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
09:50 155.47 155.96 155.47 155.80 57,137.5K
09:51 155.83 155.96 155.75 155.96 48,811.4K
09:52 155.90 156.07 155.90 156.07 25,549.4K
09:53 156.09 156.11 156.09 156.10 45,346.5K
09:54 156.17 156.19 156.16 156.19 89,463.9K
09:55 156.27 156.28 156.26 156.28 48,015.1K
09:56 156.30 156.33 156.28 156.30 35,664.6K
09:57 156.36 156.63 156.36 156.63 50,458.9K
09:58 156.58 156.66 156.58 156.66 50,859.5K
09:59 156.72 156.74 156.69 156.69 35,952.2K
10:00 156.68 156.68 156.15 156.15 97,695.4K
10:01 156.18 156.18 156.04 156.04 70,727.2K
10:02 156.08 156.15 156.08 156.14 51,717.0K
10:03 155.98 156.08 155.98 156.08 51,862.7K
10:04 156.13 156.16 156.08 156.09 38,345.9K
10:05 156.03 156.13 155.87 156.13 81,119.5K
10:06 156.18 156.18 155.80 155.80 85,454.8K
10:07 155.74 155.74 155.54 155.54 55,171.0K
10:08 155.46 155.46 155.11 155.24 103,643.7K
10:09 155.23 155.40 155.23 155.40 50,973.9K
10:10 155.47 155.64 155.47 155.64 56,369.9K
10:11 155.59 155.62 155.44 155.44 17,230.1K
10:12 155.42 155.42 155.24 155.25 32,965.9K
10:13 155.24 155.46 155.24 155.46 46,337.3K
10:14 155.52 155.52 155.49 155.51 19,273.8K
10:15 155.42 155.54 155.40 155.54 23,060.9K
10:16 155.55 155.59 155.55 155.56 25,600.0K
10:17 155.48 155.51 155.47 155.47 23,935.7K
10:18 155.52 155.53 155.47 155.47 19,831.5K
10:19 155.42 155.42 155.30 155.31 37,660.1K
10:20 155.27 155.27 155.22 155.22 38,318.6K
10:21 155.29 155.29 155.27 155.27 11,096.9K
10:22 155.25 155.25 155.17 155.17 23,707.9K
10:23 155.05 155.23 155.01 155.12 48,137.6K
10:24 155.05 155.22 155.04 155.10 44,717.5K
10:25 155.06 155.15 155.06 155.15 32,027.3K
10:26 155.17 155.24 155.10 155.10 23,244.1K
10:27 155.10 155.28 155.10 155.28 29,546.2K
10:28 155.26 155.26 155.14 155.14 23,922.0K
10:29 155.19 155.28 155.19 155.28 36,334.7K
10:30 155.28 155.28 155.11 155.18 41,380.4K
10:31 155.16 155.18 155.12 155.12 22,296.3K
10:32 155.14 155.14 155.00 155.00 35,892.4K
10:33 155.00 155.00 154.89 154.89 23,733.8K
10:34 154.77 154.77 154.53 154.53 89,415.8K
10:35 154.47 154.47 154.25 154.25 64,073.5K
10:36 154.13 154.19 154.11 154.19 72,556.0K
10:37 154.11 154.11 153.96 153.96 70,495.6K
10:38 153.93 153.93 153.81 153.86 87,208.7K
10:39 154.10 154.17 154.04 154.17 49,368.4K
10:40 154.15 154.17 154.05 154.17 50,825.1K
10:41 154.16 154.16 153.91 153.92 55,821.6K
10:42 153.94 153.94 153.83 153.83 58,354.4K
10:43 154.02 154.07 153.92 153.92 52,183.1K
10:44 153.92 153.92 153.90 153.92 61,103.9K
10:45 153.95 154.07 153.95 154.07 48,745.2K
10:46 153.98 154.06 153.93 153.93 36,689.4K
10:47 153.92 153.92 153.77 153.77 21,359.7K
10:48 153.75 153.96 153.75 153.94 57,016.7K
