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
09:50 195.76 195.76 195.75 195.75 13,346.6K
09:51 195.76 195.76 195.68 195.72 8,905.5K
09:52 195.74 195.74 195.70 195.70 13,536.3K
09:53 195.65 195.65 195.60 195.65 25,578.7K
09:54 195.58 195.58 195.56 195.57 32,834.2K
09:55 195.66 195.69 195.63 195.69 9,518.2K
09:56 195.70 195.85 195.69 195.85 17,694.4K
09:57 195.88 195.88 195.87 195.87 20,573.2K
09:58 195.87 195.90 195.87 195.87 7,616.6K
09:59 195.90 195.90 195.87 195.90 2,234.6K
10:00 195.91 195.91 195.32 195.32 37,986.8K
10:01 195.33 195.37 195.33 195.34 51,353.9K
10:02 195.33 195.33 195.22 195.22 32,551.7K
10:03 195.26 195.34 195.26 195.34 28,709.7K
10:04 195.26 195.31 195.26 195.28 47,774.1K
10:05 195.13 195.13 194.98 194.98 97,401.5K
10:06 194.97 195.00 194.95 195.00 68,201.8K
10:07 195.06 195.06 194.94 194.99 36,641.8K
10:08 194.84 194.96 194.73 194.96 95,946.7K
10:09 194.91 194.94 194.83 194.94 51,088.9K
10:10 194.92 194.96 194.88 194.96 24,818.8K
10:11 195.10 195.10 194.92 194.92 61,631.4K
10:12 194.94 194.94 194.88 194.92 37,928.2K
10:13 194.96 195.03 194.96 194.99 23,689.8K
10:14 194.85 194.89 194.77 194.89 37,981.4K
10:15 194.86 194.95 194.86 194.89 50,613.0K
10:16 194.94 194.98 194.92 194.92 44,483.7K
10:17 194.97 194.97 194.91 194.91 14,884.0K
10:18 194.94 194.94 194.86 194.86 29,420.7K
10:19 194.81 194.81 194.71 194.74 30,646.5K
10:20 194.73 194.73 194.48 194.48 91,335.1K
10:21 194.43 194.52 194.40 194.52 80,774.6K
10:22 194.46 194.46 194.39 194.39 53,969.9K
10:23 194.46 194.46 194.45 194.45 45,417.2K
10:24 194.47 194.47 194.35 194.35 34,802.9K
10:25 194.33 194.33 194.27 194.32 64,614.5K
10:26 194.32 194.32 194.29 194.30 47,438.3K
10:27 194.28 194.28 194.23 194.24 40,189.7K
10:28 194.25 194.31 194.20 194.20 27,770.6K
10:29 194.27 194.27 194.25 194.27 22,178.3K
10:30 194.24 194.24 194.12 194.13 37,828.9K
10:31 194.14 194.30 194.14 194.30 36,344.8K
10:32 194.31 194.34 194.26 194.31 38,074.5K
10:33 194.29 194.44 194.29 194.36 47,893.1K
10:34 194.44 194.50 194.44 194.46 25,833.1K
10:35 194.45 194.45 194.31 194.31 28,887.5K
10:36 194.31 194.34 194.30 194.33 24,416.4K
10:37 194.36 194.36 194.23 194.23 30,072.1K
10:38 194.24 194.29 194.24 194.29 16,273.4K
10:39 194.27 194.30 194.25 194.30 15,877.3K
10:40 194.32 194.41 194.32 194.33 25,636.6K
10:41 194.39 194.40 194.36 194.36 9,539.1K
10:42 194.35 194.46 194.35 194.44 7,747.6K
10:43 194.50 194.50 194.46 194.48 20,407.5K
10:44 194.37 194.40 194.36 194.38 23,260.7K
10:45 194.36 194.41 194.36 194.40 22,840.4K
10:46 194.40 194.43 194.38 194.38 41,372.4K
10:47 194.34 194.40 194.34 194.37 41,298.8K
10:48 194.32 194.32 194.25 194.25 33,883.7K
10:49 194.27 194.27 194.23 194.23 20,158.6K
10:50 194.26 194.26 194.23 194.23 14,866.5K
10:51 194.25 194.29 194.25 194.29 25,043.9K
10:52 194.30 194.30 194.27 194.30 10,362.6K
10:53 194.39 194.52 194.39 194.52 37,926.0K
10:54 194.56 194.60 194.53 194.53 19,228.0K
