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
09:50 176.15 176.22 176.15 176.20 4,702.6K
09:51 176.17 176.19 176.16 176.16 7,687.7K
09:52 176.16 176.23 176.16 176.23 6,652.6K
09:53 176.18 176.18 176.13 176.14 8,173.3K
09:54 176.11 176.14 176.10 176.14 12,626.5K
09:55 176.09 176.17 176.09 176.17 8,722.9K
09:56 176.14 176.14 175.95 175.95 13,120.2K
09:57 175.97 175.98 175.94 175.94 9,502.8K
09:58 175.97 175.97 175.92 175.92 8,993.5K
09:59 176.04 176.23 176.04 176.23 21,420.8K
10:00 176.22 176.56 176.22 176.56 48,636.7K
10:01 176.69 176.73 176.40 176.40 64,062.1K
10:02 176.39 176.62 176.39 176.62 39,196.2K
10:03 176.75 176.91 176.74 176.91 56,029.7K
10:04 176.96 177.02 176.87 176.95 111,356.0K
10:05 176.96 177.31 176.96 177.31 131,982.6K
10:06 177.31 177.35 177.11 177.11 73,680.6K
10:07 177.08 177.41 177.04 177.41 77,323.5K
10:08 177.36 177.59 177.36 177.59 68,736.2K
10:09 177.57 177.59 177.45 177.45 68,900.6K
10:10 177.58 177.69 177.53 177.53 41,352.4K
10:11 177.61 177.69 177.52 177.52 44,481.5K
10:12 177.51 177.51 177.26 177.26 47,423.6K
10:13 177.41 177.41 177.23 177.27 29,476.8K
10:14 177.35 177.47 177.35 177.47 28,583.0K
10:15 177.42 177.42 177.14 177.14 22,067.5K
10:16 177.08 177.14 177.05 177.14 37,956.9K
10:17 177.20 177.28 177.14 177.28 20,182.5K
10:18 177.20 177.32 177.20 177.32 16,862.6K
10:19 177.21 177.21 177.03 177.07 26,586.2K
10:20 177.19 177.31 177.14 177.31 31,476.6K
10:21 177.28 177.34 177.28 177.30 11,930.4K
10:22 177.32 177.57 177.32 177.57 37,683.4K
10:23 177.58 177.58 177.40 177.40 22,928.2K
10:24 177.49 177.49 177.32 177.32 21,443.9K
10:25 177.26 177.26 177.22 177.24 17,401.9K
10:26 177.25 177.32 177.20 177.20 28,268.5K
10:27 177.18 177.18 176.96 176.96 30,723.7K
10:28 176.87 177.10 176.87 177.00 25,856.5K
10:29 176.90 176.90 176.77 176.77 19,601.9K
10:30 176.67 176.76 176.64 176.64 27,267.1K
10:31 176.61 176.62 176.43 176.43 41,598.8K
10:32 176.41 176.44 176.41 176.42 23,887.9K
10:33 176.40 176.42 176.36 176.38 39,636.2K
10:34 176.47 176.47 176.37 176.41 35,593.7K
10:35 176.37 176.40 176.36 176.40 31,869.8K
10:36 176.27 176.38 176.27 176.34 23,008.3K
10:37 176.33 176.50 176.33 176.41 36,333.1K
10:38 176.31 176.32 176.13 176.13 42,972.3K
10:39 176.30 176.52 176.30 176.52 46,291.4K
10:40 176.37 176.38 176.22 176.22 34,589.7K
10:41 176.21 176.23 175.99 175.99 40,933.9K
10:42 176.09 176.10 176.06 176.06 54,652.7K
10:43 175.98 176.14 175.98 176.14 44,856.8K
10:44 176.11 176.21 176.08 176.19 42,143.7K
10:45 176.14 176.14 175.85 175.85 47,818.5K
10:46 175.78 175.78 175.60 175.60 109,212.1K
10:47 175.60 175.68 175.60 175.66 66,876.3K
10:48 175.59 175.59 175.22 175.22 75,983.2K
10:49 175.16 175.30 175.10 175.10 68,905.5K
10:50 175.14 175.27 175.14 175.26 68,947.6K
10:51 175.39 175.39 175.33 175.33 50,047.5K
10:52 175.31 175.31 175.09 175.09 24,266.4K
10:53 175.14 175.24 175.14 175.24 20,509.0K
10:54 175.40 175.41 175.34 175.39 43,012.0K
