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
09:50 193.66 194.05 193.66 194.05 10,480.8K
09:51 194.06 194.08 194.06 194.07 8,010.2K
09:52 194.10 194.12 194.09 194.09 9,964.9K
09:53 194.12 194.14 194.12 194.14 9,253.5K
09:54 194.07 194.13 194.07 194.12 16,153.7K
09:55 194.15 194.16 194.14 194.16 7,389.9K
09:56 194.11 194.17 194.11 194.17 18,038.5K
09:57 194.17 194.23 194.17 194.23 41,371.7K
09:58 194.25 194.25 194.20 194.24 19,109.5K
09:59 194.25 194.28 194.25 194.27 30,473.7K
10:00 194.27 194.27 194.13 194.13 146,427.1K
10:01 194.08 194.08 193.98 194.00 89,395.7K
10:02 194.09 194.09 193.92 193.95 62,726.6K
10:03 194.07 194.27 194.07 194.27 160,831.9K
10:04 194.20 194.20 194.00 194.00 106,097.6K
10:05 194.00 194.21 194.00 194.17 107,000.2K
10:06 194.19 194.19 193.96 194.06 76,035.6K
10:07 194.27 194.33 194.26 194.33 92,636.9K
10:08 194.31 194.36 194.29 194.36 77,967.4K
10:09 194.36 194.39 194.36 194.39 41,130.0K
10:10 194.38 194.43 194.37 194.37 44,520.9K
10:11 194.41 194.41 194.29 194.29 47,217.5K
10:12 194.31 194.31 194.20 194.20 50,932.2K
10:13 194.12 194.21 194.12 194.21 52,940.1K
10:14 194.26 194.26 194.21 194.21 40,229.1K
10:15 194.15 194.25 194.15 194.16 91,702.1K
10:16 194.20 194.20 194.12 194.15 55,737.7K
10:17 194.16 194.16 194.06 194.08 38,364.7K
10:18 194.09 194.09 194.06 194.07 47,349.9K
10:19 194.07 194.11 194.07 194.11 37,847.1K
10:20 194.17 194.21 194.17 194.19 48,643.2K
10:21 194.20 194.38 194.20 194.38 61,007.0K
10:22 194.39 194.41 194.39 194.39 33,478.7K
10:23 194.41 194.41 194.37 194.39 48,240.5K
10:24 194.36 194.41 194.34 194.41 41,089.1K
10:25 194.44 194.50 194.43 194.50 41,231.9K
10:26 194.45 194.48 194.43 194.45 40,534.7K
10:27 194.51 194.60 194.51 194.59 44,292.0K
10:28 194.61 194.63 194.61 194.61 26,702.9K
10:29 194.62 194.62 194.47 194.47 29,196.5K
10:30 194.47 194.47 194.44 194.46 50,089.0K
10:31 194.47 194.50 194.46 194.46 36,853.9K
10:32 194.43 194.43 194.40 194.42 36,650.4K
10:33 194.37 194.37 194.34 194.34 30,270.0K
10:34 194.29 194.31 194.29 194.29 24,778.6K
10:35 194.30 194.31 194.28 194.28 21,358.5K
10:36 194.27 194.27 194.18 194.18 49,226.3K
10:37 194.17 194.24 194.17 194.24 22,030.4K
10:38 194.24 194.24 194.22 194.23 21,958.6K
10:39 194.24 194.26 194.23 194.25 32,038.0K
10:40 194.27 194.27 194.15 194.15 69,574.7K
10:41 194.05 194.06 194.02 194.02 48,994.6K
10:42 194.02 194.04 194.02 194.04 36,457.0K
10:43 194.01 194.01 193.96 193.96 41,484.6K
10:44 193.94 193.94 193.89 193.89 69,519.4K
10:45 193.87 193.88 193.87 193.88 53,801.0K
10:46 193.88 193.88 193.72 193.72 49,747.6K
10:47 193.67 193.67 193.38 193.38 126,436.6K
10:48 193.36 193.36 193.17 193.17 120,323.4K
10:49 193.28 193.34 193.28 193.34 94,229.8K
10:50 193.27 193.27 193.20 193.21 71,508.5K
10:51 193.24 193.29 193.23 193.29 31,834.9K
10:52 193.34 193.34 193.27 193.27 47,148.5K
10:53 193.27 193.31 193.25 193.31 25,236.5K
10:54 193.36 193.52 193.36 193.52 45,180.9K
10:55 193.68 193.92 193.68 193.90 117,048.3K
