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
09:50 165.16 165.48 165.16 165.48 3,596.7K
09:51 165.52 165.73 165.52 165.73 15,438.6K
09:52 165.73 165.76 165.71 165.71 8,291.1K
09:53 165.70 165.70 165.68 165.68 1,981.1K
09:54 165.69 165.81 165.69 165.81 3,789.2K
09:55 165.85 165.85 165.69 165.73 6,843.0K
09:56 165.75 165.75 165.72 165.72 8,324.6K
09:57 165.76 165.79 165.75 165.79 2,938.1K
09:58 165.76 165.85 165.76 165.84 7,052.1K
09:59 165.90 166.06 165.90 166.04 22,441.6K
10:00 166.06 166.32 165.95 165.95 33,381.8K
10:01 165.88 166.05 165.80 166.05 13,462.5K
10:02 166.21 166.21 166.11 166.11 36,215.9K
10:03 166.31 166.44 166.31 166.37 38,411.9K
10:04 166.28 166.28 166.15 166.26 37,831.0K
10:05 166.26 166.26 165.99 165.99 10,328.6K
10:06 165.93 165.93 165.80 165.80 16,513.5K
10:07 165.54 165.74 165.54 165.74 27,476.2K
10:08 165.81 165.81 165.62 165.62 11,840.7K
10:09 165.50 165.50 165.31 165.34 55,787.1K
10:10 165.38 165.52 165.38 165.48 15,615.2K
10:11 165.52 165.53 165.43 165.53 16,821.1K
10:12 165.42 165.63 165.42 165.63 15,860.2K
10:13 165.60 165.70 165.60 165.69 8,424.5K
10:14 165.61 165.71 165.55 165.71 13,278.3K
10:15 165.60 165.81 165.60 165.73 7,453.0K
10:16 165.59 165.79 165.59 165.79 12,227.2K
10:17 165.58 165.67 165.58 165.60 7,924.0K
10:18 165.53 165.65 165.53 165.64 6,440.9K
10:19 165.68 165.76 165.68 165.72 17,428.0K
10:20 165.55 165.57 165.50 165.50 20,713.7K
10:21 165.51 165.59 165.50 165.54 15,733.6K
10:22 165.63 165.71 165.63 165.69 21,719.8K
10:23 165.83 165.90 165.78 165.78 18,336.7K
10:24 165.89 165.93 165.78 165.78 6,896.3K
10:25 165.80 165.82 165.77 165.77 8,606.5K
10:26 165.66 165.66 165.59 165.61 4,638.3K
10:27 165.46 165.52 165.42 165.52 19,659.9K
10:28 165.49 165.49 165.41 165.41 8,949.5K
10:29 165.40 165.50 165.40 165.50 5,204.7K
10:30 165.50 165.64 165.50 165.64 4,485.4K
10:31 165.67 165.78 165.67 165.78 11,031.5K
10:32 165.80 166.00 165.80 166.00 17,698.8K
10:33 166.03 166.03 165.90 165.90 23,304.6K
10:34 165.80 166.00 165.80 166.00 13,228.6K
10:35 166.06 166.12 166.06 166.10 30,617.8K
10:36 166.03 166.40 166.03 166.26 51,614.6K
10:37 166.26 166.38 166.15 166.15 25,829.6K
10:38 166.26 166.34 166.26 166.28 9,709.4K
10:39 166.36 166.36 166.19 166.19 13,542.3K
10:40 166.19 166.19 166.08 166.08 13,503.0K
10:41 165.99 166.25 165.99 166.25 16,705.1K
10:42 166.32 166.40 166.32 166.32 11,260.5K
10:43 166.13 166.29 166.13 166.23 20,987.2K
10:44 166.28 166.46 166.28 166.46 17,462.0K
10:45 166.48 166.51 166.46 166.46 12,013.8K
10:46 166.41 166.46 166.39 166.46 20,484.2K
10:47 166.46 166.46 166.31 166.36 23,986.2K
10:48 166.42 166.42 166.27 166.27 13,084.5K
10:49 166.36 166.38 166.32 166.38 9,182.4K
10:50 166.24 166.40 166.24 166.40 17,535.5K
10:51 166.47 166.54 166.47 166.50 14,415.6K
10:52 166.44 166.44 166.34 166.40 17,660.7K
10:53 166.33 166.33 166.26 166.26 17,632.7K
10:54 166.32 166.32 166.21 166.28 52,060.1K
10:55 166.31 166.57 166.31 166.52 19,021.3K