10:49 153.97 153.97 153.74 153.74 36,864.8K
10:50 153.84 154.01 153.84 153.98 50,476.8K
10:51 154.00 154.00 153.89 153.89 50,874.4K
10:52 153.99 154.22 153.99 154.22 44,055.3K
10:53 154.22 154.22 154.18 154.21 39,920.6K
10:54 154.17 154.21 154.14 154.21 24,939.4K
10:55 154.24 154.24 154.12 154.12 18,711.1K
10:56 154.19 154.30 154.19 154.30 22,803.0K
10:57 154.27 154.28 154.20 154.20 17,662.3K
10:58 154.19 154.20 154.15 154.15 13,834.2K
10:59 154.15 154.15 154.09 154.09 19,848.4K
11:00 154.06 154.20 154.06 154.20 26,617.7K
11:01 154.25 154.45 154.25 154.45 69,654.9K
11:02 154.46 154.53 154.44 154.53 26,280.7K
11:03 154.48 154.57 154.48 154.55 47,416.1K
11:04 154.62 154.64 154.58 154.64 29,186.0K
11:05 154.64 154.66 154.62 154.66 24,345.6K
11:06 154.63 154.64 154.53 154.53 11,977.8K
11:07 154.49 154.49 154.42 154.42 14,181.0K
11:08 154.45 154.50 154.45 154.50 14,882.0K
11:09 154.44 154.45 154.44 154.44 9,692.6K
11:10 154.44 154.44 154.38 154.38 8,634.1K
11:11 154.42 154.42 154.41 154.41 8,496.4K
11:12 154.44 154.44 154.30 154.30 15,880.4K
11:13 154.27 154.27 154.22 154.22 8,448.3K
11:14 154.21 154.31 154.21 154.25 20,109.1K
11:15 154.25 154.25 154.04 154.04 25,722.6K
11:16 153.94 153.94 153.71 153.71 42,674.1K
11:17 153.68 153.71 153.64 153.64 29,041.3K
11:18 153.66 153.73 153.66 153.70 23,629.8K
11:19 153.73 153.85 153.69 153.85 19,826.8K
11:20 153.80 153.92 153.80 153.90 22,373.5K
11:21 153.93 154.09 153.93 154.07 31,603.1K
11:22 154.06 154.11 154.01 154.01 40,146.5K
11:23 154.04 154.06 154.04 154.05 2,591.2K
11:24 154.06 154.06 153.87 153.87 7,706.1K
11:25 153.79 153.79 153.79 153.79 10,459.6K
11:26 153.75 153.75 153.68 153.71 17,167.8K
11:27 153.69 153.84 153.69 153.84 32,245.0K
11:28 153.89 154.00 153.89 153.94 29,106.5K
11:29 153.93 154.01 153.93 153.95 10,228.9K
11:30 153.97 154.03 153.95 153.97 31,619.5K
11:31 153.93 153.96 153.89 153.96 7,036.1K
11:32 153.89 153.89 153.73 153.78 21,542.0K
11:33 153.80 153.80 153.61 153.61 16,110.5K
11:34 153.59 153.59 153.51 153.54 34,111.0K
11:35 153.50 153.67 153.50 153.67 18,825.5K
11:36 153.60 153.60 153.54 153.54 32,952.6K
11:37 153.62 153.79 153.62 153.79 29,056.5K
11:38 153.79 153.79 153.73 153.73 17,282.3K
11:39 153.71 153.84 153.66 153.83 27,099.8K
11:40 153.79 153.84 153.79 153.82 11,536.5K
11:41 153.79 153.83 153.79 153.81 6,927.2K
11:42 153.82 153.87 153.82 153.85 9,678.8K
11:43 153.84 153.84 153.73 153.73 9,900.0K
11:44 153.77 153.83 153.77 153.83 4,389.6K
11:45 153.83 153.85 153.76 153.85 27,223.8K
11:46 153.97 154.05 153.96 153.96 33,029.6K
11:47 153.96 154.10 153.95 154.10 25,077.3K
11:48 154.09 154.10 154.07 154.10 14,523.9K