10:56 193.96 193.96 193.82 193.85 30,364.0K
10:57 193.84 193.90 193.84 193.90 25,436.0K
10:58 193.89 193.93 193.88 193.93 20,804.2K
10:59 193.89 193.89 193.85 193.85 21,885.9K
11:00 193.83 193.83 193.79 193.79 24,367.2K
11:01 193.73 193.73 193.69 193.69 23,862.3K
11:02 193.69 193.69 193.51 193.51 73,927.9K
11:03 193.48 193.48 193.41 193.41 22,111.8K
11:04 193.39 193.40 193.37 193.37 19,331.8K
11:05 193.36 193.36 193.30 193.31 24,432.7K
11:06 193.30 193.30 193.25 193.25 32,918.8K
11:07 193.25 193.25 193.16 193.23 44,228.9K
11:08 193.25 193.26 193.18 193.18 53,101.4K
11:09 193.19 193.21 193.19 193.21 57,317.1K
11:10 193.20 193.21 193.15 193.21 30,496.7K
11:11 193.19 193.33 193.19 193.33 22,762.0K
11:12 193.32 193.41 193.32 193.41 29,111.9K
11:13 193.41 193.43 193.34 193.34 20,289.5K
11:14 193.34 193.34 193.28 193.28 15,492.2K
11:15 193.27 193.30 193.27 193.28 10,161.6K
11:16 193.23 193.25 193.23 193.25 24,074.1K
11:17 193.26 193.29 193.24 193.24 24,103.7K
11:18 193.17 193.20 193.16 193.16 32,315.9K
11:19 193.12 193.13 193.10 193.13 30,475.6K
11:20 193.13 193.18 193.13 193.18 22,450.8K
11:21 193.16 193.24 193.16 193.18 26,156.7K
11:22 193.15 193.17 193.14 193.16 27,903.5K
11:23 193.18 193.25 193.18 193.25 27,877.0K
11:24 193.31 193.41 193.31 193.32 46,562.2K
11:25 193.28 193.30 193.26 193.30 15,812.2K
11:26 193.29 193.31 193.29 193.30 24,237.4K
11:27 193.29 193.35 193.29 193.32 26,928.1K
11:28 193.35 193.35 193.24 193.24 36,021.4K
11:29 193.20 193.22 193.16 193.18 22,477.5K
11:30 193.19 193.24 193.19 193.24 22,865.8K
11:31 193.25 193.25 193.19 193.19 19,900.1K
11:32 193.27 193.38 193.27 193.38 20,682.1K
11:33 193.37 193.42 193.37 193.40 21,009.5K
11:34 193.41 193.42 193.40 193.40 29,607.8K
11:35 193.41 193.41 193.24 193.24 22,308.7K
11:36 193.28 193.39 193.28 193.39 22,361.9K
11:37 193.36 193.42 193.36 193.42 9,619.1K
11:38 193.38 193.43 193.38 193.40 27,534.1K
11:39 193.39 193.40 193.35 193.40 23,748.4K
11:40 193.41 193.41 193.39 193.39 19,748.8K
11:41 193.32 193.39 193.32 193.39 27,327.4K
11:42 193.40 193.48 193.40 193.48 22,838.7K
11:43 193.41 193.46 193.39 193.46 27,224.3K
11:44 193.42 193.44 193.42 193.44 5,191.8K
11:45 193.45 193.45 193.33 193.35 12,169.4K
11:46 193.35 193.39 193.35 193.38 26,411.9K
11:47 193.32 193.34 193.32 193.34 7,033.4K
11:48 193.34 193.34 193.31 193.31 12,390.3K
11:49 193.33 193.33 193.31 193.33 6,558.3K
11:50 193.31 193.39 193.31 193.39 5,942.7K
11:51 193.40 193.40 193.38 193.38 4,984.8K
11:52 193.39 193.42 193.39 193.42 14,385.5K
11:53 193.44 193.49 193.44 193.48 11,081.8K
11:54 193.48 193.52 193.48 193.48 10,633.6K
11:55 193.46 193.48 193.45 193.45 5,797.3K
11:56 193.40 193.42 193.40 193.41 15,775.1K
11:57 193.43 193.46 193.43 193.44 15,928.5K
11:58 193.45 193.49 193.45 193.45 52,901.3K
11:59 193.43 193.45 193.43 193.45 21,598.0K
12:00 193.45 193.49 193.45 193.46 12,935.2K
12:01 193.54 193.66 193.54 193.66 28,539.6K
12:02 193.68 193.82 193.68 193.80 56,309.9K
