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
09:50 180.50 180.50 180.48 180.48 8,340.4K
09:51 180.43 180.43 180.38 180.38 14,196.7K
09:52 180.33 180.39 180.31 180.31 29,303.9K
09:53 180.31 180.34 180.30 180.34 15,031.2K
09:54 180.34 180.43 180.34 180.41 10,189.4K
09:55 180.41 180.43 180.38 180.43 16,471.0K
09:56 180.40 180.50 180.40 180.50 13,347.5K
09:57 180.49 180.52 180.49 180.52 25,984.3K
09:58 180.48 180.50 180.48 180.50 5,959.7K
09:59 180.51 180.51 180.46 180.51 11,512.5K
10:00 180.48 180.48 180.12 180.17 45,432.4K
10:01 180.15 180.15 180.05 180.05 18,402.1K
10:02 180.01 180.02 179.90 179.90 55,814.4K
10:03 179.98 179.98 179.88 179.96 45,548.9K
10:04 179.95 180.30 179.95 180.30 52,029.3K
10:05 180.37 180.37 180.32 180.33 40,553.0K
10:06 180.28 180.34 180.28 180.34 20,135.8K
10:07 180.32 180.32 180.27 180.29 30,306.7K
10:08 180.29 180.40 180.27 180.40 15,195.6K
10:09 180.41 180.46 180.40 180.45 25,996.9K
10:10 180.45 180.48 180.44 180.46 21,119.8K
10:11 180.41 180.43 180.40 180.41 11,543.0K
10:12 180.41 180.41 180.35 180.35 12,710.4K
10:13 180.36 180.40 180.36 180.39 7,679.2K
10:14 180.31 180.31 180.09 180.11 43,857.4K
10:15 180.11 180.11 180.08 180.09 17,502.9K
10:16 180.09 180.22 180.09 180.18 16,213.2K
10:17 180.12 180.15 180.12 180.14 12,350.2K
10:18 180.06 180.08 180.05 180.07 23,929.6K
10:19 180.06 180.06 180.03 180.05 34,285.5K
10:20 180.10 180.10 180.05 180.06 13,474.3K
10:21 180.06 180.08 179.82 179.82 82,461.2K
10:22 179.83 179.83 179.82 179.83 28,849.6K
10:23 179.90 179.90 179.80 179.84 25,411.6K
10:24 179.88 179.90 179.84 179.84 24,504.2K
10:25 179.84 179.90 179.84 179.90 29,201.4K
10:26 179.89 179.99 179.89 179.97 48,933.9K
10:27 179.96 179.98 179.96 179.98 20,995.9K
10:28 179.97 179.97 179.89 179.89 33,031.7K
10:29 179.86 179.90 179.84 179.84 47,072.6K
10:30 179.85 179.85 179.61 179.61 64,435.9K
10:31 179.57 179.57 179.48 179.49 75,683.3K
10:32 179.48 179.48 179.32 179.32 43,049.0K
10:33 179.26 179.26 179.20 179.20 96,423.6K
10:34 179.18 179.21 179.16 179.21 45,716.1K
10:35 179.27 179.27 179.23 179.23 51,059.7K
10:36 179.22 179.22 179.14 179.14 24,521.0K
10:37 179.15 179.31 179.13 179.31 48,491.1K
10:38 179.33 179.44 179.33 179.44 58,464.5K
10:39 179.41 179.48 179.41 179.41 43,315.3K
10:40 179.47 179.47 179.27 179.27 35,863.7K
10:41 179.30 179.35 179.30 179.35 14,512.3K
10:42 179.29 179.34 179.29 179.32 46,091.3K
10:43 179.30 179.33 179.30 179.33 19,214.9K
10:44 179.37 179.50 179.37 179.50 27,165.9K
10:45 179.52 179.52 179.45 179.45 38,428.1K
10:46 179.47 179.47 179.35 179.35 36,771.1K
10:47 179.31 179.31 179.25 179.25 37,963.6K
10:48 179.25 179.25 179.21 179.21 18,729.7K
10:49 179.23 179.29 179.23 179.29 18,389.9K
10:50 179.30 179.30 179.27 179.27 20,937.5K
10:51 179.29 179.33 179.29 179.33 12,268.4K
10:52 179.31 179.31 179.23 179.24 28,839.6K
10:53 179.25 179.31 179.25 179.28 25,377.0K
10:54 179.27 179.27 179.23 179.26 40,146.9K
10:55 179.27 179.34 179.27 179.32 21,650.4K
