074.0K
11:02 182.24 182.32 182.24 182.32 32,588.0K
11:03 182.37 182.37 182.35 182.35 42,665.4K
11:04 182.30 182.34 182.27 182.34 31,202.9K
11:05 182.39 182.39 182.26 182.26 42,041.0K
11:06 182.26 182.26 182.22 182.22 35,735.7K
11:07 182.24 182.34 182.24 182.33 18,616.8K
11:08 182.38 182.39 182.33 182.33 22,334.4K
11:09 182.37 182.43 182.37 182.43 29,978.2K
11:10 182.51 182.51 182.44 182.44 65,810.1K
11:11 182.48 182.60 182.48 182.60 29,098.3K
11:12 182.62 183.04 182.62 183.04 143,723.0K
11:13 183.14 183.23 183.00 183.00 196,288.9K
11:14 183.15 183.15 183.03 183.03 54,983.5K
11:15 183.04 183.09 183.04 183.09 35,737.5K
11:16 183.10 183.15 183.10 183.11 42,911.9K
11:17 183.11 183.14 183.07 183.14 40,985.0K
11:18 183.10 183.10 183.02 183.02 38,871.1K
11:19 183.04 183.04 183.01 183.04 22,127.0K
11:20 183.04 183.06 183.02 183.02 41,878.9K
11:21 183.07 183.08 183.03 183.07 26,697.2K
11:22 183.08 183.13 183.08 183.08 41,091.1K
11:23 183.11 183.11 183.08 183.08 39,537.4K
11:24 183.15 183.46 183.15 183.40 105,283.6K
11:25 183.47 183.49 183.44 183.48 77,361.3K
11:26 183.45 183.47 183.43 183.43 41,404.1K
11:27 183.51 183.54 183.48 183.48 67,616.7K
11:28 183.52 183.61 183.52 183.61 105,475.4K
11:29 183.55 183.57 183.54 183.57 48,084.8K
11:30 183.52 183.68 183.52 183.63 64,605.1K
11:31 183.61 183.64 183.53 183.53 98,824.6K
11:32 183.47 183.52 183.44 183.44 63,641.2K
11:33 183.41 183.41 183.37 183.37 75,150.6K
11:34 183.41 183.49 183.41 183.41 48,073.1K
11:35 183.38 183.45 183.38 183.45 40,194.5K
11:36 183.57 183.68 183.57 183.65 56,316.2K
11:37 183.64 183.64 183.55 183.55 23,522.4K
11:38 183.50 183.62 183.50 183.62 33,089.8K
11:39 183.64 183.65 183.62 183.63 31,331.8K
11:40 183.65 183.65 183.60 183.60 39,302.1K
11:41 183.67 183.67 183.64 183.64 17,737.0K
11:42 183.67 183.72 183.67 183.68 32,477.0K
11:43 183.68 183.68 183.63 183.63 23,501.1K
11:44 183.59 183.65 183.59 183.65 26,436.7K
11:45 183.67 183.67 183.56 183.58 27,964.9K
11:46 183.57 183.57 183.44 183.44 33,549.2K
11:47 183.46 183.46 183.41 183.41 28,681.2K
11:48 183.43 183.43 183.42 183.42 38,212.8K
11:49 183.52 183.64 183.52 183.58 34,941.3K
11:50 183.57 183.57 183.42 183.42 16,834.7K
11:51 183.44 183.44 183.37 183.37 14,686.7K
11:52 183.37 183.37 183.31 183.31 15,777.9K
11:53 183.34 183.34 183.28 183.28 53,683.2K
11:54 183.25 183.28 183.20 183.28 68,418.1K
11:55 183.30 183.31 183.29 183.31 37,726.4K
11:56 183.31 183.37 183.30 183.34 33,459.2K
11:57 183.37 183.60 183.37 183.60 62,062.4K
11:58 183.70 183.83 183.70 183.80 90,136.1K