12:03 193.78 193.79 193.72 193.72 26,260.1K
12:04 193.76 193.80 193.76 193.80 38,764.7K
12:05 193.85 193.87 193.83 193.87 33,785.4K
12:06 193.88 193.89 193.81 193.82 19,779.4K
12:07 193.80 193.81 193.74 193.74 15,464.7K
12:08 193.76 193.78 193.76 193.78 10,146.5K
12:09 193.76 193.88 193.76 193.88 21,402.2K
12:10 193.84 193.96 193.84 193.96 56,787.6K
12:11 194.04 194.06 194.03 194.03 37,708.3K
12:12 194.01 194.02 193.97 194.02 19,883.2K
12:13 194.03 194.03 193.94 193.94 30,066.1K
12:14 193.90 193.92 193.79 193.79 31,014.1K
12:15 193.80 193.80 193.68 193.68 45,251.6K
12:16 193.68 193.70 193.67 193.67 14,293.6K
12:17 193.68 193.70 193.67 193.68 19,355.6K
12:18 193.70 193.79 193.70 193.79 24,011.2K
12:19 193.79 193.81 193.67 193.67 26,462.3K
12:20 193.62 193.70 193.61 193.65 21,829.5K
12:21 193.74 193.74 193.68 193.70 21,082.7K
12:22 193.77 193.77 193.74 193.74 18,308.3K
12:23 193.71 193.74 193.71 193.74 8,430.0K
12:24 193.72 193.72 193.69 193.72 9,084.3K
12:25 193.75 193.75 193.70 193.71 12,158.0K
12:26 193.76 193.81 193.76 193.81 22,828.0K
12:27 193.84 193.84 193.75 193.75 11,669.3K
12:28 193.75 193.83 193.75 193.83 10,164.8K
12:29 193.79 193.79 193.68 193.68 11,196.9K
12:30 193.71 193.71 193.64 193.65 18,200.1K
12:31 193.64 193.65 193.64 193.64 9,531.4K
12:32 193.63 193.63 193.57 193.59 19,006.1K
12:33 193.62 193.62 193.55 193.55 15,600.2K
12:34 193.57 193.57 193.56 193.56 31,806.8K
12:35 193.53 193.57 193.52 193.57 13,011.5K
12:36 193.60 193.65 193.60 193.65 29,938.3K
12:37 193.66 193.66 193.60 193.60 25,452.1K
12:38 193.68 193.74 193.68 193.71 73,939.4K
12:39 193.67 193.68 193.65 193.68 42,679.1K
12:40 193.66 193.76 193.66 193.76 38,624.6K
12:41 193.72 193.72 193.64 193.64 39,170.5K
12:42 193.60 193.69 193.60 193.63 42,751.8K
12:43 193.63 193.67 193.62 193.64 18,197.8K
12:44 193.62 193.62 193.57 193.58 19,820.9K
12:45 193.55 193.64 193.55 193.63 14,081.9K
12:46 193.59 193.59 193.57 193.59 18,314.0K
12:47 193.61 193.69 193.61 193.69 31,789.9K
12:48 193.68 193.72 193.67 193.67 24,776.3K
12:49 193.69 193.70 193.69 193.70 43,959.6K
12:50 193.68 193.71 193.68 193.71 18,448.5K
12:51 193.76 193.83 193.76 193.83 46,891.2K
12:52 193.85 193.85 193.76 193.76 25,674.6K
12:53 193.83 193.83 193.80 193.82 21,938.7K
12:54 193.79 193.80 193.77 193.77 26,927.2K
12:55 193.82 193.86 193.81 193.86 54,737.9K
12:56 193.93 193.93 193.88 193.91 73,943.7K
12:57 193.84 193.88 193.84 193.88 34,950.7K
12:58 193.88 193.92 193.88 193.91 17,784.6K
12:59 193.94 193.97 193.93 193.97 27,799.1K
13:00 193.98 193.98 193.91 193.94 44,654.2K
13:01 193.93 193.93 193.82 193.82 20,876.1K
13:02 193.86 193.89 193.86 193.89 20,218.5K
13:03 193.87 193.87 193.81 193.81 25,765.2K
13:04 193.81 193.91 193.81 193.91 13,502.3K
13:05 193.93 193.93 193.88 193.88 10,687.8K
13:06 193.92 193.94 193.85 193.85 36,699.9K
13:07 193.87 193.92 193.87 193.92 32,226.8K
13:08 193.90 193.96 193.85 193.85 21,551.9K