10:55 194.51 194.54 194.49 194.50 29,356.4K
10:56 194.49 194.58 194.49 194.58 21,315.4K
10:57 194.69 194.71 194.63 194.65 47,551.6K
10:58 194.67 194.78 194.67 194.78 22,409.3K
10:59 194.77 195.09 194.77 194.97 55,796.1K
11:00 195.00 195.10 194.98 195.10 41,396.0K
11:01 194.97 195.06 194.97 195.06 26,023.0K
11:02 195.06 195.06 195.00 195.02 18,577.6K
11:03 195.03 195.03 194.93 194.96 29,274.6K
11:04 195.02 195.04 195.00 195.04 26,363.3K
11:05 195.02 195.10 194.94 194.94 53,490.6K
11:06 194.92 194.93 194.82 194.82 23,943.3K
11:07 194.93 194.93 194.79 194.79 60,877.1K
11:08 194.82 194.93 194.82 194.93 43,216.3K
11:09 194.87 194.93 194.86 194.86 22,645.9K
11:10 194.86 194.87 194.73 194.73 45,874.8K
11:11 194.73 194.73 194.68 194.68 22,938.9K
11:12 194.72 194.72 194.61 194.62 14,004.4K
11:13 194.60 194.69 194.60 194.69 15,547.2K
11:14 194.74 194.76 194.73 194.76 20,741.1K
11:15 194.78 194.81 194.74 194.74 20,893.1K
11:16 194.73 194.82 194.73 194.82 14,312.5K
11:17 194.86 194.86 194.82 194.86 14,605.4K
11:18 194.83 194.88 194.76 194.76 33,290.7K
11:19 194.90 194.91 194.90 194.91 23,193.8K
11:20 194.98 194.99 194.98 194.98 15,836.9K
11:21 195.00 195.08 195.00 195.06 22,531.8K
11:22 195.08 195.13 195.06 195.06 23,138.8K
11:23 195.06 195.11 195.06 195.09 16,741.0K
11:24 195.11 195.15 195.11 195.14 7,659.9K
11:25 195.16 195.16 195.11 195.11 14,449.1K
11:26 195.13 195.16 195.09 195.09 6,361.1K
11:27 195.12 195.12 195.01 195.01 10,451.1K
11:28 195.10 195.10 195.08 195.08 12,424.5K
11:29 195.04 195.11 194.98 195.11 33,562.4K
11:30 195.10 195.10 195.06 195.06 19,183.6K
11:31 195.05 195.05 195.05 195.05 5,224.1K
11:32 195.04 195.04 195.00 195.01 8,171.1K
11:33 195.01 195.01 194.97 194.97 13,366.9K
11:34 194.98 194.98 194.93 194.94 14,232.7K
11:35 194.95 194.96 194.92 194.92 5,919.2K
11:36 194.94 195.03 194.94 195.03 9,254.3K
11:37 195.04 195.07 195.03 195.07 9,992.0K
11:38 195.15 195.21 195.15 195.21 36,812.4K
11:39 195.23 195.28 195.18 195.18 22,312.5K
11:40 195.19 195.22 195.19 195.22 14,339.5K
11:41 195.24 195.34 195.24 195.34 18,688.6K
11:42 195.37 195.41 195.36 195.41 12,140.3K
11:43 195.49 195.49 195.41 195.48 25,590.2K
11:44 195.49 195.70 195.49 195.70 50,578.0K
11:45 195.65 195.65 195.64 195.65 28,371.6K
11:46 195.60 195.60 195.52 195.52 17,142.8K
11:47 195.54 195.54 195.49 195.51 22,753.3K
11:48 195.50 195.53 195.49 195.50 14,813.8K
11:49 195.50 195.53 195.45 195.45 18,074.0K
11:50 195.48 195.55 195.48 195.55 7,638.6K
11:51 195.55 195.58 195.55 195.58 9,568.1K
11:52 195.58 195.59 195.58 195.58 15,052.2K
11:53 195.60 195.61 195.58 195.58 9,330.0K
11:54 195.57 195.63 195.57 195.63 16,626.8K
11:55 195.63 195.66 195.62 195.66 7,934.1K
11:56 195.62 195.72 195.62 195.71 14,031.4K
11:57 195.75 195.78 195.74 195.77 15,014.8K
11:58 195.76 195.76 195.72 195.74 24,132.0K
11:59 195.71 195.71 195.63 195.68 13,003.0K
12:00 195.68 195.69 195.67 195.67 6,066.1K
12:01 195.54 195.54 195.41 195.47 88,238.0K