11:59 183.82 183.87 183.82 183.87 76,237.9K
12:00 183.86 183.86 183.78 183.78 72,425.5K
12:01 183.72 183.74 183.60 183.61 43,543.4K
12:02 183.74 183.79 183.74 183.78 46,442.8K
12:03 183.80 183.80 183.75 183.75 86,868.8K
12:04 183.76 183.78 183.74 183.74 54,382.0K
12:05 183.80 183.89 183.80 183.87 78,404.4K
12:06 183.86 184.04 183.86 184.04 72,394.9K
12:07 183.99 184.05 183.98 184.05 61,134.4K
12:08 184.08 184.15 184.08 184.15 99,773.8K
12:09 184.09 184.09 183.96 183.98 67,926.4K
12:10 183.78 183.92 183.78 183.80 71,247.1K
12:11 183.77 183.77 183.68 183.68 47,300.7K
12:12 183.64 183.64 183.59 183.63 47,245.2K
12:13 183.61 183.76 183.61 183.69 93,512.7K
12:14 183.63 183.63 183.55 183.55 64,897.7K
12:15 183.61 183.64 183.60 183.60 45,066.7K
12:16 183.59 183.59 183.56 183.58 39,514.5K
12:17 183.59 183.59 183.52 183.54 49,847.1K
12:18 183.58 183.68 183.57 183.66 48,923.0K
12:19 183.65 183.69 183.61 183.69 28,620.2K
12:20 183.66 183.66 183.57 183.61 28,601.8K
12:21 183.62 183.70 183.62 183.69 20,523.1K
12:22 183.63 183.63 183.56 183.56 16,455.1K
12:23 183.56 183.56 183.52 183.53 20,983.3K
12:24 183.53 183.53 183.45 183.45 30,918.5K
12:25 183.45 183.47 183.45 183.47 24,473.1K
12:26 183.52 183.56 183.52 183.55 38,648.5K
12:27 183.56 183.58 183.55 183.58 37,939.3K
12:28 183.58 183.61 183.56 183.61 36,323.5K
12:29 183.57 183.60 183.57 183.58 15,532.0K
12:30 183.59 183.59 183.53 183.53 33,715.4K
12:31 183.50 183.57 183.50 183.57 27,380.6K
12:32 183.57 183.57 183.55 183.56 31,341.4K
12:33 183.51 183.51 183.47 183.49 38,364.1K
12:34 183.50 183.50 183.46 183.46 14,416.4K
12:35 183.51 183.63 183.51 183.63 63,706.2K
12:36 183.67 183.76 183.67 183.71 100,235.5K
12:37 183.75 183.75 183.60 183.60 38,742.7K
12:38 183.58 183.67 183.58 183.58 28,685.8K
12:39 183.61 183.61 183.50 183.52 11,730.0K
12:40 183.54 183.54 183.48 183.49 15,935.4K
12:41 183.51 183.60 183.51 183.55 29,587.8K
12:42 183.50 183.59 183.50 183.59 19,904.1K
12:43 183.56 183.57 183.55 183.57 13,323.9K
12:44 183.56 183.56 183.54 183.56 21,799.1K
12:45 183.61 183.61 183.57 183.59 15,516.3K
12:46 183.58 183.60 183.58 183.59 12,062.8K
12:47 183.64 183.66 183.64 183.64 36,334.4K
12:48 183.62 183.79 183.62 183.78 22,892.6K
12:49 183.80 183.87 183.79 183.87 25,720.6K
12:50 183.85 183.85 183.73 183.73 23,788.6K
12:51 183.71 183.71 183.70 183.71 22,659.3K
12:52 183.71 183.80 183.71 183.77 16,842.2K
12:53 183.75 183.75 183.63 183.63 23,517.3K
12:54 183.60 183.63 183.59 183.59 18,466.0K
12:55 183.58 183.58 183.54 183.54 19,317.2K
12:56 183.54 183.63 183.53 183.63 11,155.4K