13:09 193.86 193.93 193.86 193.90 18,095.1K
13:10 193.89 193.91 193.87 193.91 26,483.3K
13:11 193.91 193.91 193.89 193.90 17,806.4K
13:12 193.92 193.92 193.83 193.83 14,219.0K
13:13 193.83 193.84 193.78 193.78 16,222.1K
13:14 193.77 193.78 193.72 193.78 19,735.2K
13:15 193.80 193.80 193.75 193.78 20,084.7K
13:16 193.81 193.81 193.80 193.81 22,559.4K
13:17 193.79 193.80 193.77 193.79 16,089.7K
13:18 193.78 193.80 193.75 193.80 7,440.9K
13:19 193.79 193.79 193.76 193.76 12,921.4K
13:20 193.75 193.75 193.68 193.68 16,706.5K
13:21 193.69 193.69 193.65 193.69 21,049.8K
13:22 193.67 193.67 193.63 193.66 18,976.6K
13:23 193.67 193.68 193.65 193.65 20,691.8K
13:24 193.66 193.69 193.65 193.69 16,895.5K
13:25 193.66 193.66 193.61 193.61 14,758.1K
13:26 193.59 193.59 193.58 193.59 15,663.2K
13:27 193.63 193.64 193.62 193.64 29,110.1K
13:28 193.65 193.66 193.62 193.62 11,464.5K
13:29 193.63 193.63 193.59 193.60 13,273.0K
13:30 193.57 193.57 193.53 193.56 21,451.1K
13:31 193.57 193.59 193.57 193.58 12,490.2K
13:32 193.58 193.59 193.53 193.53 35,276.9K
13:33 193.54 193.55 193.52 193.54 11,591.5K
13:34 193.52 193.52 193.44 193.44 33,087.0K
13:35 193.40 193.40 193.29 193.29 69,587.2K
13:36 193.27 193.27 193.20 193.20 44,589.6K
13:37 193.18 193.21 193.16 193.16 70,799.5K
13:38 193.13 193.13 193.12 193.12 74,120.5K
13:39 193.12 193.12 193.06 193.06 39,555.4K
13:40 193.04 193.04 192.98 193.04 48,033.4K
13:41 193.15 193.18 193.15 193.18 41,179.6K
13:42 193.17 193.31 193.17 193.26 24,682.7K
13:43 193.24 193.24 193.21 193.23 41,976.6K
13:44 193.21 193.23 193.21 193.22 11,141.7K
13:45 193.23 193.23 193.08 193.08 37,350.0K
13:46 193.05 193.07 193.05 193.07 27,813.0K
13:47 193.05 193.09 193.04 193.04 30,806.3K
13:48 193.07 193.07 193.05 193.07 17,246.2K
13:49 193.01 193.06 193.00 193.06 15,289.8K
13:50 193.09 193.11 193.07 193.10 15,230.9K
13:51 193.10 193.10 193.07 193.09 22,868.2K
13:52 193.08 193.12 193.08 193.12 15,471.5K
13:53 193.14 193.18 193.14 193.18 22,061.1K
13:54 193.17 193.19 193.15 193.18 28,923.3K
13:55 193.20 193.20 193.19 193.20 11,069.2K
13:56 193.23 193.23 193.22 193.22 13,980.1K
13:57 193.20 193.21 193.20 193.21 15,375.1K
13:58 193.21 193.24 193.21 193.24 5,725.0K
13:59 193.22 193.22 193.19 193.19 8,223.9K
14:00 193.19 193.24 193.19 193.24 14,736.1K
14:01 193.26 193.29 193.26 193.29 14,275.3K
14:02 193.31 193.34 193.31 193.31 6,216.5K
14:03 193.30 193.33 193.30 193.33 15,555.9K
14:04 193.29 193.37 193.29 193.37 19,871.5K
14:05 193.31 193.31 193.26 193.28 15,775.0K
14:06 193.26 193.27 193.25 193.25 13,409.9K
14:07 193.24 193.24 193.15 193.15 36,739.3K
14:08 193.17 193.20 193.17 193.20 7,107.4K
14:09 193.17 193.20 193.17 193.20 10,770.6K
14:10 193.20 193.23 193.20 193.21 11,438.2K
14:11 193.21 193.22 193.19 193.22 13,581.5K
14:12 193.18 193.20 193.18 193.18 10,612.6K
14:13 193.20 193.24 193.20 193.24 8,116.9K
14:14 193.24 193.25 193.23 193.25 6,932.9K
14:15 193.26 193.27 193.24 193.26 8,306.3K