12:02 195.46 195.52 195.46 195.48 4,500.1K
12:03 195.49 195.50 195.47 195.47 7,779.2K
12:04 195.47 195.50 195.46 195.46 10,334.8K
12:05 195.47 195.48 195.42 195.42 21,794.2K
12:06 195.41 195.44 195.41 195.44 20,719.4K
12:07 195.42 195.43 195.42 195.43 14,848.4K
12:08 195.46 195.46 195.40 195.40 26,120.0K
12:09 195.38 195.41 195.38 195.39 14,707.7K
12:10 195.38 195.39 195.37 195.37 9,609.4K
12:11 195.37 195.38 195.36 195.36 12,271.2K
12:12 195.31 195.38 195.31 195.38 10,114.6K
12:13 195.40 195.42 195.37 195.39 7,115.9K
12:14 195.41 195.42 195.39 195.42 1,751.8K
12:15 195.42 195.42 195.38 195.38 5,130.8K
12:16 195.39 195.43 195.39 195.43 6,803.4K
12:17 195.44 195.49 195.44 195.45 9,834.1K
12:18 195.44 195.49 195.44 195.46 11,824.8K
12:19 195.48 195.54 195.48 195.54 7,933.7K
12:20 195.54 195.54 195.50 195.50 6,895.7K
12:21 195.49 195.49 195.46 195.46 3,072.6K
12:22 195.50 195.50 195.42 195.42 3,948.6K
12:23 195.43 195.43 195.32 195.34 12,451.4K
12:24 195.35 195.35 195.29 195.32 11,628.4K
12:25 195.32 195.36 195.32 195.34 5,636.0K
12:26 195.36 195.41 195.36 195.41 10,129.0K
12:27 195.39 195.39 195.30 195.30 11,642.0K
12:28 195.32 195.32 195.27 195.28 4,160.3K
12:29 195.29 195.32 195.27 195.27 5,778.0K
12:30 195.28 195.29 195.27 195.27 5,494.0K
12:31 195.27 195.32 195.27 195.32 6,771.1K
12:32 195.30 195.30 195.23 195.24 6,984.4K
12:33 195.23 195.23 195.18 195.18 20,112.9K
12:34 195.19 195.19 195.15 195.17 6,294.7K
12:35 195.15 195.19 195.15 195.19 9,752.1K
12:36 195.19 195.27 195.19 195.27 14,297.5K
12:37 195.25 195.25 195.24 195.24 4,635.7K
12:38 195.26 195.26 195.15 195.15 8,662.3K
12:39 195.18 195.23 195.18 195.22 5,671.5K
12:40 195.24 195.24 195.18 195.18 7,039.4K
12:41 195.18 195.24 195.09 195.17 30,034.2K
12:42 195.14 195.14 195.09 195.09 8,907.5K
12:43 195.09 195.09 195.03 195.05 6,478.7K
12:44 195.03 195.06 195.03 195.06 3,091.2K
12:45 195.10 195.14 195.10 195.14 3,630.2K
12:46 195.08 195.11 195.08 195.11 15,202.0K
12:47 195.12 195.16 195.12 195.16 6,931.8K
12:48 195.16 195.31 195.16 195.31 12,659.1K
12:49 195.32 195.35 195.32 195.35 6,733.6K
12:50 195.35 195.37 195.30 195.30 8,918.2K
12:51 195.30 195.35 195.30 195.34 3,785.4K
12:52 195.35 195.36 195.35 195.36 10,258.1K
12:53 195.38 195.41 195.38 195.39 8,597.9K
12:54 195.38 195.41 195.38 195.41 36,564.5K
12:55 195.40 195.45 195.40 195.45 81,120.9K
12:56 195.47 195.52 195.47 195.51 50,293.2K
12:57 195.39 195.41 195.39 195.41 17,409.7K
12:58 195.43 195.43 195.37 195.42 10,354.6K
12:59 195.42 195.48 195.42 195.48 17,007.4K
13:00 195.48 195.54 195.48 195.54 25,005.9K
13:01 195.50 195.52 195.46 195.47 20,910.4K
13:02 195.52 195.53 195.51 195.53 19,930.1K
13:03 195.56 195.56 195.54 195.54 13,371.3K
13:04 195.48 195.61 195.48 195.61 12,717.5K
13:05 195.65 195.65 195.62 195.64 28,512.7K
13:06 195.65 195.68 195.64 195.68 32,861.1K
13:07 195.70 195.75 195.70 195.75 18,638.8K
13:08 195.77 195.86 195.77 195.83 27,943.6K
13:09 195.73 195.79 195.73 195.79 30,353.5K