10:56 166.48 166.48 166.35 166.35 6,836.9K
10:57 166.40 166.40 166.28 166.29 12,838.5K
10:58 166.16 166.16 166.11 166.15 29,338.9K
10:59 166.16 166.36 166.16 166.36 18,577.6K
11:00 166.31 166.31 166.11 166.11 19,529.9K
11:01 166.08 166.08 165.97 166.08 14,894.7K
11:02 165.98 165.98 165.84 165.84 21,957.4K
11:03 165.83 165.96 165.83 165.94 11,731.7K
11:04 165.91 165.91 165.87 165.90 7,628.1K
11:05 165.94 165.94 165.83 165.84 7,438.9K
11:06 165.88 166.08 165.86 166.08 12,737.4K
11:07 166.09 166.09 165.98 165.98 7,808.4K
11:08 165.91 165.94 165.78 165.78 11,224.5K
11:09 165.73 165.75 165.71 165.71 14,627.6K
11:10 165.72 165.75 165.71 165.75 7,150.3K
11:11 165.69 165.86 165.68 165.86 11,510.6K
11:12 165.85 165.85 165.80 165.83 6,130.5K
11:13 165.85 165.92 165.85 165.90 32,002.6K
11:14 165.79 165.79 165.71 165.71 7,701.3K
11:15 165.63 165.68 165.63 165.68 8,410.1K
11:16 165.69 165.72 165.69 165.72 18,503.2K
11:17 165.73 165.76 165.67 165.72 23,688.8K
11:18 165.76 165.76 165.62 165.62 10,591.1K
11:19 165.64 165.64 165.52 165.54 21,894.2K
11:20 165.56 165.68 165.56 165.64 20,591.7K
11:21 165.56 165.56 165.45 165.45 12,915.0K
11:22 165.49 165.50 165.45 165.45 6,075.9K
11:23 165.37 165.45 165.37 165.45 25,557.8K
11:24 165.40 165.55 165.40 165.53 6,744.7K
11:25 165.52 165.54 165.44 165.44 8,302.4K
11:26 165.56 165.56 165.45 165.45 5,833.6K
11:27 165.42 165.58 165.42 165.58 20,349.3K
11:28 165.65 165.71 165.65 165.68 27,800.2K
11:29 165.65 165.79 165.65 165.79 14,056.9K
11:30 165.75 165.80 165.67 165.80 15,218.8K
11:31 165.82 165.82 165.61 165.61 14,854.6K
11:32 165.60 165.61 165.54 165.61 24,806.2K
11:33 165.62 165.88 165.62 165.88 28,344.1K
11:34 166.00 166.11 166.00 166.01 43,642.8K
11:35 165.95 166.03 165.95 165.96 10,088.9K
11:36 165.95 165.95 165.85 165.85 14,298.7K
11:37 165.90 166.03 165.90 166.03 27,827.2K
11:38 166.10 166.10 165.96 165.98 18,718.0K
11:39 165.94 165.94 165.72 165.72 19,026.4K
11:40 165.73 165.73 165.68 165.69 22,269.9K
11:41 165.63 165.73 165.63 165.72 21,430.4K
11:42 165.76 165.76 165.36 165.36 74,451.5K
11:43 165.38 165.42 165.36 165.36 32,504.7K
11:44 165.29 165.29 165.12 165.20 50,732.9K
11:45 165.13 165.26 165.06 165.26 42,439.8K
11:46 165.21 165.24 165.17 165.24 24,167.0K
11:47 165.28 165.29 165.27 165.28 21,052.0K
11:48 165.34 165.39 165.13 165.13 28,747.2K
11:49 165.26 165.27 165.14 165.14 20,353.1K
11:50 165.20 165.38 165.20 165.35 32,927.9K
11:51 165.39 165.47 165.39 165.47 15,915.6K
11:52 165.51 165.51 165.48 165.49 11,845.3K
11:53 165.30 165.37 165.30 165.34 21,704.3K
11:54 165.42 165.45 165.35 165.41 38,777.8K
11:55 165.40 165.51 165.40 165.50 15,822.2K
11:56 165.44 165.44 165.34 165.34 14,978.4K
11:57 165.29 165.29 165.20 165.20 34,929.2K
11:58 165.21 165.21 165.07 165.07 29,448.7K
11:59 165.09 165.09 165.01 165.06 41,420.2K
12:00 165.11 165.25 165.11 165.25 32,996.7K
12:01 165.18 165.18 165.10 165.13 19,744.4K
12:02 165.11 165.16 165.04 165.13 15,305.0K