10:55 175.32 175.32 175.15 175.16 31,560.3K
10:56 175.10 175.19 175.10 175.19 23,840.8K
10:57 175.16 175.23 175.16 175.18 14,091.5K
10:58 175.16 175.16 175.01 175.01 21,312.6K
10:59 174.97 174.97 174.91 174.91 38,670.0K
11:00 174.83 175.19 174.83 175.19 51,042.2K
11:01 175.19 175.35 175.19 175.35 37,813.0K
11:02 175.48 175.48 175.38 175.42 30,112.5K
11:03 175.40 175.65 175.40 175.65 58,317.0K
11:04 175.63 175.63 175.55 175.55 20,077.0K
11:05 175.59 175.88 175.59 175.87 49,227.9K
11:06 175.86 175.86 175.62 175.62 36,192.1K
11:07 175.55 175.61 175.54 175.57 16,975.1K
11:08 175.54 175.54 175.32 175.32 18,356.6K
11:09 175.34 175.35 175.27 175.29 36,149.1K
11:10 175.20 175.52 175.20 175.52 20,223.4K
11:11 175.45 175.53 175.45 175.48 18,346.2K
11:12 175.35 175.42 175.35 175.42 9,252.1K
11:13 175.49 175.49 175.37 175.37 10,058.2K
11:14 175.36 175.46 175.36 175.46 12,734.1K
11:15 175.49 175.56 175.49 175.56 16,270.9K
11:16 175.64 175.82 175.64 175.82 19,323.4K
11:17 175.84 175.85 175.70 175.70 27,559.3K
11:18 175.60 175.60 175.38 175.38 24,664.1K
11:19 175.35 175.48 175.35 175.48 12,937.8K
11:20 175.38 175.38 175.17 175.17 28,490.5K
11:21 175.12 175.33 175.12 175.33 15,326.6K
11:22 175.27 175.30 175.25 175.29 7,675.3K
11:23 175.25 175.25 174.99 174.99 38,921.7K
11:24 175.03 175.17 175.03 175.09 27,743.2K
11:25 174.97 175.05 174.97 175.00 25,998.8K
11:26 174.94 175.11 174.94 175.07 17,567.3K
11:27 175.21 175.21 175.12 175.12 12,822.1K
11:28 175.12 175.20 175.11 175.11 5,738.4K
11:29 175.04 175.07 174.93 174.93 25,051.8K
11:30 174.88 175.35 174.88 175.34 77,452.5K
11:31 175.30 175.30 175.04 175.04 16,982.8K
11:32 174.93 174.93 174.86 174.87 37,854.1K
11:33 174.86 174.92 174.84 174.84 18,300.3K
11:34 174.75 174.91 174.75 174.91 18,739.4K
11:35 174.92 174.92 174.79 174.79 22,575.7K
11:36 174.79 175.16 174.79 175.09 28,938.6K
11:37 175.01 175.01 174.96 174.96 4,781.1K
11:38 174.93 174.97 174.88 174.95 12,089.7K
11:39 175.01 175.01 174.81 174.81 36,466.6K
11:40 174.91 174.91 174.86 174.86 47,762.9K
11:41 174.82 174.92 174.82 174.86 11,742.5K
11:42 174.83 174.83 174.79 174.79 9,533.8K
11:43 174.67 174.67 174.56 174.56 70,112.0K
11:44 174.61 174.61 174.45 174.45 17,058.7K
11:45 174.47 174.47 174.43 174.45 27,802.4K
11:46 174.46 174.46 174.30 174.30 20,799.4K
11:47 174.24 174.24 174.18 174.18 21,895.4K
11:48 174.14 174.17 174.09 174.14 59,357.7K
11:49 174.17 174.19 174.12 174.12 23,492.9K
11:50 174.11 174.55 174.11 174.55 24,220.8K
11:51 174.58 174.73 174.58 174.65 33,530.4K
11:52 174.69 174.69 174.56 174.56 22,173.0K
11:53 174.60 174.71 174.60 174.64 26,132.8K
11:54 174.65 174.73 174.55 174.73 11,472.0K
11:55 174.81 174.84 174.69 174.71 29,090.7K
11:56 174.73 174.82 174.68 174.82 10,206.4K
11:57 174.84 174.84 174.68 174.68 10,092.5K
11:58 174.69 174.71 174.69 174.71 11,920.6K
11:59 174.75 174.75 174.72 174.73 10,034.3K
12:00 174.74 175.04 174.74 175.03 37,777.8K
12:01 174.95 175.06 174.95 175.06 22,044.3K