13:10 195.77 195.81 195.77 195.80 12,073.4K
13:11 195.80 195.80 195.71 195.72 22,415.2K
13:12 195.85 195.85 195.84 195.85 20,191.4K
13:13 195.84 195.84 195.79 195.79 14,005.1K
13:14 195.68 195.68 195.63 195.67 15,779.1K
13:15 195.69 195.70 195.64 195.64 9,212.9K
13:16 195.66 195.66 195.64 195.65 5,959.5K
13:17 195.68 195.71 195.66 195.66 7,808.6K
13:18 195.69 195.74 195.68 195.74 10,006.5K
13:19 195.74 195.76 195.74 195.74 7,441.0K
13:20 195.76 195.78 195.76 195.76 9,838.9K
13:21 195.79 195.79 195.76 195.76 6,454.9K
13:22 195.79 195.81 195.77 195.80 7,245.9K
13:23 195.81 195.81 195.77 195.77 11,065.0K
13:24 195.79 195.80 195.78 195.80 7,256.4K
13:25 195.77 195.81 195.77 195.80 21,599.4K
13:26 195.78 195.81 195.77 195.81 8,387.2K
13:27 195.88 195.94 195.88 195.92 21,467.1K
13:28 195.90 195.93 195.90 195.91 8,846.4K
13:29 195.95 195.95 195.86 195.86 5,767.9K
13:30 195.84 195.87 195.84 195.84 4,396.8K
13:31 195.83 195.83 195.76 195.76 16,682.8K
13:32 195.80 195.80 195.77 195.80 16,107.9K
13:33 195.76 195.77 195.75 195.75 11,950.4K
13:34 195.76 195.81 195.76 195.80 5,671.0K
13:35 195.82 195.82 195.72 195.72 12,313.3K
13:36 195.74 195.78 195.74 195.78 29,353.1K
13:37 195.77 195.79 195.73 195.73 7,487.6K
13:38 195.69 195.69 195.64 195.64 10,050.2K
13:39 195.53 195.53 195.34 195.34 38,437.9K
13:40 195.21 195.34 195.21 195.34 45,253.1K
13:41 195.37 195.39 195.33 195.39 10,971.7K
13:42 195.39 195.40 195.39 195.40 15,996.2K
13:43 195.47 195.53 195.47 195.52 11,903.7K
13:44 195.48 195.57 195.48 195.52 8,475.8K
13:45 195.50 195.53 195.50 195.53 5,118.9K
13:46 195.55 195.56 195.54 195.54 3,534.5K
13:47 195.54 195.54 195.52 195.52 6,670.4K
13:48 195.49 195.56 195.49 195.52 16,958.9K
13:49 195.50 195.50 195.38 195.38 24,043.8K
13:50 195.34 195.37 195.32 195.32 9,440.8K
13:51 195.34 195.34 195.10 195.10 25,144.3K
13:52 195.06 195.12 195.06 195.12 31,249.7K
13:53 195.16 195.16 195.10 195.10 11,900.4K
13:54 195.09 195.09 195.01 195.01 17,520.0K
13:55 194.99 194.99 194.90 194.91 27,987.6K
13:56 194.87 194.93 194.87 194.93 33,323.7K
13:57 194.95 194.96 194.95 194.95 14,065.4K
13:58 194.96 194.96 194.94 194.94 19,560.0K
13:59 194.99 194.99 194.97 194.99 14,971.2K
14:00 194.97 194.97 194.91 194.95 16,404.6K
14:01 194.93 194.97 194.93 194.97 10,608.1K
14:02 195.01 195.13 195.01 195.07 17,989.9K
14:03 195.09 195.12 195.07 195.09 10,373.1K
14:04 195.10 195.10 195.07 195.10 25,782.0K
14:05 195.10 195.18 195.10 195.18 18,793.2K
14:06 195.17 195.20 195.17 195.19 22,800.9K
14:07 195.20 195.20 195.17 195.19 15,232.7K
14:08 195.25 195.27 195.25 195.25 12,639.9K
14:09 195.23 195.24 195.22 195.24 14,073.7K
14:10 195.25 195.28 195.25 195.28 14,800.5K
14:11 195.25 195.25 195.20 195.20 8,846.4K
14:12 195.20 195.21 195.19 195.19 5,370.8K
14:13 195.16 195.37 195.16 195.37 19,665.2K
14:14 195.32 195.34 195.29 195.29 8,558.2K
14:15 195.29 195.43 195.26 195.43 15,432.1K
14:16 195.42 195.52 195.42 195.52 13,760.4K