12:57 183.62 183.62 183.58 183.59 14,165.4K
12:58 183.57 183.57 183.56 183.57 7,833.0K
12:59 183.52 183.52 183.43 183.43 22,803.5K
13:00 183.44 183.50 183.44 183.49 20,146.6K
13:01 183.50 183.53 183.49 183.51 11,963.4K
13:02 183.53 183.54 183.53 183.54 16,224.0K
13:03 183.50 183.54 183.48 183.52 14,725.7K
13:04 183.47 183.47 183.38 183.43 51,590.8K
13:05 183.46 183.46 183.39 183.39 26,309.8K
13:06 183.37 183.37 183.30 183.30 29,913.8K
13:07 183.27 183.28 183.18 183.18 33,999.1K
13:08 183.17 183.17 183.08 183.08 36,306.7K
13:09 183.08 183.11 183.07 183.07 29,719.6K
13:10 183.09 183.10 183.09 183.10 18,849.8K
13:11 183.09 183.09 183.07 183.07 8,445.8K
13:12 183.07 183.15 183.07 183.13 19,808.8K
13:13 183.13 183.13 183.05 183.05 19,134.6K
13:14 183.07 183.09 183.05 183.05 19,537.0K
13:15 183.06 183.18 183.06 183.17 22,046.9K
13:16 183.16 183.19 183.16 183.19 23,411.5K
13:17 183.23 183.36 183.23 183.31 34,453.4K
13:18 183.32 183.34 183.32 183.34 8,187.5K
13:19 183.31 183.31 183.29 183.30 6,016.6K
13:20 183.33 183.33 183.24 183.24 14,088.5K
13:21 183.26 183.27 183.15 183.15 17,839.5K
13:22 183.10 183.10 183.09 183.10 18,543.4K
13:23 183.09 183.09 183.04 183.04 9,081.6K
13:24 183.02 183.10 183.02 183.07 24,965.7K
13:25 183.08 183.08 183.04 183.04 24,644.7K
13:26 183.11 183.11 183.03 183.03 19,604.9K
13:27 182.95 182.96 182.91 182.94 42,027.4K
13:28 182.94 182.94 182.91 182.93 16,486.7K
13:29 183.08 183.13 183.06 183.06 29,547.3K
13:30 183.02 183.02 182.96 182.96 14,933.4K
13:31 182.97 182.98 182.97 182.97 12,484.6K
13:32 182.97 182.97 182.88 182.89 52,095.7K
13:33 182.88 182.88 182.84 182.84 11,798.3K
13:34 182.84 182.96 182.84 182.96 18,534.5K
13:35 182.97 183.00 182.97 182.97 21,934.4K
13:36 183.00 183.00 182.92 182.92 15,728.2K
13:37 182.91 183.00 182.91 183.00 14,796.8K
13:38 182.99 182.99 182.95 182.95 6,310.6K
13:39 182.93 182.95 182.89 182.95 11,650.9K
13:40 182.94 182.94 182.93 182.93 11,748.7K
13:41 182.96 182.97 182.94 182.97 6,562.8K
13:42 182.93 183.01 182.93 183.00 12,384.0K
13:43 183.02 183.02 182.97 182.97 14,015.8K
13:44 182.92 182.97 182.91 182.97 8,187.7K
13:45 182.96 182.97 182.94 182.97 21,434.2K
13:46 182.97 182.97 182.92 182.92 12,197.4K
13:47 182.90 182.91 182.89 182.91 17,968.9K
13:48 182.92 182.93 182.89 182.89 14,467.8K
13:49 182.89 182.89 182.88 182.88 8,917.3K
13:50 182.87 182.87 182.82 182.82 6,693.4K
13:51 182.82 182.82 182.81 182.81 27,015.4K
13:52 182.79 182.82 182.78 182.82 18,962.0K
13:53 182.82 182.85 182.81 182.83 14,334.5K
13:54 182.80 182.80 182.77 182.79 12,090.3K