12:03 165.20 165.22 165.17 165.19 37,821.8K
12:04 165.14 165.14 165.07 165.08 14,994.2K
12:05 165.18 165.49 165.18 165.49 24,043.8K
12:06 165.39 165.41 165.24 165.24 28,555.8K
12:07 165.24 165.28 165.21 165.21 11,344.9K
12:08 165.23 165.23 165.13 165.18 26,729.4K
12:09 165.16 165.25 165.16 165.25 25,165.0K
12:10 165.31 165.48 165.31 165.48 25,520.1K
12:11 165.39 165.42 165.39 165.39 18,088.5K
12:12 165.41 165.41 165.28 165.28 9,090.9K
12:13 165.24 165.34 165.24 165.34 11,194.6K
12:14 165.22 165.22 165.18 165.19 7,955.4K
12:15 165.18 165.18 165.14 165.14 10,391.6K
12:16 165.15 165.25 165.15 165.25 9,905.8K
12:17 165.26 165.35 165.26 165.32 17,618.6K
12:18 165.36 165.37 165.30 165.37 8,258.6K
12:19 165.41 165.51 165.38 165.38 22,161.3K
12:20 165.42 165.42 165.31 165.39 18,279.2K
12:21 165.36 165.38 165.31 165.35 4,116.7K
12:22 165.32 165.36 165.32 165.36 4,975.7K
12:23 165.36 165.65 165.36 165.65 25,803.9K
12:24 165.60 165.61 165.58 165.58 13,887.9K
12:25 165.56 165.56 165.51 165.52 13,994.8K
12:26 165.58 165.59 165.54 165.59 14,556.6K
12:27 165.59 165.59 165.47 165.53 19,933.7K
12:28 165.51 165.51 165.44 165.48 13,223.7K
12:29 165.55 165.55 165.43 165.43 11,946.4K
12:30 165.35 165.35 165.33 165.33 10,953.3K
12:31 165.30 165.30 165.12 165.12 30,254.4K
12:32 164.99 165.02 164.93 164.93 50,687.3K
12:33 164.90 164.90 164.78 164.80 26,359.7K
12:34 164.72 164.72 164.64 164.64 43,620.0K
12:35 164.73 164.91 164.73 164.91 26,798.0K
12:36 164.89 164.89 164.64 164.64 24,543.7K
12:37 164.57 164.81 164.57 164.80 38,798.0K
12:38 164.86 164.95 164.86 164.88 13,190.8K
12:39 164.81 164.82 164.78 164.78 21,571.6K
12:40 164.78 164.78 164.64 164.68 17,764.7K
12:41 164.53 164.53 164.20 164.23 72,107.9K
12:42 164.28 164.28 164.20 164.23 36,062.4K
12:43 164.21 164.35 164.21 164.35 21,206.3K
12:44 164.36 164.36 164.28 164.35 12,167.9K
12:45 164.37 164.37 164.24 164.31 23,722.3K
12:46 164.43 164.43 164.33 164.33 21,632.3K
12:47 164.32 164.40 164.32 164.40 7,263.7K
12:48 164.33 164.46 164.33 164.46 14,729.6K
12:49 164.47 164.56 164.46 164.51 27,811.0K
12:50 164.54 164.54 164.33 164.33 21,017.5K
12:51 164.32 164.44 164.32 164.44 11,043.7K
12:52 164.42 164.58 164.41 164.58 25,633.8K
12:53 164.60 164.60 164.56 164.58 15,565.2K
12:54 164.63 164.67 164.59 164.63 17,201.8K
12:55 164.66 164.66 164.37 164.60 17,642.1K
12:56 164.53 164.58 164.53 164.56 7,293.6K
12:57 164.51 164.51 164.45 164.45 6,210.7K
12:58 164.40 164.40 164.33 164.33 8,907.1K
12:59 164.31 164.40 164.31 164.40 10,773.9K
13:00 164.47 164.54 164.44 164.54 8,093.3K
13:01 164.48 164.63 164.48 164.63 12,053.5K
13:02 164.68 164.68 164.61 164.65 13,114.0K
13:03 164.67 164.67 164.55 164.55 9,376.3K
13:04 164.59 164.75 164.59 164.75 22,171.3K
13:05 164.68 164.68 164.57 164.57 19,045.3K
13:06 164.63 164.68 164.59 164.68 10,937.6K
13:07 164.66 164.67 164.57 164.57 13,457.7K
13:08 164.59 164.61 164.37 164.37 11,918.8K
13:09 164.42 164.42 164.39 164.39 9,239.9K