14:17 195.58 195.87 195.58 195.87 70,162.7K
14:18 195.78 195.84 195.77 195.82 30,325.0K
14:19 195.79 195.81 195.79 195.79 9,309.7K
14:20 195.80 195.85 195.80 195.85 13,370.4K
14:21 195.87 195.90 195.85 195.90 9,768.4K
14:22 195.89 195.95 195.89 195.95 18,577.0K
14:23 195.99 196.00 195.92 195.92 25,370.8K
14:24 195.85 195.87 195.84 195.84 16,667.9K
14:25 195.87 195.89 195.86 195.87 8,687.9K
14:26 195.85 195.86 195.83 195.83 5,927.8K
14:27 195.84 195.84 195.80 195.81 10,028.6K
14:28 195.77 195.78 195.71 195.78 10,722.7K
14:29 195.79 195.80 195.77 195.78 13,647.2K
14:30 195.80 195.81 195.75 195.81 21,295.8K
14:31 195.81 195.92 195.81 195.92 17,750.4K
14:32 195.96 196.00 195.96 196.00 19,060.6K
14:33 195.96 195.96 195.90 195.91 14,300.6K
14:34 196.00 196.06 196.00 196.05 57,164.5K
14:35 196.06 196.17 196.06 196.17 62,584.4K
14:36 196.18 196.24 196.18 196.24 42,604.4K
14:37 196.22 196.22 196.15 196.15 13,596.8K
14:38 196.21 196.25 196.21 196.25 15,194.1K
14:39 196.25 196.40 196.25 196.37 44,748.6K
14:40 196.34 196.47 196.34 196.47 26,648.8K
14:41 196.46 196.46 196.36 196.36 12,304.7K
14:42 196.36 196.53 196.36 196.49 46,779.0K
14:43 196.48 196.50 196.46 196.46 10,479.5K
14:44 196.41 196.41 196.31 196.31 29,343.9K
14:45 196.32 196.38 196.28 196.38 17,139.3K
14:46 196.32 196.36 196.29 196.36 22,886.2K
14:47 196.35 196.48 196.35 196.48 22,612.0K
14:48 196.47 196.55 196.47 196.55 29,177.1K
14:49 196.58 196.64 196.58 196.64 36,612.7K
14:50 196.61 196.61 196.44 196.44 16,467.5K
14:51 196.40 196.40 196.28 196.30 32,994.6K
14:52 196.38 196.38 196.30 196.35 11,223.8K
14:53 196.32 196.38 196.32 196.37 9,724.9K
14:54 196.37 196.37 196.32 196.33 8,246.0K
14:55 196.33 196.33 196.32 196.32 12,220.1K
14:56 196.32 196.40 196.32 196.40 19,272.7K
14:57 196.37 196.37 196.24 196.31 24,318.4K
14:58 196.35 196.35 196.25 196.32 21,474.3K
14:59 196.27 196.31 196.26 196.31 14,836.3K
15:00 196.33 196.41 196.33 196.41 16,207.9K
15:01 196.41 196.43 196.38 196.38 10,569.9K
15:02 196.38 196.38 196.33 196.33 17,757.0K
15:03 196.32 196.33 196.30 196.30 12,911.8K
15:04 196.29 196.33 196.29 196.29 10,709.3K
15:05 196.27 196.27 196.19 196.20 22,140.1K
15:06 196.24 196.27 196.24 196.27 8,884.4K
15:07 196.27 196.43 196.27 196.43 17,279.4K
15:08 196.44 196.44 196.39 196.43 11,593.3K
15:09 196.45 196.51 196.45 196.51 22,251.1K
15:10 196.47 196.62 196.47 196.62 35,194.8K
15:11 196.61 196.64 196.61 196.63 25,782.6K
15:12 196.64 196.74 196.64 196.74 25,658.6K
15:13 196.65 196.75 196.65 196.72 24,763.2K
15:14 196.85 196.87 196.72 196.87 29,538.0K
15:15 196.86 196.87 196.84 196.86 37,979.2K
15:16 196.81 196.81 196.75 196.75 26,611.2K
15:17 196.74 196.74 196.71 196.72 6,365.1K
15:18 196.75 196.80 196.75 196.80 17,784.3K
15:19 196.84 196.87 196.84 196.84 10,381.0K
15:20 196.87 196.88 196.83 196.88 21,632.9K
15:21 196.87 196.89 196.87 196.89 27,151.9K
15:22 196.85 196.85 196.73 196.73 21,520.2K