13:55 182.82 182.86 182.82 182.86 10,868.0K
13:56 182.86 182.86 182.79 182.79 47,002.0K
13:57 182.80 182.80 182.79 182.79 37,479.7K
13:58 182.76 182.76 182.72 182.72 22,010.3K
13:59 182.74 182.83 182.74 182.83 23,794.4K
14:00 182.84 182.84 182.80 182.80 7,329.1K
14:01 182.79 182.81 182.78 182.79 8,164.9K
14:02 182.80 182.80 182.78 182.79 6,694.4K
14:03 182.78 182.82 182.78 182.81 22,453.7K
14:04 182.77 182.80 182.77 182.80 19,892.3K
14:05 182.80 182.80 182.77 182.77 13,525.5K
14:06 182.78 182.85 182.77 182.85 14,808.3K
14:07 182.82 182.96 182.82 182.96 26,558.2K
14:08 182.90 182.98 182.90 182.98 32,987.6K
14:09 182.95 183.02 182.95 183.00 9,476.0K
14:10 183.00 183.03 183.00 183.03 8,848.1K
14:11 182.91 182.91 182.84 182.84 17,146.7K
14:12 182.82 182.82 182.77 182.80 12,085.1K
14:13 182.82 182.87 182.82 182.86 21,073.0K
14:14 182.88 182.88 182.84 182.84 11,316.3K
14:15 182.80 182.97 182.80 182.97 25,127.9K
14:16 182.98 182.99 182.95 182.97 12,427.3K
14:17 182.99 183.01 182.98 182.98 17,180.6K
14:18 182.96 183.00 182.96 182.99 24,193.2K
14:19 182.97 183.03 182.97 183.03 9,550.9K
14:20 183.00 183.00 182.93 182.93 10,074.5K
14:21 182.85 182.86 182.70 182.71 17,346.2K
14:22 182.69 182.69 182.59 182.61 37,005.3K
14:23 182.63 182.63 182.46 182.46 35,897.2K
14:24 182.40 182.47 182.22 182.22 61,894.0K
14:25 182.19 182.41 182.19 182.41 71,303.0K
14:26 182.38 182.46 182.38 182.46 19,122.3K
14:27 182.46 182.49 182.46 182.48 18,347.4K
14:28 182.50 182.61 182.50 182.61 21,055.0K
14:29 182.58 182.58 182.43 182.46 21,176.6K
14:30 182.45 182.45 182.43 182.43 11,343.2K
14:31 182.42 182.45 182.26 182.26 39,731.5K
14:32 182.27 182.28 182.26 182.28 28,843.7K
14:33 182.29 182.35 182.29 182.35 17,513.8K
14:34 182.37 182.42 182.37 182.42 15,135.0K
14:35 182.44 182.54 182.44 182.54 19,155.3K
14:36 182.55 182.57 182.55 182.57 20,851.6K
14:37 182.57 182.61 182.51 182.61 13,297.4K
14:38 182.60 182.63 182.60 182.63 6,232.8K
14:39 182.61 182.67 182.61 182.67 24,052.5K
14:40 182.71 182.77 182.71 182.75 24,102.3K
14:41 182.77 182.84 182.76 182.76 19,129.1K
14:42 182.78 182.78 182.71 182.71 25,414.8K
14:43 182.69 182.70 182.68 182.69 6,751.8K
14:44 182.57 182.64 182.54 182.64 22,136.1K
14:45 182.62 182.64 182.59 182.59 10,078.1K
14:46 182.59 182.61 182.59 182.61 6,535.3K
14:47 182.62 182.68 182.62 182.68 6,385.0K
14:48 182.68 182.70 182.68 182.70 6,844.6K
14:49 182.66 182.71 182.66 182.71 13,679.1K
14:50 182.70 182.77 182.70 182.70 34,886.3K
14:51 182.73 182.75 182.69 182.74 22,808.5K