12:02 175.08 175.13 175.00 175.00 20,758.0K
12:03 175.03 175.07 175.02 175.07 9,479.3K
12:04 174.98 174.98 174.91 174.95 10,458.7K
12:05 174.94 174.94 174.90 174.92 9,591.4K
12:06 174.90 175.00 174.90 175.00 27,704.9K
12:07 175.01 175.14 175.01 175.14 24,003.9K
12:08 175.14 175.37 175.14 175.37 19,016.0K
12:09 175.38 175.67 175.38 175.54 59,926.0K
12:10 175.45 175.45 175.34 175.34 20,974.6K
12:11 175.31 175.31 175.25 175.25 15,162.3K
12:12 175.29 175.40 175.29 175.39 18,432.4K
12:13 175.45 175.58 175.45 175.58 32,258.7K
12:14 175.67 175.68 175.57 175.57 20,325.9K
12:15 175.78 175.84 175.73 175.75 33,509.6K
12:16 175.66 175.66 175.48 175.48 15,139.0K
12:17 175.47 175.52 175.43 175.52 10,961.2K
12:18 175.50 175.50 175.47 175.50 8,679.9K
12:19 175.46 175.46 175.41 175.43 6,919.4K
12:20 175.37 175.38 175.36 175.37 16,510.2K
12:21 175.35 175.43 175.35 175.39 9,528.4K
12:22 175.35 175.45 175.32 175.45 10,589.2K
12:23 175.44 175.51 175.41 175.51 24,898.0K
12:24 175.54 175.67 175.52 175.67 17,091.8K
12:25 175.67 175.67 175.53 175.53 18,325.4K
12:26 175.51 175.57 175.50 175.57 6,796.9K
12:27 175.58 175.58 175.46 175.51 8,393.2K
12:28 175.53 175.53 175.40 175.40 15,763.1K
12:29 175.37 175.48 175.37 175.48 10,541.1K
12:30 175.45 175.45 175.40 175.40 8,991.0K
12:31 175.36 175.41 175.34 175.34 8,813.5K
12:32 175.31 175.33 175.29 175.33 9,669.3K
12:33 175.29 175.29 175.16 175.16 19,083.9K
12:34 175.15 175.21 175.11 175.21 17,734.3K
12:35 175.30 175.30 175.17 175.18 11,054.9K
12:36 175.19 175.24 175.19 175.20 10,855.0K
12:37 175.21 175.21 175.03 175.03 8,341.3K
12:38 175.03 175.03 174.95 174.95 25,330.7K
12:39 174.85 174.86 174.79 174.79 23,849.6K
12:40 174.88 174.96 174.88 174.96 12,022.6K
12:41 174.95 175.01 174.95 175.01 9,915.1K
12:42 175.00 175.17 175.00 175.17 9,680.4K
12:43 175.20 175.21 175.16 175.18 13,706.1K
12:44 175.15 175.15 175.08 175.08 14,407.7K
12:45 175.08 175.17 175.08 175.17 6,082.8K
12:46 175.14 175.32 175.13 175.32 14,671.9K
12:47 175.29 175.33 175.28 175.33 19,040.6K
12:48 175.32 175.32 175.19 175.24 8,394.7K
12:49 175.23 175.25 175.20 175.20 16,732.0K
12:50 175.19 175.23 175.19 175.21 12,389.9K
12:51 175.25 175.30 175.25 175.29 16,169.6K
12:52 175.36 175.51 175.36 175.51 44,294.7K
12:53 175.62 175.73 175.62 175.71 34,469.0K
12:54 175.77 175.91 175.77 175.88 41,459.1K
12:55 175.99 176.16 175.99 176.13 83,208.2K
12:56 176.06 176.18 176.06 176.18 32,572.9K
12:57 176.16 176.16 176.07 176.07 24,966.7K
12:58 176.03 176.11 176.03 176.11 14,923.1K
12:59 176.12 176.12 175.98 175.98 25,687.3K
13:00 176.01 176.17 176.01 176.17 19,007.7K
13:01 176.32 176.77 176.32 176.77 92,162.8K
13:02 176.81 176.82 176.72 176.72 40,699.8K
13:03 176.58 176.70 176.55 176.55 30,605.9K
13:04 176.57 176.71 176.57 176.71 29,014.7K
13:05 176.68 176.89 176.68 176.89 33,201.0K
13:06 176.99 177.06 176.99 177.02 33,874.3K
13:07 176.98 177.03 176.98 176.98 17,421.9K
13:08 176.92 176.92 176.69 176.69 18,902.7K