15:23 196.72 196.72 196.62 196.62 22,860.8K
15:24 196.62 196.70 196.62 196.70 19,717.6K
15:25 196.68 196.70 196.68 196.68 11,409.3K
15:26 196.67 196.69 196.67 196.67 8,133.1K
15:27 196.63 196.63 196.61 196.62 10,153.5K
15:28 196.60 196.61 196.60 196.61 12,842.2K
15:29 196.60 196.61 196.59 196.61 9,526.4K
15:30 196.60 196.61 196.59 196.61 11,410.3K
15:31 196.61 196.62 196.59 196.59 12,226.2K
15:32 196.74 196.75 196.70 196.70 17,433.5K
15:33 196.70 196.76 196.60 196.60 13,065.1K
15:34 196.64 196.65 196.64 196.65 15,944.0K
15:35 196.63 196.66 196.58 196.62 5,977.0K
15:36 196.61 196.86 196.60 196.86 35,279.0K
15:37 196.90 196.92 196.88 196.92 46,525.1K
15:38 196.89 196.89 196.83 196.83 29,892.0K
15:39 196.81 196.82 196.74 196.74 11,257.3K
15:40 196.71 196.73 196.70 196.72 12,451.8K
15:41 196.75 196.75 196.71 196.71 6,588.8K
15:42 196.75 196.76 196.73 196.75 5,753.1K
15:43 196.71 196.73 196.71 196.73 7,092.0K
15:44 196.71 196.74 196.68 196.74 13,992.2K
15:45 196.73 196.81 196.73 196.78 12,491.5K
15:46 196.81 196.81 196.58 196.58 34,056.8K
15:47 196.51 196.56 196.51 196.54 11,751.5K
15:48 196.55 196.55 196.51 196.53 8,253.8K
15:49 196.54 196.59 196.54 196.59 6,476.4K
15:50 196.59 196.62 196.59 196.61 8,234.0K
15:51 196.61 196.64 196.61 196.61 4,703.6K
15:52 196.80 196.90 196.80 196.89 19,506.7K
15:53 196.86 196.93 196.86 196.93 38,336.4K
15:54 196.91 196.91 196.85 196.85 19,581.9K
15:55 196.81 196.82 196.81 196.81 7,765.2K
15:56 196.81 196.82 196.80 196.80 11,889.3K
15:57 196.86 197.06 196.86 197.06 36,333.7K
15:58 197.07 197.14 197.07 197.14 47,502.3K
15:59 197.17 197.20 197.13 197.20 32,056.0K
16:00 197.23 197.34 197.23 197.34 69,464.6K
16:01 197.31 197.31 197.25 197.26 18,581.4K
16:02 197.18 197.18 197.16 197.16 19,124.7K
16:03 197.17 197.20 197.17 197.20 17,526.4K
16:04 197.24 197.24 197.20 197.20 120,123.3K
16:05 197.23 197.27 197.21 197.27 50,089.5K
16:06 197.24 197.24 197.16 197.17 39,625.5K
16:07 197.17 197.17 197.12 197.15 18,369.0K
16:08 197.15 197.15 197.06 197.06 11,702.6K
16:09 197.05 197.05 197.00 197.00 17,729.7K
16:10 196.93 196.93 196.84 196.84 26,156.0K
16:11 196.85 196.89 196.83 196.89 10,023.7K
16:12 196.91 196.96 196.90 196.96 31,732.3K
16:13 196.98 197.01 196.98 197.00 16,635.1K
16:14 197.00 197.00 196.94 196.94 25,663.0K
16:15 196.94 196.94 196.89 196.91 5,384.5K
16:16 196.91 196.91 196.89 196.89 8,648.3K
16:17 196.90 196.90 196.82 196.82 6,406.0K
16:18 196.83 196.83 196.80 196.82 13,274.7K
16:19 196.80 196.80 196.75 196.75 23,473.6K
16:20 196.72 196.73 196.72 196.72 13,170.8K
16:21 196.71 196.77 196.71 196.77 13,978.1K
16:22 196.75 196.78 196.73 196.78 20,159.9K
16:23 196.81 196.85 196.81 196.84 18,527.7K
16:24 196.81 196.81 196.71 196.71 31,711.0K
16:25 196.67 196.67 196.61 196.63 23,116.3K
16:26 196.60 196.70 196.60 196.70 20,460.8K
16:27 196.71 196.72 196.71 196.72 13,116.2K
16:28 196.71 196.75 196.70 196.75 11,878.2K
16:29 196.79 196.84 196.79 196.84 7,955.6K