14:52 182.84 182.90 182.82 182.90 16,648.2K
14:53 182.88 182.91 182.85 182.85 10,179.6K
14:54 182.87 183.07 182.87 183.07 41,079.6K
14:55 183.11 183.11 183.05 183.11 27,988.2K
14:56 183.12 183.12 183.11 183.11 12,552.6K
14:57 183.12 183.12 183.00 183.00 13,890.7K
14:58 182.99 183.04 182.96 182.99 11,859.9K
14:59 183.05 183.06 183.02 183.02 8,321.5K
15:00 183.04 183.07 183.04 183.07 14,788.9K
15:01 183.03 183.03 182.98 183.03 11,011.7K
15:02 183.08 183.18 183.08 183.18 15,892.1K
15:03 183.22 183.29 183.19 183.29 27,439.2K
15:04 183.32 183.32 183.15 183.15 38,098.3K
15:05 183.17 183.19 183.14 183.19 14,879.9K
15:06 183.19 183.19 183.12 183.12 8,121.6K
15:07 183.07 183.07 182.99 182.99 26,595.1K
15:08 183.00 183.06 183.00 183.00 6,805.5K
15:09 183.11 183.11 183.07 183.07 13,161.4K
15:10 183.04 183.07 183.04 183.07 14,475.2K
15:11 183.06 183.08 183.06 183.07 11,324.5K
15:12 183.08 183.12 183.08 183.09 8,515.1K
15:13 183.08 183.08 183.06 183.06 16,205.3K
15:14 183.06 183.06 182.82 182.91 31,285.6K
15:15 182.89 182.89 182.87 182.89 9,263.5K
15:16 182.87 182.88 182.73 182.74 30,465.0K
15:17 182.73 182.74 182.69 182.74 15,649.9K
15:18 182.71 182.81 182.71 182.81 8,650.8K
15:19 182.94 183.00 182.94 183.00 15,287.6K
15:20 183.19 183.27 183.19 183.20 31,818.8K
15:21 183.14 183.14 183.08 183.08 16,648.6K
15:22 183.08 183.08 182.99 182.99 9,314.9K
15:23 182.98 182.98 182.92 182.94 4,937.0K
15:24 183.10 183.16 183.09 183.09 11,646.0K
15:25 183.06 183.16 183.06 183.16 8,405.6K
15:26 183.17 183.18 183.17 183.18 6,526.0K
15:27 183.18 183.19 183.16 183.16 7,238.7K
15:28 183.16 183.24 183.16 183.24 16,909.4K
15:29 183.23 183.23 183.16 183.16 14,300.7K
15:30 183.11 183.11 183.09 183.09 24,974.0K
15:31 183.07 183.12 182.96 183.12 16,647.1K
15:32 183.19 183.19 183.13 183.19 12,558.2K
15:33 183.24 183.24 183.18 183.18 8,976.1K
15:34 183.15 183.15 183.05 183.06 10,144.7K
15:35 183.16 183.21 183.13 183.21 21,777.2K
15:36 183.19 183.24 183.19 183.24 14,688.4K
15:37 183.21 183.21 183.16 183.16 15,486.7K
15:38 183.14 183.14 183.08 183.08 5,707.5K
15:39 183.06 183.09 183.06 183.08 21,296.6K
15:40 183.10 183.10 182.84 182.87 36,339.9K
15:41 182.86 182.86 182.81 182.83 35,248.7K
15:42 182.74 182.81 182.73 182.81 32,104.5K
15:43 182.88 182.89 182.74 182.74 17,167.7K
15:44 182.59 182.66 182.59 182.65 56,857.7K
15:45 182.56 182.56 182.49 182.49 25,655.6K
15:46 182.50 182.53 182.49 182.51 19,774.1K
15:47 182.54 182.54 182.44 182.44 12,160.1K
15:48 182.37 182.37 182.16 182.16 63,156.0K
15:49 182.17 182.33 182.15 182.15 54,643.0K