13:09 176.72 177.03 176.71 176.93 24,742.8K
13:10 176.87 176.87 176.80 176.83 13,883.5K
13:11 176.77 176.77 176.68 176.68 15,307.9K
13:12 176.68 176.70 176.63 176.70 14,092.6K
13:13 176.73 176.73 176.59 176.59 19,364.8K
13:14 176.61 176.71 176.61 176.71 21,104.3K
13:15 176.73 176.78 176.65 176.65 12,702.0K
13:16 176.63 176.76 176.62 176.76 15,378.7K
13:17 176.74 176.82 176.74 176.78 14,960.2K
13:18 176.80 176.93 176.80 176.93 20,684.9K
13:19 176.87 176.92 176.70 176.70 17,374.8K
13:20 176.59 176.59 176.35 176.35 26,178.9K
13:21 176.46 176.51 176.39 176.39 17,025.5K
13:22 176.34 176.34 176.20 176.20 23,738.8K
13:23 176.18 176.18 176.06 176.06 16,654.9K
13:24 176.04 176.16 176.02 176.02 22,580.9K
13:25 176.20 176.63 176.20 176.63 61,367.2K
13:26 176.52 176.52 176.45 176.45 16,601.0K
13:27 176.47 176.52 176.37 176.37 11,751.0K
13:28 176.35 176.35 176.14 176.14 7,468.1K
13:29 176.34 176.38 176.30 176.30 16,208.6K
13:30 176.26 176.26 176.20 176.20 17,679.0K
13:31 176.19 176.46 176.19 176.46 28,121.5K
13:32 176.52 176.54 176.49 176.54 9,002.5K
13:33 176.60 176.66 176.59 176.66 11,310.4K
13:34 176.58 176.58 176.56 176.58 8,411.1K
13:35 176.52 176.62 176.49 176.49 18,432.6K
13:36 176.50 176.50 176.31 176.31 17,997.5K
13:37 176.25 176.26 176.20 176.26 14,146.2K
13:38 176.21 176.26 176.21 176.26 7,471.7K
13:39 176.31 176.42 176.31 176.40 8,494.5K
13:40 176.41 176.42 176.32 176.32 14,702.7K
13:41 176.32 176.32 176.20 176.20 9,869.4K
13:42 176.18 176.45 176.15 176.45 30,407.7K
13:43 176.44 176.49 176.43 176.49 9,265.6K
13:44 176.54 176.54 176.52 176.52 15,370.2K
13:45 176.52 176.52 176.33 176.33 11,995.0K
13:46 176.44 176.57 176.44 176.57 21,889.0K
13:47 176.57 176.58 176.54 176.58 9,624.0K
13:48 176.58 176.59 176.48 176.48 18,795.2K
13:49 176.45 176.45 176.26 176.26 9,758.9K
13:50 176.25 176.25 176.22 176.22 11,500.8K
13:51 176.26 176.33 176.24 176.33 8,907.4K
13:52 176.34 176.49 176.34 176.49 16,098.2K
13:53 176.58 176.70 176.58 176.70 11,357.0K
13:54 176.68 176.68 176.62 176.62 8,429.2K
13:55 176.57 176.59 176.56 176.56 8,286.7K
13:56 176.50 176.59 176.50 176.59 10,067.9K
13:57 176.57 176.59 176.52 176.52 8,990.1K
13:58 176.45 176.50 176.40 176.50 11,171.8K
13:59 176.50 176.51 176.50 176.50 8,410.4K
14:00 176.53 176.55 176.51 176.53 8,062.9K
14:01 176.49 176.56 176.48 176.50 8,720.2K
14:02 176.51 176.51 176.47 176.48 5,614.3K
14:03 176.50 176.50 176.48 176.49 7,933.6K
14:04 176.47 176.47 176.40 176.40 7,098.4K
14:05 176.41 176.43 176.41 176.43 5,537.7K
14:06 176.43 176.60 176.43 176.59 16,509.1K
14:07 176.55 176.60 176.54 176.60 9,362.7K
14:08 176.72 176.76 176.72 176.72 30,758.8K
14:09 176.71 176.71 176.67 176.67 16,821.7K
14:10 176.61 176.82 176.61 176.82 21,640.0K
14:11 176.93 177.01 176.93 177.01 55,216.4K
14:12 176.94 176.94 176.87 176.89 12,268.2K
14:13 176.85 176.90 176.85 176.89 9,613.4K
14:14 176.85 176.89 176.85 176.89 16,402.7K
14:15 176.93 176.99 176.93 176.99 14,326.1K