10:56 179.33 179.33 179.31 179.31 17,746.8K
10:57 179.31 179.36 179.30 179.33 40,472.2K
10:58 179.37 179.39 179.33 179.33 29,573.5K
10:59 179.38 179.48 179.38 179.48 40,906.5K
11:00 179.56 179.56 179.46 179.46 40,247.3K
11:01 179.45 179.48 179.30 179.30 24,807.1K
11:02 179.31 179.31 179.26 179.30 41,633.0K
11:03 179.33 179.33 179.28 179.28 20,587.9K
11:04 179.30 179.39 179.30 179.34 49,547.6K
11:05 179.49 179.49 179.45 179.47 36,253.0K
11:06 179.56 179.62 179.56 179.62 44,276.7K
11:07 179.57 179.57 179.48 179.48 23,410.7K
11:08 179.49 179.64 179.49 179.64 22,563.6K
11:09 179.66 179.69 179.66 179.68 32,148.5K
11:10 179.71 179.78 179.71 179.76 38,597.3K
11:11 179.78 179.80 179.71 179.71 29,327.0K
11:12 179.64 179.65 179.61 179.65 25,804.9K
11:13 179.65 179.66 179.65 179.65 13,045.6K
11:14 179.64 179.66 179.43 179.43 32,814.8K
11:15 179.47 179.55 179.45 179.45 24,500.7K
11:16 179.46 179.57 179.46 179.57 18,573.8K
11:17 179.56 179.56 179.41 179.46 53,010.2K
11:18 179.44 179.47 179.39 179.39 25,673.9K
11:19 179.32 179.32 179.25 179.25 52,105.1K
11:20 179.27 179.31 179.27 179.27 14,009.0K
11:21 179.31 179.31 179.16 179.16 26,175.4K
11:22 179.18 179.19 179.17 179.18 21,610.7K
11:23 179.17 179.20 179.15 179.20 13,114.6K
11:24 179.25 179.25 179.12 179.13 15,537.5K
11:25 179.11 179.11 179.00 179.00 123,862.8K
11:26 178.99 178.99 178.97 178.99 26,430.3K
11:27 179.02 179.10 179.02 179.09 29,049.9K
11:28 179.12 179.12 179.00 179.03 20,822.9K
11:29 179.03 179.03 178.91 178.93 40,326.0K
11:30 178.96 178.96 178.92 178.92 17,079.5K
11:31 178.92 179.12 178.92 179.12 36,406.7K
11:32 179.12 179.17 179.12 179.17 23,350.9K
11:33 179.17 179.17 179.10 179.10 17,895.0K
11:34 179.12 179.18 179.10 179.18 21,944.1K
11:35 179.22 179.22 179.07 179.11 54,783.2K
11:36 179.12 179.12 179.08 179.12 23,592.5K
11:37 179.18 179.18 179.14 179.14 18,451.8K
11:38 179.09 179.09 179.06 179.07 8,813.6K
11:39 179.04 179.04 179.02 179.04 13,863.8K
11:40 179.04 179.05 178.99 179.01 15,770.0K
11:41 178.93 178.93 178.89 178.91 27,979.0K
11:42 178.87 178.87 178.82 178.82 14,360.4K
11:43 178.85 178.98 178.85 178.96 19,497.4K
11:44 179.00 179.12 179.00 179.12 18,053.9K
11:45 179.13 179.13 178.99 178.99 90,417.4K
11:46 179.05 179.05 179.01 179.03 30,856.9K
11:47 179.07 179.30 179.07 179.24 54,425.8K
11:48 179.21 179.21 179.10 179.10 21,648.6K
11:49 179.11 179.16 179.11 179.16 21,569.3K
11:50 179.09 179.09 179.04 179.04 28,594.5K
11:51 179.03 179.03 178.96 178.96 17,144.0K
11:52 178.90 178.90 178.77 178.77 44,878.4K
11:53 178.76 178.84 178.76 178.84 48,853.7K
11:54 178.82 178.86 178.82 178.86 27,982.7K
11:55 178.86 178.96 178.86 178.96 25,880.1K
11:56 178.89 178.97 178.89 178.97 32,783.4K
11:57 178.95 179.03 178.95 179.03 18,549.0K
11:58 179.00 179.01 178.93 178.96 32,140.2K
11:59 178.93 178.93 178.87 178.87 16,984.8K
12:00 178.88 178.88 178.85 178.86 28,718.0K
12:01 178.79 178.94 178.79 178.93 83,697.9K