11:49 154.02 154.05 154.02 154.05 12,733.1K
11:50 154.02 154.02 153.87 153.87 10,774.5K
11:51 153.84 153.84 153.80 153.80 6,173.5K
11:52 153.66 153.66 153.56 153.57 37,743.2K
11:53 153.56 153.65 153.56 153.61 24,511.1K
11:54 153.52 153.52 153.39 153.42 35,731.7K
11:55 153.36 153.47 153.36 153.47 21,615.3K
11:56 153.49 153.49 153.37 153.37 20,789.5K
11:57 153.20 153.20 153.12 153.12 88,606.5K
11:58 152.97 153.03 152.97 153.03 59,713.4K
11:59 153.02 153.02 152.98 152.98 28,713.0K
12:00 152.94 152.94 152.82 152.84 62,878.5K
12:01 152.87 152.95 152.87 152.95 20,085.7K
12:02 153.03 153.11 152.88 152.88 71,801.8K
12:03 152.91 152.95 152.91 152.95 17,309.5K
12:04 152.98 153.06 152.98 153.06 23,044.3K
12:05 153.05 153.14 153.05 153.14 19,845.4K
12:06 153.17 153.31 153.17 153.29 29,424.2K
12:07 153.22 153.22 153.11 153.11 20,204.8K
12:08 153.13 153.14 153.12 153.14 9,907.5K
12:09 153.12 153.13 153.06 153.06 25,381.6K
12:10 153.07 153.24 153.07 153.24 26,930.4K
12:11 153.24 153.26 153.24 153.25 15,378.8K
12:12 153.28 153.29 153.28 153.28 13,636.3K
12:13 153.33 153.37 153.33 153.37 16,252.3K
12:14 153.40 153.46 153.40 153.46 11,155.9K
12:15 153.47 153.51 153.44 153.44 16,646.6K
12:16 153.42 153.46 153.42 153.42 10,249.3K
12:17 153.44 153.46 153.42 153.46 9,197.4K
12:18 153.41 153.43 153.29 153.29 30,030.5K
12:19 153.31 153.33 153.29 153.32 13,726.0K
12:20 153.35 153.50 153.35 153.50 18,988.6K
12:21 153.52 153.66 153.52 153.66 27,183.9K
12:22 153.64 153.82 153.64 153.82 35,968.2K
12:23 153.79 153.79 153.70 153.70 24,588.0K
12:24 153.73 153.79 153.73 153.79 20,193.2K
12:25 153.80 153.80 153.75 153.75 10,549.2K
12:26 153.67 153.67 153.62 153.62 15,183.7K
12:27 153.56 153.59 153.56 153.58 10,787.9K
12:28 153.60 153.66 153.60 153.65 21,212.8K
12:29 153.61 153.61 153.55 153.55 8,163.9K
12:30 153.51 153.52 153.48 153.52 8,224.0K
12:31 153.55 153.67 153.55 153.63 30,081.7K
12:32 153.71 153.97 153.71 153.97 59,596.3K
12:33 153.97 153.97 153.92 153.95 20,520.0K
12:34 154.03 154.03 153.97 154.03 18,845.9K
12:35 154.02 154.02 153.97 153.97 17,574.5K
12:36 153.95 154.02 153.95 154.02 12,928.1K
12:37 154.01 154.18 154.01 154.18 18,866.5K
12:38 154.20 154.40 154.20 154.38 62,542.3K
12:39 154.40 154.41 154.37 154.37 46,004.9K
12:40 154.35 154.35 154.16 154.16 32,674.0K
12:41 154.13 154.42 154.13 154.42 22,679.0K
12:42 154.29 154.29 154.21 154.21 22,499.9K
12:43 154.20 154.20 154.10 154.10 25,125.1K
12:44 154.05 154.05 154.03 154.03 14,399.5K
12:45 154.03 154.15 154.03 154.15 22,596.0K
12:46 154.15 154.15 154.08 154.08 13,310.3K
12:47 154.15 154.15 154.11 154.12 16,309.1K
12:48 154.12 154.27 154.12 154.27 13,864.9K