14:16 176.94 176.96 176.85 176.85 19,339.2K
14:17 176.86 176.86 176.78 176.78 17,910.5K
14:18 176.75 176.75 176.69 176.69 16,260.5K
14:19 176.69 176.79 176.69 176.74 13,965.7K
14:20 176.84 176.91 176.84 176.84 11,875.7K
14:21 176.81 177.07 176.81 176.98 24,381.4K
14:22 177.08 177.08 177.04 177.08 14,643.0K
14:23 177.06 177.06 177.01 177.01 19,444.7K
14:24 176.98 176.99 176.91 176.96 10,776.8K
14:25 176.91 176.94 176.90 176.90 12,629.8K
14:26 176.90 176.91 176.83 176.83 17,629.0K
14:27 176.79 176.82 176.79 176.82 10,311.5K
14:28 176.89 176.89 176.84 176.84 16,388.8K
14:29 176.78 176.79 176.66 176.66 30,160.8K
14:30 176.65 176.68 176.62 176.62 15,035.1K
14:31 176.60 176.60 176.44 176.48 18,963.6K
14:32 176.46 176.62 176.46 176.62 14,517.9K
14:33 176.58 176.58 176.54 176.54 12,696.5K
14:34 176.53 176.53 176.46 176.46 15,952.5K
14:35 176.42 176.45 176.41 176.45 21,339.1K
14:36 176.46 176.49 176.46 176.47 6,760.9K
14:37 176.48 176.52 176.48 176.51 25,785.7K
14:38 176.45 176.47 176.45 176.45 6,702.5K
14:39 176.45 176.46 176.44 176.44 10,999.2K
14:40 176.40 176.40 176.23 176.25 33,476.1K
14:41 176.30 176.35 176.30 176.35 18,328.3K
14:42 176.36 176.40 176.36 176.40 12,879.0K
14:43 176.40 176.49 176.39 176.39 21,918.1K
14:44 176.38 176.38 176.29 176.32 10,954.9K
14:45 176.38 176.38 176.34 176.38 12,715.2K
14:46 176.38 176.39 176.29 176.29 10,786.4K
14:47 176.27 176.34 176.27 176.34 8,565.1K
14:48 176.33 176.51 176.33 176.50 18,433.2K
14:49 176.51 176.54 176.51 176.53 8,462.9K
14:50 176.55 176.61 176.55 176.61 23,934.3K
14:51 176.57 176.57 176.53 176.55 8,507.8K
14:52 176.56 176.56 176.47 176.47 7,156.1K
14:53 176.47 176.54 176.47 176.54 7,394.3K
14:54 176.56 176.57 176.51 176.51 5,671.1K
14:55 176.50 176.50 176.48 176.48 12,201.6K
14:56 176.46 176.61 176.46 176.61 6,945.9K
14:57 176.59 176.59 176.52 176.52 5,554.0K
14:58 176.53 176.59 176.53 176.58 9,869.0K
14:59 176.53 176.53 176.48 176.48 8,374.2K
15:00 176.47 176.50 176.47 176.47 12,679.7K
15:01 176.44 176.49 176.44 176.46 13,587.3K
15:02 176.52 176.52 176.43 176.43 10,502.4K
15:03 176.43 176.45 176.43 176.43 9,063.6K
15:04 176.38 176.38 176.20 176.20 23,591.4K
15:05 176.20 176.20 176.06 176.06 37,515.8K
15:06 176.03 176.03 175.85 175.85 33,577.2K
15:07 175.81 176.01 175.81 176.01 20,018.0K
15:08 175.99 176.02 175.93 175.96 11,923.8K
15:09 175.98 176.08 175.98 176.08 13,360.1K
15:10 176.14 176.14 176.02 176.02 7,895.2K
15:11 176.00 176.00 175.84 175.86 14,819.9K
15:12 175.96 176.05 175.96 176.02 22,655.2K
15:13 176.01 176.07 175.97 175.99 17,296.3K
15:14 176.02 176.02 175.99 175.99 13,084.2K
15:15 175.98 176.00 175.97 175.97 9,062.9K
15:16 175.93 175.93 175.74 175.74 33,350.3K
15:17 175.74 175.84 175.74 175.81 19,135.4K
15:18 175.82 175.82 175.80 175.82 16,717.6K
15:19 175.89 175.98 175.89 175.98 19,776.6K
15:20 175.91 175.91 175.77 175.77 12,079.6K
15:21 175.63 175.63 175.52 175.56 54,618.3K
15:22 175.53 175.61 175.53 175.53 19,239.9K