15:50 182.08 182.19 182.05 182.19 59,294.1K
15:51 182.29 182.30 182.25 182.30 16,137.6K
15:52 182.36 182.44 182.36 182.44 31,421.0K
15:53 182.41 182.45 182.41 182.45 14,069.9K
15:54 182.47 182.63 182.47 182.63 19,517.7K
15:55 182.61 182.64 182.61 182.62 11,163.6K
15:56 182.56 182.63 182.56 182.63 14,915.8K
15:57 182.63 182.63 182.60 182.60 7,081.8K
15:58 182.61 182.61 182.59 182.59 6,310.6K
15:59 182.56 182.56 182.52 182.52 11,521.7K
16:00 182.53 182.55 182.52 182.55 15,259.1K
16:01 182.58 182.58 182.55 182.56 7,493.1K
16:02 182.60 182.67 182.59 182.67 13,411.4K
16:03 182.67 182.67 182.58 182.58 18,891.6K
16:04 182.57 182.61 182.57 182.59 6,048.5K
16:05 182.58 182.62 182.58 182.62 8,269.2K
16:06 182.61 182.61 182.57 182.59 8,211.0K
16:07 182.60 182.60 182.59 182.60 9,562.7K
16:08 182.66 182.68 182.63 182.63 11,103.3K
16:09 182.56 182.57 182.55 182.55 6,852.5K
16:10 182.51 182.51 182.41 182.41 13,463.9K
16:11 182.41 182.42 182.34 182.34 7,664.1K
16:12 182.31 182.33 182.31 182.33 13,795.9K
16:13 182.35 182.37 182.32 182.37 8,516.3K
16:14 182.35 182.35 182.31 182.31 4,842.0K
16:15 182.33 182.33 182.30 182.30 2,931.1K
16:16 182.30 182.30 182.14 182.14 25,350.2K
16:17 182.16 182.21 182.16 182.20 19,597.2K
16:18 182.24 182.24 182.21 182.22 12,996.5K
16:19 182.24 182.28 182.24 182.28 16,742.7K
16:20 182.28 182.34 182.28 182.34 32,346.4K
16:21 182.37 182.40 182.37 182.40 17,715.3K
16:22 182.47 182.56 182.47 182.56 29,146.2K
16:23 182.56 182.63 182.56 182.63 21,159.9K
16:24 182.60 182.70 182.60 182.68 30,431.3K
16:25 182.68 182.78 182.65 182.78 20,433.8K
16:26 182.82 182.83 182.80 182.82 21,358.9K
16:27 182.84 182.84 182.76 182.77 8,818.4K
16:28 182.73 182.78 182.73 182.78 8,574.9K
16:29 182.78 182.78 182.70 182.70 18,717.9K
16:30 182.69 182.70 182.58 182.58 20,810.6K
16:31 182.59 182.63 182.55 182.62 21,333.5K
16:32 182.63 182.67 182.63 182.67 14,487.2K
16:33 182.68 182.72 182.68 182.72 24,098.2K
16:34 182.76 182.91 182.76 182.91 42,106.2K
16:35 182.95 182.96 182.91 182.92 37,722.7K
16:36 182.94 182.95 182.93 182.95 23,099.2K
16:37 182.92 182.96 182.92 182.92 16,763.9K
16:38 182.92 183.02 182.92 183.02 28,306.6K
16:39 183.09 183.09 183.07 183.09 34,395.7K
16:40 183.05 183.06 183.05 183.06 23,692.8K
16:41 183.06 183.06 183.03 183.03 31,291.7K
16:42 183.05 183.05 182.99 182.99 27,127.0K
16:43 183.00 183.00 182.95 182.95 26,755.4K
16:44 182.95 182.99 182.94 182.99 29,270.2K
16:45 183.07 183.08 183.04 183.04 26,136.9K
16:46 183.05 183.05 183.00 183.00 20,927.5K
16:47 182.97 182.97 182.93 182.93 13,524.6K