12:49 154.30 154.32 154.30 154.31 17,823.3K
12:50 154.34 154.35 154.20 154.20 21,519.6K
12:51 154.14 154.18 154.14 154.18 12,088.0K
12:52 154.15 154.19 154.11 154.19 6,578.3K
12:53 154.20 154.23 154.19 154.19 9,619.3K
12:54 154.20 154.20 154.19 154.19 6,376.4K
12:55 154.22 154.35 154.22 154.35 36,851.0K
12:56 154.39 154.43 154.37 154.43 28,778.7K
12:57 154.43 154.44 154.35 154.44 24,443.7K
12:58 154.46 154.52 154.46 154.46 17,024.8K
12:59 154.47 154.52 154.35 154.35 22,712.7K
13:00 154.32 154.33 154.30 154.30 15,205.1K
13:01 154.29 154.32 154.29 154.31 11,929.9K
13:02 154.29 154.29 154.13 154.15 16,478.7K
13:03 154.16 154.18 154.09 154.09 17,120.8K
13:04 154.15 154.23 154.15 154.23 27,753.4K
13:05 154.19 154.19 154.09 154.09 31,552.5K
13:06 154.14 154.21 154.14 154.21 15,333.1K
13:07 154.20 154.23 154.16 154.23 8,690.9K
13:08 154.22 154.22 154.20 154.21 5,182.5K
13:09 154.17 154.18 154.17 154.18 4,878.0K
13:10 154.17 154.17 154.09 154.12 6,262.4K
13:11 154.18 154.24 154.18 154.24 13,488.9K
13:12 154.35 154.50 154.35 154.48 65,531.7K
13:13 154.48 154.48 154.47 154.47 15,681.5K
13:14 154.55 154.68 154.55 154.68 58,969.5K
13:15 154.82 154.91 154.82 154.88 73,353.3K
13:16 154.87 154.94 154.87 154.91 31,876.0K
13:17 154.91 154.91 154.75 154.75 32,179.2K
13:18 154.64 154.71 154.64 154.71 19,989.3K
13:19 154.69 154.76 154.69 154.76 27,168.9K
13:20 154.81 155.08 154.81 155.08 56,347.2K
13:21 155.10 155.10 154.93 154.93 37,394.2K
13:22 154.90 154.98 154.90 154.97 15,147.1K
13:23 154.94 154.97 154.94 154.94 12,863.1K
13:24 154.92 154.92 154.75 154.75 21,172.5K
13:25 154.73 154.75 154.69 154.70 12,039.8K
13:26 154.72 154.72 154.70 154.70 10,018.1K
13:27 154.77 154.82 154.77 154.80 29,593.1K
13:28 154.80 154.80 154.77 154.80 11,853.9K
13:29 154.79 154.79 154.72 154.74 10,279.9K
13:30 154.68 154.74 154.68 154.74 16,635.1K
13:31 154.77 154.82 154.77 154.79 15,529.2K
13:32 154.88 155.06 154.88 155.06 44,874.5K
13:33 155.05 155.05 154.97 154.97 27,057.6K
13:34 154.82 154.95 154.80 154.94 20,624.7K
13:35 154.94 154.99 154.93 154.99 11,860.9K
13:36 154.95 154.95 154.71 154.71 15,690.9K
13:37 154.70 154.72 154.66 154.70 20,681.4K
13:38 154.72 154.72 154.67 154.67 9,321.7K
13:39 154.66 154.91 154.66 154.91 20,480.0K
13:40 154.90 154.90 154.81 154.81 9,108.4K
13:41 154.77 154.83 154.75 154.75 15,453.7K
13:42 154.78 154.78 154.70 154.70 9,919.4K
13:43 154.69 154.69 154.56 154.56 12,099.0K
13:44 154.51 154.51 154.47 154.47 41,900.2K
13:45 154.48 154.52 154.48 154.52 18,572.1K
13:46 154.51 154.55 154.51 154.54 13,968.1K
13:47 154.54 154.56 154.52 154.56 4,637.6K
13:48 154.56 154.58 154.56 154.56 8,338.3K