15:23 175.52 175.57 175.51 175.53 11,012.5K
15:24 175.68 175.77 175.68 175.69 24,570.0K
15:25 175.79 175.86 175.67 175.67 21,700.4K
15:26 175.65 175.66 175.63 175.66 11,885.6K
15:27 175.77 175.80 175.72 175.76 18,416.7K
15:28 175.65 175.65 175.57 175.57 9,086.4K
15:29 175.55 175.70 175.55 175.56 47,740.3K
15:30 175.54 175.66 175.48 175.66 36,416.0K
15:31 175.68 175.70 175.56 175.56 26,149.2K
15:32 175.55 175.58 175.52 175.58 22,453.9K
15:33 175.65 175.70 175.56 175.56 23,421.4K
15:34 175.56 175.61 175.56 175.59 15,111.6K
15:35 175.52 175.62 175.51 175.62 20,610.0K
15:36 175.69 175.86 175.69 175.75 38,155.3K
15:37 175.71 175.81 175.70 175.81 17,798.1K
15:38 175.84 175.84 175.69 175.70 17,113.4K
15:39 175.70 175.70 175.50 175.50 36,342.2K
15:40 175.52 175.52 175.34 175.34 31,100.5K
15:41 175.30 175.30 175.24 175.24 41,046.7K
15:42 175.23 175.23 175.08 175.20 45,383.5K
15:43 175.18 175.31 175.13 175.24 23,914.3K
15:44 175.24 175.24 175.17 175.17 14,297.0K
15:45 175.14 175.22 175.12 175.22 11,828.9K
15:46 175.27 175.27 175.22 175.23 9,147.9K
15:47 175.22 175.34 175.22 175.33 8,787.6K
15:48 175.27 175.31 175.23 175.31 9,861.1K
15:49 175.27 175.52 175.27 175.52 17,191.2K
15:50 175.44 175.47 175.43 175.46 14,965.6K
15:51 175.45 175.45 175.38 175.38 7,267.5K
15:52 175.35 175.48 175.35 175.48 15,101.8K
15:53 175.38 175.38 175.30 175.35 15,492.0K
15:54 175.35 175.58 175.35 175.54 25,528.2K
15:55 175.53 175.64 175.50 175.64 15,000.8K
15:56 175.61 175.63 175.58 175.58 9,383.2K
15:57 175.53 175.53 175.41 175.42 11,154.0K
15:58 175.47 175.47 175.42 175.42 10,940.6K
15:59 175.41 175.52 175.41 175.52 8,873.0K
16:00 175.60 175.60 175.37 175.37 60,728.7K
16:01 175.37 175.39 175.35 175.35 24,067.1K
16:02 175.34 175.38 175.33 175.38 19,237.2K
16:03 175.31 175.31 175.12 175.12 61,639.1K
16:04 175.15 175.25 175.15 175.25 20,497.5K
16:05 175.23 175.26 175.17 175.17 6,437.9K
16:06 175.14 175.18 175.12 175.12 13,409.7K
16:07 175.13 175.13 175.06 175.06 11,212.4K
16:08 175.06 175.17 175.06 175.17 15,526.7K
16:09 175.17 175.38 175.17 175.33 21,028.2K
16:10 175.31 175.63 175.31 175.54 33,061.8K
16:11 175.58 175.67 175.57 175.67 21,757.1K
16:12 175.77 176.09 175.77 176.04 67,178.8K
16:13 176.05 176.06 176.03 176.03 36,025.5K
16:14 176.01 176.01 175.95 175.97 20,907.4K
16:15 175.83 176.03 175.83 176.03 28,969.7K
16:16 176.17 176.17 176.13 176.15 48,339.6K
16:17 176.05 176.05 176.01 176.02 19,009.7K
16:18 176.12 176.28 176.12 176.19 32,058.2K
16:19 176.20 176.20 176.11 176.11 14,853.3K
16:20 176.04 176.04 175.92 175.96 18,022.2K
16:21 175.96 176.02 175.96 175.98 8,364.8K
16:22 176.11 176.11 176.02 176.02 11,305.1K
16:23 175.98 175.98 175.95 175.98 17,749.1K
16:24 176.09 176.21 176.09 176.21 12,648.1K
16:25 176.21 176.25 176.17 176.17 18,875.3K
16:26 176.17 176.17 176.13 176.13 10,567.8K
16:27 176.17 176.19 176.12 176.12 24,769.9K
16:28 176.09 176.09 175.95 176.01 21,473.1K