12:02 178.88 178.88 178.66 178.66 41,591.9K
12:03 178.68 178.73 178.66 178.72 53,867.8K
12:04 178.75 178.75 178.68 178.68 55,211.3K
12:05 178.70 178.78 178.70 178.78 32,316.9K
12:06 178.80 178.92 178.78 178.92 39,737.5K
12:07 178.96 179.13 178.96 179.13 46,409.1K
12:08 179.15 179.26 179.15 179.26 55,961.0K
12:09 179.30 179.30 179.29 179.29 60,037.7K
12:10 179.41 179.43 179.37 179.37 57,950.0K
12:11 179.33 179.40 179.33 179.40 24,824.9K
12:12 179.46 179.47 179.45 179.47 29,704.0K
12:13 179.54 179.54 179.51 179.51 51,366.7K
12:14 179.47 179.47 179.35 179.35 24,041.8K
12:15 179.34 179.56 179.34 179.56 17,243.8K
12:16 179.58 179.72 179.58 179.71 54,180.3K
12:17 179.74 179.76 179.67 179.67 26,236.7K
12:18 179.67 179.67 179.58 179.63 27,806.6K
12:19 179.60 179.64 179.60 179.63 14,898.0K
12:20 179.54 179.55 179.52 179.53 20,047.9K
12:21 179.55 179.84 179.55 179.84 67,630.6K
12:22 179.75 179.86 179.75 179.86 32,158.2K
12:23 180.01 180.16 179.95 180.16 34,879.2K
12:24 180.10 180.10 179.93 179.93 35,559.6K
12:25 179.89 179.90 179.87 179.87 19,441.0K
12:26 179.88 179.88 179.83 179.83 13,378.0K
12:27 179.81 179.81 179.72 179.74 26,029.9K
12:28 179.74 179.74 179.71 179.71 10,687.8K
12:29 179.75 179.75 179.70 179.74 11,179.7K
12:30 179.79 179.93 179.79 179.93 16,345.4K
12:31 179.92 180.03 179.92 180.01 19,278.5K
12:32 180.03 180.17 180.01 180.17 55,839.1K
12:33 180.09 180.13 180.09 180.13 18,639.8K
12:34 180.17 180.17 180.12 180.13 19,673.2K
12:35 180.11 180.11 180.04 180.05 15,825.5K
12:36 180.03 180.03 180.01 180.02 15,645.9K
12:37 180.07 180.08 180.03 180.03 22,217.1K
12:38 180.02 180.02 179.81 179.81 22,575.6K
12:39 179.78 179.81 179.78 179.81 26,516.1K
12:40 179.95 179.95 179.88 179.89 13,134.3K
12:41 179.86 179.86 179.80 179.80 18,720.1K
12:42 179.79 179.82 179.78 179.82 9,837.0K
12:43 179.77 179.79 179.76 179.76 16,734.7K
12:44 179.66 179.66 179.64 179.64 32,640.3K
12:45 179.65 179.68 179.63 179.68 15,273.1K
12:46 179.77 179.86 179.77 179.86 9,605.7K
12:47 179.87 179.94 179.87 179.92 22,404.0K
12:48 179.90 180.02 179.87 180.00 9,504.1K
12:49 180.03 180.08 180.03 180.08 10,941.5K
12:50 180.15 180.20 180.11 180.20 42,346.5K
12:51 180.17 180.31 180.17 180.31 38,684.6K
12:52 180.29 180.38 180.29 180.38 38,832.4K
12:53 180.41 180.41 180.28 180.28 35,861.4K
12:54 180.21 180.32 180.21 180.32 25,022.6K
12:55 180.31 180.31 180.20 180.20 18,497.4K
12:56 180.20 180.20 180.14 180.15 18,461.1K
12:57 180.12 180.21 180.12 180.17 23,446.6K
12:58 180.14 180.31 180.13 180.31 19,914.6K
12:59 180.23 180.28 180.19 180.19 9,498.4K
13:00 180.24 180.30 180.24 180.29 18,108.9K
13:01 180.35 180.36 180.30 180.30 16,212.9K
13:02 180.31 180.38 180.31 180.38 12,239.2K
13:03 180.36 180.36 180.24 180.24 19,021.1K
13:04 180.18 180.18 180.14 180.14 14,521.9K
13:05 180.12 180.16 180.12 180.16 16,171.5K
13:06 180.17 180.22 180.17 180.22 26,024.5K
13:07 180.19 180.19 180.15 180.16 23,398.6K
13:08 180.19 180.19 180.16 180.17 6,885.0K