14:16 193.24 193.25 193.24 193.24 27,335.5K
14:17 193.24 193.24 193.23 193.23 15,114.8K
14:18 193.23 193.24 193.21 193.21 14,206.0K
14:19 193.23 193.23 193.21 193.21 7,015.6K
14:20 193.21 193.21 193.19 193.19 15,558.8K
14:21 193.19 193.19 193.14 193.14 43,784.9K
14:22 193.14 193.14 193.08 193.08 42,605.9K
14:23 193.07 193.07 193.05 193.06 15,679.5K
14:24 193.07 193.07 193.06 193.07 25,211.5K
14:25 193.14 193.14 193.12 193.12 31,641.7K
14:26 193.09 193.09 193.07 193.09 12,389.6K
14:27 193.07 193.12 193.07 193.12 24,105.3K
14:28 193.11 193.12 193.10 193.10 40,839.0K
14:29 193.10 193.10 193.08 193.10 7,573.1K
14:30 193.12 193.17 193.12 193.17 44,064.8K
14:31 193.16 193.23 193.16 193.23 44,325.0K
14:32 193.25 193.26 193.20 193.20 30,197.1K
14:33 193.18 193.21 193.17 193.21 38,391.0K
14:34 193.21 193.21 193.15 193.15 35,903.1K
14:35 193.16 193.19 193.16 193.18 40,181.7K
14:36 193.16 193.16 193.12 193.12 38,867.6K
14:37 193.09 193.10 193.08 193.08 22,235.7K
14:38 193.08 193.09 193.08 193.09 20,260.3K
14:39 193.07 193.07 193.03 193.04 29,814.1K
14:40 193.05 193.05 193.02 193.02 26,205.4K
14:41 193.02 193.12 193.01 193.12 86,526.3K
14:42 193.19 193.26 193.19 193.24 48,542.2K
14:43 193.10 193.10 193.07 193.09 42,897.4K
14:44 193.09 193.18 193.09 193.14 30,057.0K
14:45 193.09 193.18 193.09 193.18 20,099.8K
14:46 193.15 193.20 193.15 193.18 13,750.8K
14:47 193.18 193.26 193.18 193.26 32,426.1K
14:48 193.18 193.18 193.08 193.12 17,888.5K
14:49 193.11 193.11 193.04 193.04 35,870.2K
14:50 193.05 193.11 193.04 193.11 27,301.6K
14:51 193.09 193.09 192.95 192.95 36,223.4K
14:52 192.98 192.98 192.95 192.95 17,111.4K
14:53 192.89 192.97 192.85 192.97 23,578.7K
14:54 192.99 192.99 192.89 192.89 20,463.8K
14:55 192.84 192.84 192.69 192.69 53,286.8K
14:56 192.71 192.71 192.62 192.64 33,028.0K
14:57 192.67 192.76 192.67 192.76 32,015.5K
14:58 192.78 192.89 192.78 192.89 40,642.0K
14:59 192.86 192.86 192.76 192.76 32,785.1K
15:00 192.77 192.96 192.67 192.96 116,190.2K
15:01 193.47 193.47 193.10 193.11 166,376.1K
15:02 193.29 193.29 192.89 192.89 127,600.6K
15:03 192.87 192.92 192.74 192.92 87,842.1K
15:04 193.00 193.07 192.98 193.00 38,278.3K
15:05 192.82 192.82 192.45 192.45 165,089.1K
15:06 192.39 192.54 192.39 192.43 65,089.3K
15:07 192.50 192.50 192.23 192.23 105,420.2K
15:08 192.30 192.30 192.10 192.10 159,437.9K
15:09 192.10 192.18 192.10 192.10 78,857.7K
15:10 192.15 192.15 192.00 192.00 129,483.7K
15:11 191.93 192.00 191.89 192.00 136,020.8K
15:12 192.15 192.15 192.02 192.02 98,058.6K
15:13 192.01 192.17 192.01 192.14 83,414.1K
15:14 192.14 192.22 192.13 192.21 71,926.5K
15:15 192.26 192.26 191.98 191.98 97,772.0K
15:16 192.08 192.31 192.08 192.31 80,462.8K
15:17 192.27 192.36 192.27 192.30 89,329.1K
15:18 192.26 192.26 192.17 192.17 78,709.9K
15:19 192.07 192.15 192.06 192.11 75,855.1K
15:20 192.08 192.08 192.01 192.01 61,803.4K
15:21 192.03 192.04 191.94 191.94 67,450.4K
15:22 191.93 191.93 191.81 191.83 125,212.1K