16:29 176.04 176.07 176.04 176.07 8,133.8K
16:30 176.10 176.10 175.98 175.98 11,619.8K
16:31 175.94 176.02 175.94 176.02 13,981.9K
16:32 175.98 176.06 175.98 176.06 18,699.4K
16:33 176.00 176.00 175.89 175.89 21,709.1K
16:34 175.84 175.97 175.84 175.97 36,239.9K
16:35 176.01 176.10 176.01 176.10 16,870.3K
16:36 176.04 176.05 176.03 176.03 8,112.7K
16:37 176.02 176.06 176.00 176.06 17,833.9K
16:38 176.03 176.03 175.96 175.96 14,893.3K
16:39 175.98 175.98 175.91 175.91 17,159.9K
16:40 175.92 176.00 175.91 176.00 13,268.3K
16:41 175.96 176.16 175.96 176.16 24,886.2K
16:42 176.15 176.15 176.09 176.09 10,324.2K
16:43 175.94 176.01 175.94 176.01 23,814.0K
16:44 176.01 176.07 176.00 176.00 10,401.2K
16:45 175.99 175.99 175.98 175.99 6,033.1K
16:46 175.95 175.98 175.94 175.94 9,963.8K
16:47 175.96 175.97 175.93 175.93 8,039.9K
16:48 175.91 175.92 175.88 175.90 11,630.5K
16:49 175.89 175.99 175.89 175.99 18,123.9K
16:50 175.98 175.99 175.94 175.99 28,355.0K
16:51 176.00 176.04 176.00 176.04 10,485.7K
16:52 176.02 176.02 175.99 175.99 7,213.1K
16:53 176.01 176.05 176.01 176.05 7,872.7K
16:54 176.06 176.15 176.06 176.12 35,625.2K
16:55 176.10 176.12 176.04 176.04 20,108.2K
16:56 176.02 176.02 175.95 175.95 17,809.0K
16:57 175.96 175.97 175.95 175.96 8,970.4K
16:58 175.83 175.85 175.80 175.84 38,183.4K
16:59 175.82 175.85 175.78 175.78 10,786.9K
17:00 175.79 175.85 175.79 175.81 19,106.4K
17:01 175.78 175.79 175.75 175.75 6,501.5K
17:02 175.77 175.92 175.75 175.92 19,350.0K
17:03 175.89 175.90 175.86 175.90 13,504.6K
17:04 175.86 175.86 175.79 175.79 7,399.4K
17:05 175.77 175.83 175.77 175.83 11,981.4K
17:06 175.86 175.86 175.79 175.79 28,700.5K
17:07 175.76 175.79 175.73 175.79 9,056.4K
17:08 175.75 175.76 175.72 175.73 11,625.9K
17:09 175.71 175.71 175.53 175.53 28,813.8K
17:10 175.33 175.36 175.33 175.33 44,693.9K
17:11 175.32 175.39 175.32 175.39 20,325.3K
17:12 175.44 175.46 175.44 175.46 12,005.0K
17:13 175.44 175.46 175.42 175.43 17,229.6K
17:14 175.39 175.53 175.39 175.48 16,753.2K
17:15 175.49 175.50 175.48 175.48 9,626.9K
17:16 175.46 175.46 175.35 175.35 25,678.7K
17:17 175.34 175.36 175.32 175.32 12,923.2K
17:18 175.37 175.37 175.35 175.35 16,466.2K
17:19 175.36 175.38 175.34 175.34 8,731.9K
17:20 175.29 175.29 175.24 175.29 12,194.9K
17:21 175.29 175.29 175.16 175.16 22,433.0K
17:22 175.12 175.12 175.07 175.07 19,083.8K
17:23 175.05 175.05 175.01 175.02 9,194.1K
17:24 175.03 175.05 175.00 175.00 12,663.7K
17:25 175.00 175.09 175.00 175.09 10,108.5K
17:26 175.08 175.08 175.07 175.07 9,540.5K
17:27 175.05 175.07 175.04 175.04 7,122.3K
17:28 175.03 175.06 175.03 175.04 9,380.8K
17:29 175.19 175.19 175.13 175.13 17,060.7K
17:30 175.09 175.12 175.09 175.12 9,489.5K
17:31 175.06 175.07 175.06 175.06 12,586.8K
17:32 175.06 175.15 175.06 175.15 10,737.5K
17:33 175.17 175.21 175.17 175.21 9,272.2K
17:34 175.28 175.39 175.28 175.31 17,445.5K
17:35 175.34 175.48 175.34 175.48 21,381.4K