16:48 182.92 182.96 182.92 182.96 14,152.1K
16:49 182.97 183.03 182.97 183.02 17,788.4K
16:50 183.03 183.03 183.00 183.00 18,637.2K
16:51 182.96 182.96 182.93 182.93 14,830.4K
16:52 182.92 182.94 182.89 182.94 10,490.5K
16:53 182.97 182.99 182.97 182.99 28,973.1K
16:54 183.01 183.04 183.01 183.03 26,137.0K
16:55 182.99 183.03 182.99 183.03 25,254.2K
16:56 183.06 183.09 183.05 183.09 18,968.9K
16:57 183.05 183.08 183.05 183.08 19,866.7K
16:58 183.08 183.08 183.02 183.02 15,698.1K
16:59 183.03 183.08 183.02 183.08 37,160.7K
17:00 183.13 183.24 183.13 183.22 53,254.1K
17:01 183.25 183.25 183.11 183.11 23,961.3K
17:02 183.18 183.18 183.15 183.16 29,807.3K
17:03 183.13 183.28 183.13 183.27 44,671.3K
17:04 183.25 183.28 183.25 183.28 28,224.1K
17:05 183.26 183.33 183.26 183.32 28,169.6K
17:06 183.36 183.36 183.22 183.24 27,005.0K
17:07 183.26 183.26 183.06 183.06 21,903.1K
17:08 183.04 183.11 183.04 183.06 14,720.2K
17:09 183.04 183.04 183.02 183.02 10,824.2K
17:10 183.03 183.06 183.03 183.06 12,297.9K
17:11 183.06 183.07 183.05 183.05 19,237.5K
17:12 183.05 183.09 183.05 183.09 11,448.0K
17:13 183.02 183.03 183.00 183.01 15,151.3K
17:14 183.03 183.03 182.96 182.99 12,613.1K
17:15 183.00 183.01 182.98 182.98 8,180.2K
17:16 182.99 183.07 182.99 183.07 9,213.4K
17:17 183.07 183.07 183.04 183.06 9,636.7K
17:18 183.08 183.08 183.01 183.06 21,348.7K
17:19 183.00 183.04 183.00 183.04 9,870.2K
17:20 183.07 183.15 183.07 183.15 37,975.4K
17:21 183.14 183.14 183.10 183.12 25,297.0K
17:22 183.10 183.14 183.10 183.14 43,052.3K
17:23 183.13 183.13 183.04 183.04 14,071.0K
17:24 183.06 183.06 182.93 182.93 16,708.3K
17:25 182.94 182.97 182.93 182.96 12,743.0K
17:26 182.96 183.02 182.96 183.02 8,256.2K
17:27 183.03 183.03 182.96 182.96 7,821.4K
17:28 182.94 182.94 182.83 182.83 35,759.0K
17:29 182.87 182.88 182.84 182.84 20,879.7K
17:30 182.84 182.85 182.83 182.83 18,106.3K
17:31 182.86 182.90 182.86 182.90 15,103.3K
17:32 182.90 182.96 182.90 182.96 10,577.8K
17:33 182.96 183.09 182.96 183.09 16,310.8K
17:34 183.15 183.17 183.14 183.15 14,815.7K
17:35 183.16 183.17 183.09 183.09 15,999.2K
17:36 183.04 183.08 183.04 183.06 9,480.5K
17:37 183.02 183.04 183.01 183.01 18,330.5K
17:38 183.02 183.02 181.90 181.90 9,907.1K
17:39 181.99 182.02 181.99 182.01 22,107.2K
17:40 182.09 182.12 182.09 182.12 19,222.1K
17:41 182.16 182.16 182.14 182.14 35,244.7K
17:42 182.07 182.09 182.06 182.09 20,520.6K
17:43 182.10 182.14 182.10 182.11 13,216.3K
17:44 182.13 182.13 182.06 182.06 12,356.5K
17:45 182.04 182.05 181.98 182.00 12,910.9K