15:23 191.78 191.85 191.78 191.81 129,041.2K
15:24 191.81 191.81 191.76 191.79 111,868.6K
15:25 191.67 191.71 191.64 191.67 79,963.0K
15:26 191.60 191.66 191.56 191.56 75,270.7K
15:27 191.53 191.53 191.36 191.36 105,170.0K
15:28 191.33 191.36 191.33 191.33 116,734.0K
15:29 191.32 191.39 191.29 191.29 128,894.4K
15:30 191.12 191.14 191.11 191.14 80,780.1K
15:31 191.17 191.31 191.17 191.31 97,146.8K
15:32 191.44 191.57 191.28 191.28 140,593.3K
15:33 191.18 191.38 191.18 191.38 55,903.6K
15:34 191.32 191.39 191.29 191.29 66,974.6K
15:35 191.19 191.19 191.05 191.05 113,994.6K
15:36 191.00 191.00 190.97 190.97 70,398.2K
15:37 191.27 191.47 191.24 191.24 116,224.2K
15:38 191.48 191.67 191.48 191.67 111,422.4K
15:39 191.64 191.64 191.59 191.64 68,944.0K
15:40 191.68 191.68 191.42 191.42 70,917.3K
15:41 191.39 191.51 191.39 191.43 69,462.8K
15:42 191.42 191.58 191.34 191.35 95,206.5K
15:43 191.41 191.47 191.41 191.43 56,302.7K
15:44 191.32 191.32 191.18 191.18 73,471.1K
15:45 191.15 191.15 191.10 191.10 77,249.6K
15:46 191.04 191.26 191.04 191.26 74,009.8K
15:47 191.13 191.54 191.13 191.54 68,788.3K
15:48 191.66 191.70 191.66 191.70 93,718.4K
15:49 191.71 191.77 191.68 191.74 137,502.9K
15:50 191.89 191.93 191.83 191.83 73,120.8K
15:51 191.85 191.99 191.77 191.99 72,117.7K
15:52 192.20 192.58 192.20 192.58 238,901.9K
15:53 192.73 192.82 192.73 192.82 206,655.2K
15:54 192.77 192.77 192.40 192.40 111,503.8K
15:55 192.43 192.57 192.43 192.54 76,921.1K
15:56 192.51 192.51 192.31 192.31 42,155.2K
15:57 192.28 192.53 192.28 192.53 68,458.4K
15:58 192.44 192.44 192.27 192.27 34,012.5K
15:59 192.32 192.37 192.32 192.33 39,896.2K
16:00 192.42 192.59 192.38 192.59 49,920.2K
16:01 192.62 192.70 192.62 192.70 34,094.4K
16:02 192.71 192.80 192.71 192.80 27,720.6K
16:03 192.75 192.82 192.75 192.77 28,542.1K
16:04 192.78 192.82 192.75 192.82 27,818.8K
16:05 192.84 192.86 192.84 192.86 20,575.3K
16:06 192.83 192.87 192.83 192.84 18,839.9K
16:07 192.87 192.87 192.81 192.81 27,966.5K
16:08 192.85 192.87 192.83 192.84 23,243.9K
16:09 192.86 192.88 192.83 192.88 11,332.3K
16:10 192.87 192.87 192.85 192.85 17,002.0K
16:11 192.87 192.99 192.87 192.99 36,342.5K
16:12 192.99 193.06 192.95 193.06 34,956.7K
16:13 193.08 193.12 193.05 193.12 48,099.1K
16:14 193.17 193.19 193.14 193.14 41,593.4K
16:15 193.17 193.17 193.09 193.09 37,603.0K
16:16 193.06 193.18 193.06 193.18 34,367.1K
16:17 193.17 193.27 193.17 193.27 45,467.2K
16:18 193.29 193.44 193.29 193.44 60,066.3K
16:19 193.45 193.45 193.39 193.42 41,227.5K
16:20 193.47 193.52 193.45 193.45 46,677.3K
16:21 193.48 193.55 193.45 193.48 42,372.1K
16:22 193.44 193.45 193.40 193.40 66,906.6K
16:23 193.41 193.41 193.34 193.34 18,263.9K
16:24 193.30 193.36 193.30 193.35 19,171.9K
16:25 193.32 193.34 193.30 193.34 15,869.2K
16:26 193.31 193.39 193.29 193.39 39,444.7K
16:27 193.38 193.45 193.36 193.45 28,312.4K
16:28 193.43 193.46 193.41 193.46 15,544.2K
16:29 193.47 193.48 193.44 193.45 38,153.8K