13:09 180.14 180.14 180.13 180.13 18,929.9K
13:10 180.13 180.15 180.10 180.15 10,530.8K
13:11 180.11 180.12 180.06 180.06 18,686.5K
13:12 180.03 180.10 180.03 180.10 18,896.9K
13:13 180.11 180.12 180.09 180.12 8,160.9K
13:14 180.22 180.30 180.22 180.26 30,389.8K
13:15 180.27 180.34 180.27 180.31 17,264.0K
13:16 180.36 180.36 180.33 180.36 12,777.4K
13:17 180.35 180.40 180.35 180.40 21,980.0K
13:18 180.35 180.35 180.32 180.34 15,806.8K
13:19 180.35 180.49 180.34 180.49 40,586.1K
13:20 180.52 180.60 180.52 180.60 53,164.9K
13:21 180.63 180.67 180.63 180.67 34,965.4K
13:22 180.67 180.68 180.64 180.64 24,652.6K
13:23 180.57 180.60 180.54 180.54 22,697.5K
13:24 180.55 180.55 180.51 180.51 25,543.0K
13:25 180.47 180.57 180.47 180.56 14,258.0K
13:26 180.57 180.63 180.57 180.63 17,584.5K
13:27 180.66 180.66 180.59 180.60 29,271.1K
13:28 180.61 180.67 180.61 180.67 14,905.3K
13:29 180.66 180.68 180.64 180.68 48,430.5K
13:30 180.54 180.54 180.36 180.36 26,120.4K
13:31 180.38 180.41 180.38 180.41 8,398.5K
13:32 180.42 180.49 180.41 180.49 16,315.2K
13:33 180.48 180.49 180.46 180.46 14,740.5K
13:34 180.42 180.44 180.40 180.44 22,068.7K
13:35 180.45 180.45 180.41 180.41 9,000.0K
13:36 180.39 180.44 180.39 180.43 35,306.2K
13:37 180.44 180.53 180.44 180.53 15,384.0K
13:38 180.57 180.59 180.56 180.57 36,745.9K
13:39 180.54 180.59 180.54 180.59 14,400.3K
13:40 180.73 180.76 180.71 180.76 93,019.6K
13:41 180.72 180.82 180.72 180.82 29,471.6K
13:42 180.72 180.78 180.64 180.64 64,319.5K
13:43 180.62 180.69 180.62 180.68 24,321.6K
13:44 180.67 180.68 180.67 180.68 16,375.8K
13:45 180.67 180.67 180.57 180.57 24,984.6K
13:46 180.58 180.61 180.40 180.40 49,123.0K
13:47 180.43 180.45 180.41 180.45 33,342.3K
13:48 180.42 180.42 180.37 180.37 13,915.2K
13:49 180.39 180.39 180.37 180.39 8,025.7K
13:50 180.38 180.38 180.36 180.36 10,114.3K
13:51 180.27 180.27 180.18 180.18 45,232.3K
13:52 180.15 180.18 180.14 180.18 23,185.9K
13:53 180.21 180.21 180.13 180.13 14,799.6K
13:54 180.12 180.23 180.12 180.20 28,402.1K
13:55 180.22 180.23 179.69 179.72 124,916.0K
13:56 179.64 179.64 179.40 179.40 82,013.8K
13:57 179.33 179.40 179.32 179.40 99,057.2K
13:58 179.51 179.54 179.50 179.54 34,252.3K
13:59 179.61 179.63 179.60 179.60 16,818.0K
14:00 179.44 179.48 179.44 179.48 32,927.6K
14:01 179.47 179.51 179.45 179.51 27,120.8K
14:02 179.61 179.81 179.61 179.81 28,150.4K
14:03 179.85 179.85 179.80 179.81 9,326.9K
14:04 179.79 179.79 179.78 179.79 10,780.6K
14:05 179.81 179.81 179.58 179.58 36,446.4K
14:06 179.51 179.51 179.30 179.30 53,502.6K
14:07 179.34 179.61 179.34 179.61 38,475.0K
14:08 179.57 179.70 179.54 179.70 28,035.7K
14:09 179.78 179.84 179.75 179.84 30,315.9K
14:10 179.81 179.81 179.57 179.57 18,377.3K
14:11 179.49 179.49 179.47 179.48 19,387.7K
14:12 179.49 179.52 179.45 179.52 23,050.0K
14:13 179.51 179.51 179.46 179.47 25,067.5K
14:14 179.49 179.49 179.43 179.43 38,288.1K
14:15 179.26 179.40 179.26 179.40 70,384.4K