13:10 164.31 164.34 164.13 164.13 18,589.9K
13:11 164.07 164.07 163.79 163.79 60,010.5K
13:12 163.90 163.93 163.81 163.84 50,594.4K
13:13 163.78 163.78 163.63 163.67 22,820.2K
13:14 163.63 163.63 163.54 163.58 31,995.8K
13:15 163.45 163.49 163.43 163.45 44,001.4K
13:16 163.22 163.22 163.11 163.11 137,567.4K
13:17 163.24 163.24 163.00 163.00 50,805.6K
13:18 163.10 163.10 162.97 163.01 29,499.9K
13:19 163.05 163.28 163.05 163.15 46,398.4K
13:20 163.16 163.42 163.16 163.42 30,779.2K
13:21 163.49 163.49 163.24 163.24 40,378.9K
13:22 163.21 163.21 163.10 163.10 21,309.8K
13:23 162.94 163.02 162.94 162.96 42,704.8K
13:24 163.09 163.24 163.09 163.24 28,499.2K
13:25 163.11 163.19 163.07 163.19 29,131.2K
13:26 163.18 163.22 163.11 163.11 17,595.0K
13:27 163.09 163.09 162.75 162.75 56,394.6K
13:28 162.59 162.61 162.55 162.61 59,908.7K
13:29 162.61 162.67 162.61 162.67 24,168.6K
13:30 162.56 162.72 162.56 162.72 52,824.1K
13:31 162.57 162.62 162.52 162.52 31,786.7K
13:32 162.53 162.87 162.53 162.87 51,014.2K
13:33 162.76 162.92 162.76 162.82 24,944.0K
13:34 162.80 162.80 162.65 162.65 20,919.3K
13:35 162.72 162.72 162.58 162.58 30,069.0K
13:36 162.59 162.59 162.45 162.45 35,162.6K
13:37 162.44 162.56 162.32 162.56 71,742.4K
13:38 162.51 162.51 162.17 162.17 96,126.4K
13:39 162.08 162.20 162.00 162.20 166,241.6K
13:40 162.35 162.35 162.15 162.15 64,484.6K
13:41 162.21 162.28 162.18 162.28 69,740.9K
13:42 162.37 162.37 162.22 162.22 47,690.5K
13:43 162.23 162.39 162.23 162.39 58,090.5K
13:44 162.15 162.18 162.06 162.18 53,040.8K
13:45 162.11 162.26 161.94 162.26 73,989.5K
13:46 162.35 162.35 162.22 162.27 60,429.5K
13:47 162.45 162.45 162.20 162.20 46,166.7K
13:48 162.19 162.31 162.15 162.31 37,012.1K
13:49 162.36 162.36 162.14 162.14 31,904.5K
13:50 162.10 162.16 162.02 162.16 35,044.7K
13:51 162.28 162.28 162.15 162.15 44,333.7K
13:52 161.99 161.99 161.78 161.78 97,742.5K
13:53 161.70 161.70 161.53 161.53 72,422.1K
13:54 161.43 161.44 161.43 161.44 72,100.3K
13:55 161.44 161.46 161.31 161.31 115,300.5K
13:56 161.27 161.27 160.91 160.91 98,473.2K
13:57 160.88 160.88 160.75 160.75 136,810.2K
13:58 160.82 161.07 160.82 161.07 80,247.7K
13:59 161.01 161.07 160.97 161.07 56,617.4K
14:00 161.06 161.09 161.01 161.09 39,322.9K
14:01 161.06 161.09 161.04 161.09 57,724.0K
14:02 161.17 161.37 161.17 161.37 57,969.9K
14:03 161.35 161.36 161.33 161.36 49,554.4K
14:04 161.35 161.39 161.35 161.38 53,215.9K
14:05 161.37 161.37 161.04 161.04 52,214.4K
14:06 161.04 161.04 160.72 160.77 120,139.0K
14:07 160.75 160.96 160.75 160.80 77,831.7K
14:08 160.78 161.46 160.78 161.46 102,778.9K
14:09 161.47 161.47 161.36 161.36 86,544.6K
14:10 161.26 161.33 161.22 161.22 51,337.6K
14:11 161.36 161.36 161.16 161.24 72,287.3K
14:12 161.32 161.32 160.95 161.02 74,588.9K
14:13 160.95 161.02 160.81 161.02 40,640.0K
14:14 161.10 161.10 160.80 160.80 58,749.4K
14:15 160.92 160.92 160.77 160.79 35,553.2K
14:16 160.71 160.78 160.63 160.78 44,230.5K