13:49 154.53 154.53 154.37 154.37 24,629.8K
13:50 154.45 154.45 154.29 154.30 36,660.7K
13:51 154.35 154.35 154.23 154.23 27,509.5K
13:52 154.23 154.23 154.20 154.22 16,309.5K
13:53 154.28 154.31 154.27 154.31 20,391.8K
13:54 154.32 154.32 154.19 154.20 15,961.3K
13:55 154.25 154.25 154.14 154.17 23,009.6K
13:56 154.13 154.19 154.13 154.14 21,155.0K
13:57 154.17 154.26 154.17 154.25 14,229.0K
13:58 154.26 154.26 154.23 154.23 7,498.4K
13:59 154.24 154.33 154.24 154.33 5,995.6K
14:00 154.34 154.39 154.34 154.39 4,986.0K
14:01 154.46 154.46 154.41 154.41 10,776.1K
14:02 154.38 154.42 154.38 154.40 8,029.1K
14:03 154.37 154.40 154.37 154.40 6,454.0K
14:04 154.42 154.43 154.40 154.41 7,668.1K
14:05 154.39 154.40 154.30 154.30 7,444.7K
14:06 154.20 154.20 154.16 154.16 18,789.9K
14:07 154.01 154.05 154.01 154.02 38,185.9K
14:08 153.96 153.96 153.83 153.86 39,097.4K
14:09 153.87 153.87 153.74 153.74 27,657.7K
14:10 153.70 153.79 153.70 153.79 27,813.3K
14:11 153.81 154.00 153.81 154.00 17,463.8K
14:12 153.94 154.02 153.94 154.02 15,914.7K
14:13 154.04 154.04 153.99 154.02 12,740.5K
14:14 154.03 154.08 154.03 154.05 10,280.3K
14:15 154.02 154.03 154.02 154.03 6,630.0K
14:16 154.05 154.08 154.03 154.08 4,173.3K
14:17 154.09 154.12 154.08 154.08 8,032.8K
14:18 154.00 154.02 153.90 153.90 27,953.4K
14:19 153.90 153.90 153.86 153.89 32,217.5K
14:20 153.91 154.04 153.91 154.04 25,030.6K
14:21 154.06 154.06 154.04 154.04 4,411.6K
14:22 154.09 154.22 154.09 154.22 15,889.8K
14:23 154.29 154.50 154.29 154.49 35,992.6K
14:24 154.43 154.51 154.43 154.51 40,015.4K
14:25 154.53 154.53 154.37 154.37 20,426.2K
14:26 154.36 154.36 154.32 154.33 10,036.6K
14:27 154.38 154.38 154.30 154.30 4,524.8K
14:28 154.31 154.32 154.28 154.28 8,885.8K
14:29 154.26 154.26 154.24 154.24 6,687.7K
14:30 154.24 154.24 154.20 154.23 5,705.1K
14:31 154.20 154.20 154.11 154.11 6,854.4K
14:32 154.11 154.11 154.03 154.06 17,838.9K
14:33 154.02 154.02 153.98 154.01 11,370.3K
14:34 154.08 154.11 154.08 154.11 6,474.1K
14:35 154.07 154.07 154.03 154.06 11,580.4K
14:36 154.07 154.18 154.07 154.18 8,357.9K
14:37 154.21 154.21 154.13 154.21 8,280.4K
14:38 154.24 154.24 154.16 154.17 9,943.6K
14:39 154.17 154.27 154.17 154.25 9,066.8K
14:40 154.19 154.22 154.19 154.22 13,953.4K
14:41 154.22 154.22 154.10 154.10 11,553.6K
14:42 154.08 154.08 153.98 153.98 10,911.3K
14:43 153.99 153.99 153.97 153.97 12,825.9K
14:44 154.07 154.11 154.06 154.09 7,460.0K
14:45 154.12 154.14 154.08 154.14 8,159.3K
14:46 154.12 154.12 154.04 154.06 5,929.0K
14:47 154.01 154.01 153.73 153.73 78,139.4K
14:48 153.65 153.65 153.52 153.52 56,456.1K