16:30 193.50 193.50 193.42 193.42 16,811.9K
16:31 193.43 193.46 193.41 193.41 28,112.2K
16:32 193.48 193.48 193.44 193.47 23,726.5K
16:33 193.43 193.44 193.43 193.43 26,583.4K
16:34 193.49 193.66 193.48 193.66 65,250.0K
16:35 193.68 193.71 193.62 193.66 35,855.4K
16:36 193.67 193.71 193.67 193.68 18,876.9K
16:37 193.63 193.65 193.63 193.64 24,273.9K
16:38 193.65 193.66 193.62 193.62 29,619.1K
16:39 193.63 193.64 193.61 193.64 24,273.6K
16:40 193.69 193.72 193.69 193.72 24,442.6K
16:41 193.71 193.71 193.69 193.69 29,463.8K
16:42 193.64 193.67 193.62 193.65 28,230.8K
16:43 193.65 193.65 193.63 193.63 25,475.1K
16:44 193.59 193.59 193.52 193.52 17,450.6K
16:45 193.53 193.56 193.51 193.52 12,961.6K
16:46 193.58 193.58 193.48 193.48 14,990.2K
16:47 193.53 193.55 193.52 193.52 24,031.3K
16:48 193.49 193.57 193.48 193.57 19,673.6K
16:49 193.58 193.58 193.51 193.51 14,117.3K
16:50 193.55 193.62 193.55 193.62 17,235.2K
16:51 193.58 193.62 193.53 193.53 27,279.6K
16:52 193.61 193.61 193.56 193.60 20,798.8K
16:53 193.60 193.60 193.55 193.55 13,437.6K
16:54 193.53 193.57 193.50 193.50 15,787.3K
16:55 193.51 193.51 193.47 193.47 10,908.0K
16:56 193.43 193.43 193.36 193.36 13,216.0K
16:57 193.33 193.33 193.25 193.25 28,180.7K
16:58 193.31 193.46 193.31 193.46 29,440.3K
16:59 193.46 193.52 193.46 193.52 11,836.3K
17:00 193.53 193.55 193.53 193.55 17,409.9K
17:01 193.54 193.55 193.48 193.48 10,052.6K
17:02 193.50 193.50 193.44 193.44 14,686.2K
17:03 193.45 193.51 193.45 193.51 17,926.1K
17:04 193.49 193.61 193.48 193.61 31,899.1K
17:05 193.62 193.62 193.58 193.59 27,845.3K
17:06 193.74 193.81 193.70 193.70 52,478.9K
17:07 193.71 193.71 193.69 193.69 36,458.5K
17:08 193.70 193.73 193.67 193.67 11,290.4K
17:09 193.69 193.75 193.69 193.72 12,794.8K
17:10 193.75 193.79 193.74 193.74 19,059.7K
17:11 193.76 193.76 193.73 193.73 25,185.3K
17:12 193.70 193.71 193.69 193.69 7,809.0K
17:13 193.70 193.70 193.61 193.61 20,198.8K
17:14 193.64 193.67 193.64 193.64 19,664.4K
17:15 193.63 193.67 193.63 193.63 19,748.1K
17:16 193.65 193.66 193.60 193.60 13,058.9K
17:17 193.62 193.63 193.58 193.58 12,245.9K
17:18 193.58 193.58 193.56 193.57 14,577.4K
17:19 193.62 193.67 193.60 193.60 20,807.5K
17:20 193.61 193.64 193.61 193.63 14,524.3K
17:21 193.61 193.61 193.56 193.56 11,500.7K
17:22 193.54 193.55 193.50 193.50 22,121.2K
17:23 193.49 193.49 193.42 193.42 19,312.9K
17:24 193.42 193.46 193.42 193.46 29,151.5K
17:25 193.49 193.54 193.49 193.53 31,389.9K
17:26 193.57 193.57 193.54 193.56 33,329.5K
17:27 193.52 193.54 193.47 193.47 25,614.1K
17:28 193.46 193.61 193.46 193.61 27,249.6K
17:29 193.60 193.65 193.60 193.64 31,525.6K
17:30 193.61 193.68 193.61 193.67 18,283.5K
17:31 193.62 193.68 193.62 193.68 12,557.7K
17:32 193.67 193.73 193.67 193.73 18,669.3K
17:33 193.70 193.79 193.70 193.73 20,683.4K
17:34 193.70 193.77 193.70 193.77 15,947.3K
17:35 193.81 193.83 193.79 193.83 21,389.8K