14:17 160.80 160.85 160.75 160.79 29,624.9K
14:18 160.90 161.28 160.90 161.24 71,682.6K
14:19 161.20 161.41 161.19 161.34 59,382.7K
14:20 161.61 161.64 161.42 161.42 72,559.9K
14:21 161.48 161.48 161.28 161.30 44,592.8K
14:22 161.23 161.23 161.08 161.08 34,699.7K
14:23 161.10 161.10 161.04 161.06 23,202.5K
14:24 161.22 161.34 161.18 161.18 29,448.6K
14:25 161.18 161.29 161.18 161.24 29,604.3K
14:26 161.24 161.24 160.98 160.98 32,152.7K
14:27 160.76 160.81 160.60 160.60 66,787.7K
14:28 160.60 160.62 160.58 160.61 24,534.2K
14:29 160.67 160.79 160.58 160.59 30,174.6K
14:30 160.67 160.67 160.30 160.30 65,488.0K
14:31 160.30 160.30 160.24 160.24 79,150.2K
14:32 160.32 160.32 159.90 159.90 103,825.8K
14:33 160.03 160.37 159.94 160.37 63,144.3K
14:34 160.12 160.25 160.10 160.10 44,914.9K
14:35 159.94 160.04 159.90 159.90 65,754.0K
14:36 159.72 160.03 159.72 160.03 65,702.7K
14:37 159.95 160.02 159.95 159.98 28,171.2K
14:38 159.89 160.07 159.89 160.07 39,674.3K
14:39 160.07 160.35 160.07 160.35 37,968.6K
14:40 160.40 160.51 160.30 160.51 57,199.4K
14:41 160.47 160.66 160.47 160.66 40,293.6K
14:42 160.77 160.77 160.60 160.69 46,972.8K
14:43 160.95 160.95 160.76 160.83 57,889.1K
14:44 160.90 160.90 160.80 160.82 30,189.6K
14:45 160.63 160.91 160.63 160.91 66,653.3K
14:46 160.87 161.03 160.86 161.03 36,427.8K
14:47 161.05 161.05 160.94 161.02 26,370.1K
14:48 161.15 161.23 161.10 161.10 41,924.9K
14:49 161.07 161.07 160.82 160.82 38,055.2K
14:50 160.77 160.88 160.71 160.71 38,228.1K
14:51 160.70 160.78 160.68 160.78 37,464.6K
14:52 160.89 160.98 160.89 160.97 54,640.8K
14:53 161.14 161.14 161.00 161.04 30,021.7K
14:54 160.83 160.85 160.70 160.70 66,620.2K
14:55 160.65 160.67 160.62 160.67 47,401.0K
14:56 160.73 160.73 160.58 160.58 34,851.5K
14:57 160.43 160.48 160.37 160.37 68,355.5K
14:58 160.43 160.57 160.42 160.57 66,655.8K
14:59 160.56 160.84 160.56 160.77 54,935.5K
15:00 160.75 160.79 160.75 160.79 29,504.0K
15:01 160.82 161.08 160.82 161.08 27,925.4K
15:02 161.10 161.28 161.10 161.28 80,532.5K
15:03 161.28 161.38 161.28 161.28 60,401.2K
15:04 161.33 161.33 161.28 161.28 38,060.6K
15:05 161.05 161.05 160.82 160.99 102,314.6K
15:06 160.95 160.95 160.46 160.63 121,150.4K
15:07 160.60 160.74 160.60 160.74 63,254.7K
15:08 160.76 160.76 160.61 160.61 27,915.3K
15:09 160.60 160.60 160.22 160.22 85,593.0K
15:10 160.22 160.56 160.22 160.52 59,552.6K
15:11 160.79 160.83 160.75 160.81 51,724.3K
15:12 160.91 160.91 160.80 160.80 21,690.9K
15:13 160.80 160.83 160.72 160.83 71,537.1K
15:14 160.84 161.18 160.84 161.18 41,688.4K
15:15 161.09 161.09 160.99 160.99 43,474.5K
15:16 161.05 161.22 161.05 161.22 46,359.2K
15:17 161.25 161.25 161.08 161.08 22,968.7K
15:18 161.06 161.09 160.97 161.09 15,819.2K
15:19 161.05 161.17 161.05 161.08 27,884.4K
15:20 161.11 161.15 161.08 161.15 25,962.2K
15:21 161.10 161.10 161.08 161.10 19,805.0K
15:22 161.20 161.40 161.20 161.40 37,110.3K