14:16 179.51 179.61 179.51 179.61 28,684.8K
14:17 179.61 179.63 179.57 179.58 11,205.8K
14:18 179.60 179.63 179.59 179.63 10,089.8K
14:19 179.66 179.67 179.64 179.64 9,764.4K
14:20 179.62 179.62 179.52 179.52 20,112.3K
14:21 179.54 179.57 179.54 179.57 11,101.1K
14:22 179.54 179.57 179.54 179.54 16,285.3K
14:23 179.64 179.78 179.64 179.78 11,814.2K
14:24 179.79 179.79 179.74 179.74 8,557.4K
14:25 179.74 179.76 179.74 179.75 12,772.5K
14:26 179.75 179.75 179.66 179.66 10,892.8K
14:27 179.63 179.63 179.52 179.52 21,198.7K
14:28 179.52 179.58 179.49 179.58 15,188.8K
14:29 179.59 179.59 179.56 179.59 11,020.4K
14:30 179.57 179.57 179.35 179.35 17,062.0K
14:31 179.34 179.34 179.16 179.16 32,524.1K
14:32 179.19 179.27 179.19 179.26 29,167.5K
14:33 179.28 179.40 179.28 179.39 18,816.9K
14:34 179.30 179.32 179.30 179.31 11,668.3K
14:35 179.32 179.32 179.25 179.25 10,719.8K
14:36 179.24 179.24 179.21 179.21 14,377.2K
14:37 179.21 179.21 179.11 179.11 22,514.1K
14:38 179.12 179.12 179.09 179.10 15,930.8K
14:39 179.16 179.25 179.13 179.25 20,861.8K
14:40 179.22 179.23 179.22 179.23 8,650.7K
14:41 179.25 179.44 179.25 179.42 23,861.6K
14:42 179.40 179.58 179.40 179.58 23,700.8K
14:43 179.60 179.60 179.54 179.57 13,894.7K
14:44 179.52 179.52 179.47 179.50 13,075.4K
14:45 179.50 179.50 179.47 179.47 9,470.9K
14:46 179.46 179.46 179.44 179.46 11,878.0K
14:47 179.42 179.42 179.40 179.42 6,354.0K
14:48 179.41 179.43 179.37 179.37 6,327.8K
14:49 179.35 179.36 179.34 179.35 9,433.0K
14:50 179.36 179.37 179.35 179.35 7,673.8K
14:51 179.35 179.35 179.33 179.34 4,720.3K
14:52 179.31 179.31 179.14 179.14 19,187.8K
14:53 179.11 179.11 178.76 178.76 93,188.9K
14:54 178.76 178.88 178.76 178.88 31,081.0K
14:55 178.88 178.92 178.88 178.89 11,468.5K
14:56 178.93 179.02 178.93 179.02 26,443.5K
14:57 179.03 179.03 178.96 178.96 20,346.6K
14:58 178.91 178.91 178.87 178.88 22,341.3K
14:59 178.85 178.85 178.61 178.61 92,012.6K
15:00 178.43 178.43 178.35 178.42 127,672.1K
15:01 178.43 178.50 178.43 178.50 56,039.2K
15:02 178.60 178.76 178.60 178.76 40,870.4K
15:03 178.79 178.79 178.77 178.78 24,530.0K
15:04 178.77 178.78 178.67 178.67 19,504.6K
15:05 178.65 178.78 178.64 178.78 20,502.9K
15:06 178.82 178.84 178.82 178.84 20,065.2K
15:07 178.86 178.86 178.79 178.79 20,827.6K
15:08 178.80 178.80 178.64 178.64 33,634.4K
15:09 178.62 178.62 178.53 178.54 19,754.8K
15:10 178.58 178.58 178.50 178.50 41,720.1K
15:11 178.49 178.49 178.48 178.48 23,058.4K
15:12 178.42 178.45 178.38 178.38 33,531.6K
15:13 178.36 178.42 178.32 178.42 28,593.5K
15:14 178.42 178.46 178.42 178.46 11,003.8K
15:15 178.52 178.73 178.52 178.73 43,194.0K
15:16 178.79 179.03 178.79 179.03 43,499.5K
15:17 179.04 179.08 178.96 178.96 71,238.3K
15:18 179.00 179.00 178.95 178.99 34,750.9K
15:19 178.97 178.98 178.76 178.76 37,175.0K
15:20 178.80 178.80 178.73 178.80 22,277.3K
15:21 178.77 178.77 178.68 178.70 71,840.6K
15:22 178.71 178.71 178.67 178.67 19,162.5K