16:30 196.85 196.87 196.85 196.87 25,289.5K
16:31 196.87 196.87 196.75 196.75 17,841.6K
16:32 196.71 196.72 196.68 196.72 26,178.8K
16:33 196.68 196.68 196.63 196.66 17,583.3K
16:34 196.64 196.73 196.64 196.67 18,367.8K
16:35 196.67 196.70 196.66 196.70 10,482.1K
16:36 196.67 196.76 196.67 196.76 6,330.4K
16:37 196.76 196.76 196.74 196.75 6,742.1K
16:38 196.75 196.75 196.73 196.73 17,451.7K
16:39 196.73 196.75 196.73 196.74 8,707.8K
16:40 196.75 196.78 196.73 196.73 7,546.9K
16:41 196.70 196.70 196.63 196.64 8,462.9K
16:42 196.63 196.63 196.59 196.59 12,021.0K
16:43 196.55 196.60 196.55 196.60 7,942.4K
16:44 196.59 196.62 196.58 196.60 4,485.5K
16:45 196.59 196.64 196.59 196.64 7,522.7K
16:46 196.62 196.62 196.60 196.60 6,143.6K
16:47 196.61 196.64 196.61 196.64 11,053.0K
16:48 196.76 196.77 196.70 196.70 24,073.8K
16:49 196.82 196.87 196.81 196.81 22,778.4K
16:50 196.84 196.89 196.82 196.88 15,935.0K
16:51 196.83 196.84 196.81 196.81 59,468.3K
16:52 196.79 196.86 196.79 196.85 25,023.9K
16:53 196.85 196.90 196.85 196.86 28,525.3K
16:54 196.86 196.88 196.86 196.86 7,184.7K
16:55 196.88 196.96 196.88 196.89 24,990.7K
16:56 196.91 196.91 196.87 196.90 27,591.3K
16:57 196.89 196.89 196.84 196.86 19,574.0K
16:58 196.85 196.87 196.85 196.87 12,945.5K
16:59 196.84 196.92 196.84 196.90 32,579.8K
17:00 196.94 197.02 196.94 196.98 26,109.8K
17:01 196.97 197.03 196.97 196.99 17,636.9K
17:02 196.95 197.06 196.95 197.04 51,827.9K
17:03 197.03 197.03 196.75 196.76 49,023.9K
17:04 196.75 196.86 196.75 196.81 17,720.9K
17:05 196.74 196.82 196.74 196.82 35,608.8K
17:06 196.79 196.79 196.75 196.75 16,000.8K
17:07 196.77 196.83 196.77 196.78 12,726.6K
17:08 196.86 196.89 196.86 196.89 42,861.6K
17:09 196.89 196.93 196.88 196.88 44,424.2K
17:10 196.87 196.94 196.87 196.90 50,472.1K
17:11 196.82 196.97 196.82 196.97 78,713.9K
17:12 196.97 197.09 196.97 197.09 61,826.3K
17:13 197.16 197.19 197.14 197.14 37,056.4K
17:14 197.07 197.12 197.05 197.12 33,652.6K
17:15 197.10 197.13 197.06 197.11 27,127.8K
17:16 197.03 197.03 196.97 196.97 19,169.1K
17:17 196.94 197.04 196.94 197.04 36,156.6K
17:18 197.03 197.12 197.03 197.12 32,893.7K
17:19 197.11 197.11 197.09 197.11 22,135.2K
17:20 197.12 197.21 197.12 197.21 22,484.9K
17:21 197.24 197.28 197.24 197.28 30,722.6K
17:22 197.27 197.27 197.26 197.27 26,897.9K
17:23 197.23 197.25 197.23 197.25 19,953.1K
17:24 197.33 197.33 197.22 197.22 83,871.0K
17:25 197.23 197.23 194.00 194.00 38,670.6K
17:26 194.01 194.01 193.97 194.01 69,341.5K
17:27 194.00 194.00 193.97 193.98 63,714.1K
17:28 193.99 193.99 193.97 193.97 38,162.8K
17:29 193.94 193.94 193.88 193.88 71,216.6K
17:30 193.86 193.94 193.86 193.94 41,952.9K
17:31 193.91 193.93 193.91 193.93 28,671.5K
17:32 193.89 193.94 193.89 193.94 26,714.5K
17:33 193.97 193.97 193.91 193.91 35,845.7K
17:34 193.92 193.93 193.92 193.93 38,186.6K
17:35 193.96 193.97 193.96 193.97 99,084.4K
17:36 193.99 194.06 193.99 194.02 266,467.6K