17:36 175.55 175.65 175.48 175.48 14,983.0K
17:37 175.45 175.45 175.28 175.28 9,500.9K
17:38 175.25 175.37 175.25 175.37 15,596.3K
17:39 175.35 175.35 175.25 175.35 7,069.6K
17:40 175.26 175.26 175.21 175.22 10,184.3K
17:41 175.25 175.37 175.25 175.33 10,602.5K
17:42 175.25 175.25 175.16 175.16 6,837.9K
17:43 175.16 175.16 175.09 175.09 17,538.3K
17:44 175.04 175.04 175.01 175.04 13,915.0K
17:45 175.04 175.12 175.04 175.12 16,470.9K
17:46 175.12 175.28 175.12 175.28 21,137.3K
17:47 175.34 175.34 171.54 171.59 14,111.2K
17:48 171.65 171.84 171.65 171.84 15,747.2K
17:49 171.95 171.97 171.93 171.93 20,261.0K
17:50 171.90 172.01 171.90 172.00 13,065.7K
17:51 171.99 171.99 171.97 171.97 8,355.7K
17:52 171.98 172.01 171.98 172.00 12,701.6K
17:53 172.01 172.01 171.85 171.85 9,061.7K
17:54 171.87 171.90 171.86 171.86 15,525.1K
17:55 171.86 172.02 171.86 172.02 12,028.7K
17:56 172.03 172.18 172.03 172.10 24,759.8K
17:57 172.07 172.07 171.86 171.89 23,505.6K
17:58 172.09 172.19 172.05 172.18 31,851.7K
17:59 172.20 172.20 172.12 172.12 11,909.9K
18:00 172.12 172.28 172.12 172.28 13,992.8K
18:01 172.41 172.53 172.41 172.49 49,940.5K
18:02 172.46 172.55 172.46 172.55 12,129.0K
18:03 172.55 172.55 172.33 172.33 24,727.4K
18:04 172.35 172.35 172.29 172.34 12,183.2K
18:05 172.32 172.32 172.23 172.23 9,455.4K
18:06 172.17 172.24 172.17 172.18 12,976.8K
18:07 172.18 172.21 172.15 172.15 5,374.2K
18:08 172.13 172.18 172.13 172.16 11,586.2K
18:09 172.22 172.22 172.18 172.20 8,403.7K
18:10 172.22 172.33 172.22 172.33 24,885.1K
18:11 172.34 172.36 172.34 172.34 12,600.4K
18:12 172.31 172.31 172.28 172.31 17,725.7K
18:13 172.32 172.34 172.28 172.28 8,294.4K
18:14 172.29 172.35 172.29 172.32 10,131.6K
18:15 172.40 172.40 172.38 172.39 15,587.1K
18:16 172.44 172.47 172.44 172.47 15,187.6K
18:17 172.47 172.51 172.45 172.45 18,131.5K
18:18 172.48 172.62 172.46 172.62 11,914.5K
18:19 172.58 172.58 172.46 172.49 22,410.0K
18:20 172.53 172.55 172.53 172.55 7,725.9K
18:21 172.53 172.53 172.45 172.45 7,849.1K
18:22 172.43 172.43 172.36 172.36 7,739.8K
18:23 172.34 172.34 172.30 172.30 12,861.4K
18:24 172.30 172.33 172.30 172.32 6,848.3K
18:25 172.26 172.32 172.26 172.32 8,279.7K
18:26 172.31 172.34 172.29 172.34 4,800.3K
18:27 172.37 172.39 172.37 172.37 9,661.1K
18:28 172.37 172.37 172.31 172.31 4,349.6K
18:29 172.28 172.28 172.15 172.15 10,225.9K
18:30 172.19 172.19 172.01 172.01 16,763.0K
18:31 172.04 172.04 172.00 172.04 13,024.3K
18:32 172.10 172.16 172.10 172.13 8,930.9K
18:33 172.14 172.14 172.11 172.11 12,893.3K
18:34 172.15 172.17 172.13 172.13 10,798.7K
18:35 172.10 172.15 172.10 172.13 13,208.5K
18:36 172.14 172.17 172.13 172.17 10,936.0K
18:37 172.17 172.17 172.04 172.04 38,587.1K
18:38 171.99 172.05 171.99 172.00 84,917.4K
18:39 172.03 172.17 172.03 172.17 20,723.4K
18:40 172.18 172.18 172.18 172.18 2,129.2K
18:51 171.73 171.73 171.73 171.73 130,737.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available