15:23 161.47 161.49 161.43 161.43 70,935.3K
15:24 161.44 161.59 161.43 161.59 46,006.3K
15:25 161.54 161.68 161.54 161.68 35,021.9K
15:26 161.77 161.80 161.68 161.68 78,860.6K
15:27 161.74 161.82 161.74 161.82 21,881.4K
15:28 161.84 162.18 161.84 162.18 56,419.3K
15:29 162.32 162.32 161.91 161.91 88,990.8K
15:30 161.95 161.95 161.82 161.82 31,089.5K
15:31 161.95 162.13 161.95 162.13 33,944.4K
15:32 162.24 162.24 162.17 162.17 35,393.1K
15:33 162.20 162.29 162.20 162.27 22,093.5K
15:34 162.34 162.62 162.34 162.62 81,936.8K
15:35 162.59 162.73 162.59 162.73 70,548.7K
15:36 162.72 162.72 162.61 162.65 58,909.4K
15:37 162.55 162.55 162.45 162.55 28,424.5K
15:38 162.54 162.62 162.54 162.57 23,215.7K
15:39 162.58 162.64 162.53 162.53 29,933.1K
15:40 162.60 162.74 162.60 162.71 54,331.9K
15:41 162.70 162.72 162.68 162.68 27,789.9K
15:42 162.65 162.65 162.43 162.43 51,222.9K
15:43 162.43 162.53 162.43 162.52 51,253.9K
15:44 162.54 162.67 162.54 162.61 39,444.7K
15:45 162.63 162.63 162.53 162.53 48,046.6K
15:46 162.48 162.48 162.42 162.44 52,036.9K
15:47 162.44 162.44 162.30 162.30 39,764.2K
15:48 162.25 162.31 162.25 162.29 44,406.2K
15:49 162.28 162.28 162.12 162.12 25,128.4K
15:50 162.04 162.12 162.01 162.01 30,067.5K
15:51 162.02 162.02 161.97 162.01 29,410.3K
15:52 162.02 162.04 162.01 162.03 13,691.7K
15:53 162.01 162.01 161.85 161.85 36,069.2K
15:54 161.85 161.88 161.83 161.88 26,632.0K
15:55 161.94 162.07 161.94 162.07 27,991.9K
15:56 162.11 162.18 162.05 162.18 19,142.4K
15:57 162.11 162.11 161.92 161.92 14,541.6K
15:58 161.83 161.83 161.77 161.77 12,763.0K
15:59 161.82 161.82 161.76 161.76 20,609.6K
16:00 161.64 161.64 161.51 161.62 30,248.2K
16:01 161.80 161.95 161.80 161.95 18,780.8K
16:02 162.02 162.41 162.02 162.41 62,534.4K
16:03 162.47 162.59 162.47 162.59 17,343.4K
16:04 162.63 162.76 162.63 162.76 49,095.9K
16:05 162.71 162.74 162.70 162.74 28,917.4K
16:06 162.74 162.90 162.74 162.78 29,103.2K
16:07 162.81 162.84 162.81 162.84 20,653.8K
16:08 162.81 162.90 162.81 162.89 24,165.2K
16:09 162.81 162.81 162.54 162.54 31,635.0K
16:10 162.68 162.77 162.68 162.77 22,505.5K
16:11 162.78 162.78 162.50 162.50 30,182.6K
16:12 162.47 162.55 162.36 162.36 36,717.2K
16:13 162.31 162.40 162.31 162.31 25,788.0K
16:14 162.34 162.34 162.30 162.31 11,665.8K
16:15 162.26 162.26 162.17 162.20 28,979.6K
16:16 162.17 162.43 162.06 162.43 27,139.7K
16:17 162.45 162.45 162.27 162.31 28,986.2K
16:18 162.39 162.49 162.39 162.46 12,457.0K
16:19 162.47 162.47 162.33 162.35 20,379.9K
16:20 162.37 162.46 162.33 162.36 7,045.3K
16:21 162.40 162.45 162.40 162.45 8,453.0K
16:22 162.46 162.46 162.30 162.35 17,426.6K
16:23 162.30 162.34 162.30 162.34 11,531.3K
16:24 162.36 162.36 162.25 162.29 15,662.8K
16:25 162.32 162.32 162.16 162.16 24,171.8K
16:26 162.16 162.24 162.16 162.24 13,094.1K
16:27 162.24 162.24 162.03 162.03 20,170.1K
16:28 161.77 161.87 161.70 161.70 99,800.6K
16:29 161.65 161.73 161.64 161.64 65,963.3K