17:46 181.91 181.91 181.88 181.90 10,829.1K
17:47 181.90 181.94 181.90 181.92 8,549.4K
17:48 181.96 181.96 181.93 181.95 11,111.8K
17:49 181.97 181.99 181.95 181.95 17,374.8K
17:50 182.00 182.07 182.00 182.07 19,238.3K
17:51 182.10 182.16 182.10 182.15 32,547.7K
17:52 182.15 182.15 182.06 182.06 24,807.5K
17:53 182.03 182.05 182.03 182.03 10,214.5K
17:54 182.19 182.19 182.12 182.12 15,618.0K
17:55 182.10 182.10 182.02 182.02 12,595.6K
17:56 181.94 181.94 181.93 181.94 19,941.3K
17:57 181.97 181.97 181.93 181.93 28,720.0K
17:58 181.92 181.93 181.88 181.88 15,594.0K
17:59 181.82 181.90 181.82 181.90 27,969.8K
18:00 181.86 181.96 181.86 181.96 16,414.7K
18:01 182.10 182.12 182.08 182.11 25,592.2K
18:02 182.13 182.25 182.13 182.25 31,419.6K
18:03 182.20 182.23 182.18 182.18 17,384.1K
18:04 182.36 182.43 182.34 182.34 72,014.8K
18:05 182.35 182.35 182.31 182.33 26,309.2K
18:06 182.37 182.40 182.37 182.38 14,349.7K
18:07 182.37 182.46 182.36 182.46 16,329.8K
18:08 182.43 182.66 182.43 182.60 61,395.2K
18:09 182.57 182.57 182.54 182.54 19,087.5K
18:10 182.54 182.81 182.54 182.81 56,094.7K
18:11 182.80 182.83 182.79 182.79 73,062.9K
18:12 182.76 182.76 182.67 182.67 22,250.9K
18:13 182.64 182.64 182.61 182.64 25,883.8K
18:14 182.63 182.63 182.55 182.60 35,081.7K
18:15 182.64 182.78 182.64 182.71 39,972.3K
18:16 182.73 182.73 182.65 182.65 14,116.1K
18:17 182.61 182.61 182.53 182.55 16,890.9K
18:18 182.54 182.61 182.54 182.60 19,552.9K
18:19 182.57 182.57 182.54 182.55 14,853.0K
18:20 182.55 182.55 182.52 182.53 11,192.7K
18:21 182.51 182.61 182.50 182.61 31,205.8K
18:22 182.58 182.58 182.57 182.58 19,757.6K
18:23 182.66 182.69 182.65 182.65 49,870.0K
18:24 182.66 182.69 182.65 182.69 21,825.6K
18:25 182.67 182.71 182.67 182.70 33,354.6K
18:26 182.63 182.70 182.61 182.61 34,237.8K
18:27 182.59 182.59 182.56 182.57 16,183.2K
18:28 182.50 182.50 182.46 182.47 16,370.4K
18:29 182.47 182.47 182.47 182.47 8,192.9K
18:30 182.45 182.55 182.45 182.53 39,875.8K
18:31 182.53 182.55 182.53 182.53 33,313.7K
18:32 182.55 182.55 182.47 182.51 39,186.8K
18:33 182.50 182.50 182.43 182.43 24,497.1K
18:34 182.48 182.48 182.46 182.47 26,305.4K
18:35 182.51 182.61 182.51 182.59 32,119.3K
18:36 182.60 182.62 182.60 182.60 31,746.5K
18:37 182.62 182.64 182.59 182.59 28,955.6K
18:38 182.54 182.58 182.53 182.58 33,462.2K
18:39 182.55 182.59 182.55 182.59 22,137.0K
18:40 182.59 182.59 182.59 182.59 4,860.2K
18:51 182.06 182.06 182.06 182.06 257,823.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available