14:49 153.51 153.60 153.51 153.60 13,695.5K
14:50 153.61 153.61 153.51 153.54 13,295.8K
14:51 153.55 153.55 153.46 153.46 16,331.0K
14:52 153.48 153.48 153.40 153.40 21,070.2K
14:53 153.37 153.37 153.29 153.36 29,883.5K
14:54 153.35 153.43 153.35 153.42 19,168.9K
14:55 153.45 153.54 153.45 153.52 14,804.5K
14:56 153.52 153.60 153.52 153.60 30,431.9K
14:57 153.68 153.77 153.68 153.77 13,172.4K
14:58 153.82 153.98 153.82 153.94 23,537.6K
14:59 153.92 154.01 153.92 153.93 13,152.5K
15:00 153.95 153.98 153.92 153.92 9,070.3K
15:01 153.92 153.97 153.92 153.95 4,344.2K
15:02 153.94 154.22 153.94 154.22 17,543.6K
15:03 154.33 154.39 154.33 154.39 34,649.5K
15:04 154.39 154.44 154.33 154.33 27,429.5K
15:05 154.33 154.49 154.33 154.49 10,484.8K
15:06 154.47 154.56 154.47 154.56 32,916.8K
15:07 154.62 154.84 154.58 154.84 38,192.1K
15:08 154.90 154.90 154.83 154.83 41,945.4K
15:09 154.83 154.94 154.78 154.94 45,238.3K
15:10 155.10 155.11 155.04 155.07 61,859.4K
15:11 154.97 154.97 154.86 154.86 19,953.1K
15:12 154.83 154.83 154.77 154.77 14,652.0K
15:13 154.77 154.80 154.77 154.80 10,379.5K
15:14 154.80 154.82 154.77 154.77 3,554.5K
15:15 154.79 154.84 154.79 154.80 12,154.9K
15:16 154.80 154.80 154.77 154.77 7,446.8K
15:17 154.69 154.71 154.69 154.71 7,151.7K
15:18 154.79 154.99 154.79 154.96 19,169.4K
15:19 154.97 154.98 154.94 154.94 6,833.9K
15:20 154.87 155.26 154.87 155.26 55,589.0K
15:21 155.26 155.37 155.26 155.33 102,129.1K
15:22 155.39 155.39 155.33 155.33 65,007.4K
15:23 155.30 155.40 155.28 155.39 56,703.3K
15:24 155.32 155.32 155.17 155.17 54,847.6K
15:25 155.23 155.35 155.23 155.35 57,731.4K
15:26 155.34 155.39 155.25 155.39 35,367.9K
15:27 155.51 155.51 155.44 155.48 67,298.3K
15:28 155.63 155.63 155.62 155.63 61,586.3K
15:29 155.69 155.86 155.69 155.86 76,601.2K
15:30 155.91 155.99 155.89 155.90 61,640.3K
15:31 155.91 155.91 155.70 155.70 72,719.2K
15:32 155.67 155.67 155.59 155.61 40,422.1K
15:33 155.70 155.76 155.70 155.76 30,860.1K
15:34 155.83 155.86 155.78 155.78 79,229.7K
15:35 155.76 155.87 155.76 155.86 43,810.0K
15:36 155.89 155.89 155.77 155.77 66,423.3K
15:37 155.54 155.54 155.31 155.31 67,896.1K
15:38 155.39 155.52 155.39 155.52 35,528.2K
15:39 155.58 155.58 155.43 155.43 34,613.2K
15:40 155.40 155.40 155.25 155.25 38,311.6K
15:41 155.19 155.19 155.10 155.10 52,492.5K
15:42 155.02 155.03 154.88 155.03 45,265.5K
15:43 155.02 155.12 155.02 155.12 19,426.2K
15:44 155.10 155.20 155.10 155.15 19,817.2K
15:45 155.00 155.00 154.89 154.93 29,565.0K
15:46 154.89 155.07 154.89 155.07 27,802.0K
15:47 155.14 155.34 155.14 155.34 50,628.5K
15:48 155.33 155.46 155.33 155.46 43,382.3K