15:23 178.62 178.62 178.60 178.61 14,491.8K
15:24 178.59 178.59 178.58 178.58 8,663.5K
15:25 178.60 178.60 178.42 178.42 26,235.0K
15:26 178.34 178.34 178.24 178.24 39,976.7K
15:27 178.22 178.22 178.18 178.18 46,274.8K
15:28 178.20 178.24 178.11 178.11 35,832.0K
15:29 178.08 178.09 178.05 178.05 38,386.3K
15:30 178.08 178.08 178.01 178.01 28,567.1K
15:31 177.82 177.82 177.54 177.54 126,253.2K
15:32 177.58 177.69 177.58 177.69 85,853.7K
15:33 177.66 177.67 177.64 177.66 37,258.5K
15:34 177.78 178.04 177.78 178.04 59,904.4K
15:35 178.08 178.08 178.00 178.03 42,453.4K
15:36 178.06 178.06 177.95 177.95 19,678.6K
15:37 178.00 178.17 178.00 178.15 32,947.5K
15:38 178.15 178.15 178.10 178.10 17,530.3K
15:39 178.15 178.21 178.13 178.21 19,003.1K
15:40 178.18 178.18 178.11 178.14 13,901.8K
15:41 178.14 178.14 177.75 177.75 31,823.8K
15:42 177.66 177.66 177.55 177.55 40,719.3K
15:43 177.41 177.49 177.41 177.49 56,181.2K
15:44 177.44 177.47 177.42 177.42 42,369.9K
15:45 177.32 177.32 177.19 177.20 56,534.9K
15:46 177.20 177.34 177.20 177.34 64,871.8K
15:47 177.39 177.49 177.39 177.49 54,250.6K
15:48 177.56 177.57 177.48 177.48 42,993.8K
15:49 177.50 177.56 177.50 177.56 24,319.5K
15:50 177.58 177.58 177.52 177.54 25,968.5K
15:51 177.51 177.71 177.51 177.71 26,409.4K
15:52 177.79 177.98 177.79 177.98 48,778.2K
15:53 178.04 178.04 177.85 177.90 33,072.4K
15:54 177.91 177.94 177.91 177.93 18,197.2K
15:55 177.81 177.97 177.74 177.97 27,003.0K
15:56 177.91 177.95 177.90 177.94 15,587.2K
15:57 177.90 177.90 177.75 177.75 16,000.1K
15:58 177.77 177.81 177.77 177.81 15,980.9K
15:59 177.81 177.84 177.81 177.84 13,842.1K
16:00 177.91 177.91 177.86 177.91 19,410.8K
16:01 177.93 177.94 177.85 177.85 18,608.9K
16:02 177.82 177.82 177.68 177.69 33,391.7K
16:03 177.95 178.08 177.95 178.01 85,545.1K
16:04 178.07 178.26 178.07 178.25 49,654.1K
16:05 178.29 178.29 178.23 178.29 28,447.9K
16:06 178.31 178.46 178.31 178.46 50,132.9K
16:07 178.46 178.56 178.46 178.47 58,086.7K
16:08 178.39 178.48 178.39 178.46 30,304.3K
16:09 178.47 178.66 178.47 178.66 37,402.0K
16:10 178.68 178.68 178.60 178.62 23,850.6K
16:11 178.56 178.56 178.47 178.50 17,541.6K
16:12 178.50 178.50 178.45 178.45 21,566.4K
16:13 178.39 178.39 178.25 178.25 25,335.3K
16:14 178.15 178.15 178.06 178.09 30,101.6K
16:15 178.13 178.23 178.13 178.23 19,792.1K
16:16 178.22 178.41 178.22 178.41 28,794.3K
16:17 178.50 178.56 178.47 178.47 19,600.3K
16:18 178.44 178.56 178.44 178.56 22,660.5K
16:19 178.58 178.58 178.50 178.52 16,607.6K
16:20 178.52 178.55 178.50 178.50 12,690.5K
16:21 178.56 178.62 178.56 178.62 13,066.6K
16:22 178.60 178.63 178.59 178.63 12,924.0K
16:23 178.62 178.62 178.59 178.59 12,504.9K
16:24 178.59 178.64 178.59 178.64 11,063.1K
16:25 178.58 178.64 178.58 178.63 10,659.2K
16:26 178.63 178.83 178.57 178.83 33,851.9K
16:27 178.81 178.81 178.62 178.62 38,350.9K
16:28 178.75 178.85 178.75 178.85 39,543.3K