16:30 161.50 161.80 161.50 161.71 52,135.1K
16:31 161.68 161.87 161.68 161.75 16,168.0K
16:32 161.68 161.72 161.57 161.57 17,077.2K
16:33 161.51 161.76 161.51 161.76 24,637.3K
16:34 161.82 161.82 161.77 161.77 24,493.9K
16:35 161.74 161.86 161.73 161.85 18,959.1K
16:36 161.79 161.79 161.53 161.53 27,062.0K
16:37 161.50 161.50 161.38 161.41 26,748.6K
16:38 161.42 161.53 161.39 161.39 15,587.6K
16:39 161.44 161.44 161.36 161.37 9,667.6K
16:40 161.33 161.33 161.06 161.06 33,457.0K
16:41 161.07 161.08 161.02 161.05 33,380.8K
16:42 160.99 160.99 160.79 160.79 46,595.1K
16:43 160.77 160.84 160.77 160.81 126,005.8K
16:44 160.88 161.09 160.88 161.09 30,142.0K
16:45 161.17 161.18 161.13 161.15 19,200.8K
16:46 161.23 161.43 161.23 161.38 31,361.4K
16:47 161.26 161.27 161.23 161.23 14,204.0K
16:48 161.20 161.29 161.20 161.29 14,501.3K
16:49 161.36 161.40 161.28 161.28 26,303.5K
16:50 161.32 161.43 161.30 161.43 26,114.9K
16:51 161.47 161.47 161.34 161.36 18,336.8K
16:52 161.44 161.49 161.43 161.43 14,799.3K
16:53 161.48 161.52 161.43 161.52 11,079.2K
16:54 161.52 161.52 161.45 161.49 7,700.9K
16:55 161.52 161.57 161.39 161.39 13,158.6K
16:56 161.34 161.34 161.24 161.24 21,457.4K
16:57 161.33 161.34 161.14 161.16 33,659.7K
16:58 161.25 161.45 161.25 161.45 27,385.9K
16:59 161.41 161.41 161.36 161.41 27,116.8K
17:00 161.42 161.52 161.42 161.51 18,189.9K
17:01 161.49 161.61 161.45 161.45 40,801.2K
17:02 161.48 161.57 161.48 161.57 28,710.7K
17:03 161.69 161.91 161.69 161.91 46,244.6K
17:04 161.87 161.93 161.74 161.74 20,220.0K
17:05 161.69 161.69 161.58 161.62 19,481.4K
17:06 161.63 161.63 161.59 161.59 13,949.6K
17:07 161.54 161.54 161.40 161.41 18,832.5K
17:08 161.47 161.47 161.36 161.39 37,652.4K
17:09 161.39 161.48 161.36 161.48 28,141.4K
17:10 161.47 161.47 161.45 161.45 14,653.2K
17:11 161.68 161.70 161.65 161.67 29,401.5K
17:12 161.64 161.66 161.62 161.62 11,442.8K
17:13 161.57 161.77 161.57 161.68 18,425.6K
17:14 161.64 161.73 161.64 161.73 11,536.5K
17:15 161.73 161.79 161.70 161.79 10,522.5K
17:16 161.86 162.12 161.86 162.12 40,560.7K
17:17 162.16 162.44 162.13 162.38 51,223.9K
17:18 162.24 162.39 162.24 162.38 29,615.1K
17:19 162.30 162.30 162.13 162.16 19,989.4K
17:20 162.08 162.27 162.08 162.27 22,797.1K
17:21 162.29 162.29 162.24 162.27 20,029.9K
17:22 162.29 162.29 162.22 162.22 16,989.2K
17:23 162.16 162.18 162.11 162.15 14,942.5K
17:24 162.13 162.13 162.02 162.04 18,327.1K
17:25 162.03 162.03 161.79 161.79 53,968.5K
17:26 161.80 161.82 161.65 161.65 27,703.8K
17:27 161.54 161.57 161.26 161.26 88,331.5K
17:28 161.22 161.22 160.87 160.93 108,120.2K
17:29 160.91 161.31 160.91 161.31 50,064.7K
17:30 161.17 161.20 161.08 161.08 35,906.2K
17:31 161.14 161.14 160.90 161.03 52,907.3K
17:32 161.11 161.36 161.11 161.36 38,200.9K
17:33 161.42 161.42 161.08 161.22 37,916.8K
17:34 161.28 161.28 161.10 161.10 62,087.2K
17:35 161.12 161.18 161.05 161.18 47,504.2K
17:36 161.25 161.28 161.20 161.28 35,661.8K