17:37 194.01 194.01 193.98 193.98 90,764.1K
17:38 193.97 193.97 193.93 193.93 60,756.2K
17:39 193.95 193.95 193.89 193.90 56,394.7K
17:40 193.88 193.93 193.88 193.91 93,816.4K
17:41 193.90 193.92 193.89 193.92 89,963.3K
17:42 193.90 193.91 193.88 193.88 51,229.3K
17:43 193.84 193.84 193.79 193.81 85,901.1K
17:44 193.81 193.81 193.76 193.76 71,180.0K
17:45 193.79 193.79 193.77 193.77 35,453.4K
17:46 193.78 193.78 193.73 193.73 52,492.6K
17:47 193.74 193.74 193.73 193.73 30,490.8K
17:48 193.74 193.74 193.70 193.72 39,446.9K
17:49 193.75 193.79 193.72 193.72 29,408.9K
17:50 193.70 193.72 193.69 193.72 12,669.6K
17:51 193.74 193.74 193.70 193.73 22,685.7K
17:52 193.71 193.71 193.67 193.68 41,246.5K
17:53 193.67 193.67 193.65 193.65 16,378.5K
17:54 193.60 193.62 193.60 193.62 22,492.3K
17:55 193.61 193.63 193.61 193.63 20,993.0K
17:56 193.57 193.57 193.51 193.53 23,370.1K
17:57 193.50 193.52 193.50 193.51 56,544.0K
17:58 193.54 193.54 193.53 193.53 33,889.3K
17:59 193.57 193.70 193.57 193.70 28,122.8K
18:00 193.74 193.77 193.74 193.74 15,353.8K
18:01 193.72 193.73 193.69 193.71 11,647.5K
18:02 193.72 193.73 193.70 193.71 22,897.9K
18:03 193.70 193.70 193.63 193.63 19,506.5K
18:04 193.65 193.66 193.51 193.51 53,840.8K
18:05 193.43 193.45 193.43 193.45 24,718.9K
18:06 193.47 193.53 193.47 193.53 25,980.1K
18:07 193.53 193.56 193.53 193.56 42,510.7K
18:08 193.53 193.54 193.50 193.50 16,742.6K
18:09 193.54 193.54 193.51 193.52 16,734.9K
18:10 193.55 193.63 193.55 193.63 30,764.7K
18:11 193.63 193.63 193.59 193.59 13,967.5K
18:12 193.59 193.59 193.58 193.58 21,992.0K
18:13 193.57 193.59 193.55 193.55 15,085.3K
18:14 193.53 193.56 193.53 193.56 19,537.2K
18:15 193.51 193.57 193.51 193.57 19,936.6K
18:16 193.56 193.60 193.56 193.58 15,902.6K
18:17 193.62 193.67 193.62 193.67 39,484.0K
18:18 193.69 193.70 193.66 193.68 10,439.8K
18:19 193.65 193.66 193.62 193.66 21,049.5K
18:20 193.65 193.66 193.65 193.66 15,583.1K
18:21 193.66 193.66 193.64 193.66 16,262.5K
18:22 193.66 193.66 193.62 193.63 47,576.8K
18:23 193.61 193.62 193.59 193.59 20,777.3K
18:24 193.62 193.62 193.60 193.62 33,825.5K
18:25 193.58 193.61 193.58 193.61 24,628.9K
18:26 193.60 193.61 193.60 193.60 30,031.8K
18:27 193.59 193.62 193.59 193.62 12,012.7K
18:28 193.63 193.66 193.63 193.66 14,856.8K
18:29 193.64 193.64 193.62 193.64 11,582.2K
18:30 193.63 193.65 193.60 193.60 21,841.4K
18:31 193.56 193.56 193.54 193.55 23,226.5K
18:32 193.58 193.58 193.55 193.55 23,472.8K
18:33 193.58 193.62 193.58 193.62 41,146.3K
18:34 193.59 193.62 193.59 193.60 23,201.4K
18:35 193.59 193.64 193.54 193.54 25,633.8K
18:36 193.55 193.56 193.55 193.56 24,615.2K
18:37 193.52 193.56 193.52 193.56 18,321.6K
18:38 193.55 193.58 193.55 193.58 33,620.1K
18:39 193.56 193.56 193.52 193.53 28,244.5K
18:40 193.55 193.55 193.55 193.55 9,220.3K
18:51 193.40 193.40 193.40 193.40 188,179.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available