16:29 178.85 178.87 178.83 178.87 23,592.9K
16:30 178.86 178.86 178.80 178.80 29,430.4K
16:31 178.76 178.95 178.76 178.95 29,006.8K
16:32 178.99 179.00 178.94 178.98 24,490.9K
16:33 178.91 178.93 178.84 178.84 9,756.7K
16:34 178.81 178.83 178.80 178.80 23,290.3K
16:35 178.81 178.84 178.80 178.84 16,916.2K
16:36 178.90 178.93 178.90 178.90 25,283.6K
16:37 178.87 178.87 178.66 178.66 33,215.8K
16:38 178.65 178.91 178.65 178.91 49,336.5K
16:39 178.90 179.03 178.90 179.03 19,113.3K
16:40 178.99 178.99 178.89 178.89 16,913.4K
16:41 178.83 178.87 178.78 178.78 22,422.8K
16:42 178.77 178.77 178.73 178.73 26,984.5K
16:43 178.74 178.74 178.64 178.64 20,677.6K
16:44 178.55 178.58 178.50 178.50 41,335.0K
16:45 178.50 178.50 178.46 178.47 40,662.8K
16:46 178.50 178.65 178.50 178.65 21,302.5K
16:47 178.66 178.68 178.66 178.66 18,510.5K
16:48 178.63 178.66 178.63 178.66 20,108.7K
16:49 178.69 178.71 178.69 178.69 12,047.7K
16:50 178.66 178.66 178.56 178.56 17,645.3K
16:51 178.57 178.60 178.57 178.59 17,573.2K
16:52 178.59 178.63 178.59 178.60 15,518.6K
16:53 178.60 178.60 178.49 178.49 22,392.8K
16:54 178.50 178.51 178.46 178.46 45,657.9K
16:55 178.43 178.43 178.34 178.34 23,507.7K
16:56 178.33 178.33 178.24 178.24 27,709.6K
16:57 178.29 178.36 178.29 178.36 26,790.6K
16:58 178.34 178.41 178.34 178.41 14,087.3K
16:59 178.43 178.59 178.43 178.58 42,196.9K
17:00 178.57 178.71 178.57 178.71 30,470.8K
17:01 178.72 178.74 178.69 178.69 12,387.0K
17:02 178.67 178.68 178.63 178.68 20,490.6K
17:03 178.69 178.73 178.67 178.67 11,615.4K
17:04 178.65 178.65 178.62 178.63 14,259.2K
17:05 178.62 178.62 178.49 178.49 13,233.9K
17:06 178.46 178.54 178.46 178.54 13,722.8K
17:07 178.64 178.77 178.64 178.77 22,255.0K
17:08 178.78 178.79 178.76 178.76 7,666.0K
17:09 178.78 178.81 178.78 178.81 10,201.4K
17:10 178.81 178.83 178.80 178.83 9,798.1K
17:11 178.86 178.88 178.83 178.83 13,603.8K
17:12 178.81 178.82 178.76 178.76 12,132.0K
17:13 178.73 178.73 178.67 178.67 11,508.4K
17:14 178.64 178.64 178.59 178.59 14,169.9K
17:15 178.58 178.61 178.58 178.61 14,441.4K
17:16 178.54 178.55 178.54 178.54 20,016.2K
17:17 178.51 178.51 178.47 178.47 12,334.7K
17:18 178.50 178.50 178.45 178.45 16,341.5K
17:19 178.46 178.49 178.46 178.49 9,199.8K
17:20 178.48 178.55 178.48 178.55 21,272.5K
17:21 178.58 178.70 178.58 178.70 10,030.4K
17:22 178.71 178.75 178.71 178.74 16,162.8K
17:23 178.75 178.81 178.75 178.81 10,943.4K
17:24 178.76 178.77 178.73 178.74 8,634.4K
17:25 178.78 178.78 178.72 178.72 16,804.1K
17:26 178.74 178.74 178.69 178.69 8,794.5K
17:27 178.71 178.74 178.71 178.74 5,684.1K
17:28 178.75 178.81 178.75 178.79 12,343.1K
17:29 178.79 178.88 178.79 178.88 14,159.7K
17:30 178.88 178.91 178.87 178.91 8,875.9K
17:31 178.93 178.93 178.92 178.92 8,302.6K
17:32 178.92 178.96 178.92 178.96 12,700.4K
17:33 178.98 179.02 178.98 179.01 15,786.7K
17:34 179.01 179.01 178.97 178.97 11,620.6K
17:35 178.95 179.01 178.95 179.01 16,452.9K