17:37 161.33 161.33 161.26 161.26 31,863.2K
17:38 161.18 161.28 161.18 161.28 25,856.0K
17:39 161.24 161.29 161.19 161.29 27,884.1K
17:40 161.21 161.21 160.92 160.92 45,033.4K
17:41 160.83 160.83 160.54 160.60 69,802.8K
17:42 160.67 160.86 160.62 160.86 32,510.8K
17:43 160.75 160.81 160.70 160.81 23,483.5K
17:44 160.81 160.96 160.81 160.96 33,085.5K
17:45 161.06 161.06 160.89 160.89 30,719.1K
17:46 160.83 160.95 160.83 160.90 27,067.6K
17:47 160.94 161.21 160.94 161.21 27,610.5K
17:48 161.23 161.26 161.23 161.23 31,203.5K
17:49 161.13 161.13 160.93 160.93 28,183.5K
17:50 160.83 160.83 160.71 160.77 42,476.5K
17:51 160.68 160.89 160.67 160.89 53,527.1K
17:52 160.88 160.88 160.82 160.82 25,027.8K
17:53 160.86 160.86 160.82 160.82 17,259.9K
17:54 160.75 160.75 160.51 160.51 46,288.3K
17:55 160.45 160.45 160.39 160.40 51,246.6K
17:56 160.35 160.35 160.17 160.17 47,601.3K
17:57 160.06 160.06 159.91 159.91 105,400.7K
17:58 159.81 160.20 159.81 160.09 94,221.8K
17:59 160.17 160.17 159.76 159.76 54,053.8K
18:00 159.80 159.85 159.79 159.79 113,185.9K
18:01 159.89 160.02 159.82 160.02 52,679.8K
18:02 160.26 160.86 160.26 160.86 130,545.9K
18:03 160.89 160.89 160.62 160.78 77,055.8K
18:04 160.81 161.01 160.81 161.01 41,513.9K
18:05 161.30 161.30 160.98 160.99 53,614.7K
18:06 160.84 161.02 160.84 161.02 17,116.0K
18:07 161.09 161.09 160.91 160.93 14,474.1K
18:08 160.86 160.87 160.70 160.83 30,797.7K
18:09 160.89 161.07 160.89 161.07 27,373.7K
18:10 161.00 161.19 161.00 161.19 20,763.0K
18:11 161.10 161.10 161.01 161.01 21,261.0K
18:12 161.03 161.16 161.02 161.16 22,371.8K
18:13 161.19 161.31 161.19 161.31 55,137.0K
18:14 161.41 161.66 161.41 161.66 50,456.2K
18:15 161.75 161.85 161.55 161.55 84,300.4K
18:16 161.47 161.47 161.29 161.29 33,729.8K
18:17 161.28 161.35 161.27 161.29 22,318.9K
18:18 161.25 161.35 161.25 161.35 14,923.5K
18:19 161.35 161.35 161.29 161.29 16,806.9K
18:20 161.19 161.19 161.11 161.14 53,222.5K
18:21 161.30 161.35 161.28 161.28 35,425.4K
18:22 161.35 161.35 161.22 161.28 14,217.4K
18:23 161.27 161.27 161.19 161.19 16,077.7K
18:24 161.16 161.20 161.11 161.20 15,604.8K
18:25 161.21 161.21 160.98 160.98 20,444.7K
18:26 160.94 161.12 160.94 161.09 17,387.0K
18:27 161.09 161.09 160.91 160.91 13,517.6K
18:28 160.92 161.14 160.92 161.13 13,005.0K
18:29 161.13 161.16 161.13 161.15 14,554.1K
18:30 161.37 161.41 161.07 161.07 34,040.7K
18:31 161.06 161.11 160.99 160.99 9,305.9K
18:32 160.97 160.97 160.86 160.86 13,249.5K
18:33 160.87 160.97 160.87 160.97 13,114.6K
18:34 161.02 161.02 160.93 160.93 26,725.5K
18:35 160.91 160.97 160.91 160.95 27,203.6K
18:36 160.95 160.96 160.95 160.95 21,999.9K
18:37 160.91 160.91 160.87 160.91 23,936.9K
18:38 160.86 160.88 160.83 160.83 28,111.1K
18:39 160.89 160.90 160.87 160.87 21,506.3K
18:40 160.86 160.86 160.86 160.86 2,840.7K
18:51 160.19 160.19 160.19 160.19 179,089.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available