17:36 193.86 193.99 193.86 193.98 29,102.7K
17:37 193.96 193.96 193.90 193.91 19,085.1K
17:38 193.91 193.96 193.91 193.95 27,045.8K
17:39 193.95 193.95 193.88 193.92 29,358.7K
17:40 193.88 193.94 193.88 193.92 19,668.9K
17:41 190.38 190.38 190.18 190.18 115,779.0K
17:42 190.22 190.24 190.21 190.21 42,834.8K
17:43 190.20 190.24 190.20 190.22 20,866.0K
17:44 190.23 190.23 190.21 190.23 21,129.7K
17:45 190.22 190.25 190.21 190.24 16,816.7K
17:46 190.23 190.30 190.23 190.26 14,658.2K
17:47 190.22 190.26 190.22 190.26 18,272.1K
17:48 190.22 190.30 190.22 190.24 15,127.9K
17:49 190.27 190.31 190.27 190.30 22,093.3K
17:50 190.31 190.38 190.31 190.35 26,878.3K
17:51 190.33 190.44 190.33 190.44 51,161.5K
17:52 190.42 190.49 190.42 190.49 18,688.5K
17:53 190.49 190.59 190.49 190.55 45,325.3K
17:54 190.53 190.53 190.45 190.49 12,760.9K
17:55 190.42 190.58 190.42 190.57 25,726.6K
17:56 190.61 190.66 190.61 190.66 25,598.4K
17:57 190.66 190.66 190.64 190.66 22,420.9K
17:58 190.62 190.74 190.62 190.74 29,469.2K
17:59 190.70 190.73 190.64 190.64 29,687.4K
18:00 190.58 190.66 190.58 190.64 16,868.4K
18:01 190.57 190.57 190.54 190.54 22,962.5K
18:02 190.52 190.64 190.48 190.62 34,842.2K
18:03 190.53 190.54 190.50 190.50 28,484.0K
18:04 190.46 190.50 190.46 190.46 25,812.2K
18:05 190.47 190.47 190.27 190.27 38,709.1K
18:06 190.23 190.26 190.21 190.26 13,183.8K
18:07 190.22 190.22 190.15 190.16 14,012.9K
18:08 190.13 190.28 190.13 190.19 14,588.2K
18:09 190.11 190.31 190.11 190.31 18,304.1K
18:10 190.27 190.40 190.27 190.40 18,088.2K
18:11 190.37 190.40 190.37 190.39 30,686.6K
18:12 190.35 190.41 190.35 190.41 20,773.1K
18:13 190.35 190.47 190.35 190.47 9,279.6K
18:14 190.43 190.54 190.43 190.54 23,127.7K
18:15 190.54 190.55 190.49 190.50 12,886.9K
18:16 190.52 190.54 190.49 190.49 27,207.3K
18:17 190.54 190.58 190.54 190.57 13,326.6K
18:18 190.43 190.49 190.43 190.49 7,072.8K
18:19 190.39 190.48 190.39 190.43 14,960.5K
18:20 190.32 190.44 190.32 190.43 8,742.4K
18:21 190.32 190.36 190.32 190.36 12,084.8K
18:22 190.27 190.32 190.27 190.32 13,780.4K
18:23 190.28 190.44 190.28 190.44 37,911.4K
18:24 190.48 190.48 190.44 190.44 20,557.9K
18:25 190.34 190.46 190.34 190.46 21,945.7K
18:26 190.37 190.43 190.37 190.37 9,826.0K
18:27 190.24 190.32 190.23 190.31 23,360.3K
18:28 190.20 190.20 190.17 190.17 16,297.9K
18:29 190.15 190.15 190.12 190.12 10,047.2K
18:30 190.10 190.10 190.01 190.02 33,606.0K
18:31 190.04 190.04 189.99 189.99 28,550.4K
18:32 190.01 190.01 189.96 189.96 20,214.2K
18:33 190.03 190.16 190.01 190.16 19,384.5K
18:34 190.15 190.15 189.98 190.03 25,553.4K
18:35 189.94 189.98 189.92 189.92 33,315.6K
18:36 189.88 189.88 189.80 189.80 35,610.1K
18:37 189.81 189.83 189.79 189.79 10,454.5K
18:38 189.80 189.85 189.80 189.85 22,934.1K
18:39 189.84 189.94 189.84 189.94 25,463.5K
18:40 189.93 189.93 189.93 189.93 4,926.1K
18:51 189.88 189.88 189.88 189.88 60,186.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available