17:36 179.00 179.00 178.97 178.98 7,976.4K
17:37 178.97 178.97 178.90 178.90 9,199.5K
17:38 178.88 178.88 178.86 178.86 9,502.5K
17:39 178.85 178.85 178.85 178.85 21,170.2K
17:40 178.86 178.96 178.86 178.96 17,919.6K
17:41 178.97 178.99 178.91 178.91 30,343.3K
17:42 178.89 178.89 178.82 178.82 14,463.4K
17:43 178.78 178.78 178.76 178.76 14,101.8K
17:44 178.77 178.87 178.77 178.86 31,036.1K
17:45 178.89 178.89 178.86 178.86 9,442.4K
17:46 178.87 178.87 178.83 178.84 8,057.0K
17:47 178.82 178.85 178.82 178.85 12,998.6K
17:48 178.85 178.89 178.82 178.82 24,279.3K
17:49 178.83 178.83 178.72 178.72 35,282.5K
17:50 178.66 178.66 178.55 178.57 25,785.3K
17:51 178.56 178.60 178.33 178.33 19,374.2K
17:52 178.27 178.37 178.27 178.35 18,196.1K
17:53 178.25 178.28 178.19 178.20 27,384.0K
17:54 178.19 178.36 178.19 178.36 19,608.3K
17:55 178.37 178.47 178.33 178.47 33,053.6K
17:56 178.52 178.64 178.52 178.64 22,224.1K
17:57 178.59 178.61 178.58 178.61 27,758.8K
17:58 178.61 178.69 178.60 178.69 10,326.0K
17:59 178.64 178.65 178.64 178.64 15,136.8K
18:00 178.63 178.67 178.54 178.54 32,391.5K
18:01 178.53 178.55 178.52 178.52 19,204.5K
18:02 178.50 178.50 178.45 178.45 15,038.1K
18:03 178.42 178.42 178.24 178.31 52,783.3K
18:04 178.32 178.32 178.20 178.26 27,544.6K
18:05 178.36 178.40 178.35 178.40 34,037.6K
18:06 178.41 178.41 178.35 178.35 38,838.8K
18:07 178.30 178.33 178.29 178.30 54,027.5K
18:08 178.34 178.34 178.29 178.32 19,188.3K
18:09 178.33 178.33 178.30 178.33 30,767.6K
18:10 178.33 178.59 178.33 178.59 44,994.4K
18:11 178.63 178.63 178.55 178.59 17,068.4K
18:12 178.57 178.64 178.57 178.64 7,618.5K
18:13 178.69 178.86 178.69 178.86 23,083.4K
18:14 178.86 178.91 178.85 178.91 18,900.5K
18:15 178.89 178.89 178.80 178.80 20,077.2K
18:16 178.79 178.84 178.79 178.84 9,120.8K
18:17 178.90 179.01 178.90 179.01 24,035.4K
18:18 179.05 179.11 179.01 179.01 25,953.0K
18:19 179.03 179.04 179.02 179.03 11,148.8K
18:20 179.06 179.06 179.04 179.04 14,610.4K
18:21 179.05 179.07 179.05 179.06 5,042.2K
18:22 178.92 178.92 178.69 178.69 47,819.5K
18:23 178.71 178.71 178.71 178.71 27,620.6K
18:24 178.65 178.65 178.61 178.61 12,646.9K
18:25 178.67 178.83 178.67 178.83 13,463.1K
18:26 178.78 178.88 178.78 178.88 9,016.3K
18:27 178.91 178.91 178.86 178.86 12,980.5K
18:28 178.85 178.86 178.75 178.75 6,499.5K
18:29 178.76 178.85 178.76 178.85 6,222.1K
18:30 178.87 178.93 178.87 178.93 6,812.7K
18:31 178.93 178.99 178.93 178.96 9,301.1K
18:32 178.97 178.97 178.92 178.92 10,241.2K
18:33 178.95 178.96 178.95 178.95 5,049.1K
18:34 178.94 179.00 178.94 179.00 12,132.9K
18:35 178.99 179.03 178.99 179.01 8,278.3K
18:36 179.00 179.03 178.97 178.97 5,486.0K
18:37 178.97 178.99 178.83 178.83 13,385.1K
18:38 178.85 178.85 178.81 178.83 10,606.6K
18:39 178.85 178.87 178.85 178.87 10,425.6K
18:40 178.84 178.84 178.84 178.84 2,077.1K
18:51 179.20 179.20 179.20 179.20 101,840.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available