15:49 155.59 155.74 155.50 155.74 74,950.6K
15:50 155.72 155.72 155.62 155.64 43,304.7K
15:51 155.54 155.54 155.50 155.50 23,171.9K
15:52 155.46 155.46 155.42 155.42 27,942.4K
15:53 155.23 155.36 155.23 155.36 39,281.2K
15:54 155.40 155.47 155.40 155.44 25,844.0K
15:55 155.45 155.45 155.20 155.20 61,516.6K
15:56 155.16 155.20 155.16 155.20 28,298.7K
15:57 155.30 155.30 155.16 155.16 32,631.7K
15:58 155.11 155.11 154.92 154.92 33,755.0K
15:59 154.97 155.03 154.96 155.03 21,152.4K
16:00 155.11 155.23 155.11 155.23 36,802.7K
16:01 155.25 155.42 155.25 155.42 38,583.0K
16:02 155.50 155.59 155.50 155.59 35,432.7K
16:03 155.49 155.52 155.14 155.14 59,555.9K
16:04 154.84 155.02 154.84 154.92 119,633.3K
16:05 154.92 155.03 154.92 154.96 26,662.0K
16:06 154.93 155.10 154.93 155.10 23,341.2K
16:07 155.22 155.22 155.19 155.21 12,263.2K
16:08 155.25 155.45 155.20 155.45 40,624.1K
16:09 155.47 155.61 155.47 155.61 39,915.4K
16:10 155.56 155.66 155.53 155.66 26,638.5K
16:11 155.85 155.97 155.85 155.94 64,017.2K
16:12 155.96 155.96 155.85 155.85 22,927.2K
16:13 155.77 155.77 155.71 155.71 24,266.0K
16:14 155.66 155.73 155.66 155.68 15,309.5K
16:15 155.65 155.71 155.65 155.71 9,173.7K
16:16 155.84 155.98 155.84 155.94 42,822.1K
16:17 155.91 155.91 155.84 155.91 21,669.3K
16:18 155.92 155.92 155.88 155.88 19,581.9K
16:19 155.85 155.85 155.81 155.85 20,104.7K
16:20 155.85 155.96 155.85 155.96 21,196.7K
16:21 156.04 156.04 155.99 155.99 47,210.9K
16:22 155.99 156.02 155.93 155.93 15,799.6K
16:23 155.92 155.92 155.85 155.85 36,612.1K
16:24 155.84 155.84 155.82 155.84 9,728.9K
16:25 155.86 155.92 155.86 155.92 22,634.6K
16:26 155.84 155.84 155.72 155.72 36,879.4K
16:27 155.65 155.65 155.56 155.57 43,407.0K
16:28 155.56 155.57 155.43 155.43 29,968.6K
16:29 155.39 155.39 155.34 155.34 54,601.1K
16:30 155.33 155.43 155.33 155.43 30,593.2K
16:31 155.62 155.62 155.55 155.55 34,877.8K
16:32 155.30 155.30 154.99 154.99 79,941.3K
16:33 154.93 154.93 154.73 154.73 63,626.1K
16:34 154.71 154.71 154.27 154.67 125,474.2K
16:35 154.52 154.52 154.34 154.34 41,464.2K
16:36 154.32 154.32 154.11 154.18 63,783.9K
16:37 154.13 154.27 154.13 154.24 44,691.8K
16:38 154.33 154.36 154.27 154.36 49,514.2K
16:39 154.44 154.59 154.44 154.51 65,852.3K
16:40 154.46 154.46 154.11 154.11 71,744.8K
16:41 154.05 154.16 154.05 154.16 46,828.9K
16:42 154.07 154.19 154.07 154.19 15,378.6K
16:43 154.03 154.06 154.03 154.05 21,917.2K
16:44 154.04 154.14 154.04 154.05 20,890.0K
16:45 153.93 154.09 153.93 154.09 24,043.1K
16:46 154.04 154.23 154.04 154.23 17,945.9K
16:47 154.24 154.39 154.24 154.39 29,809.5K
16:48 154.34 154.34 154.19 154.21 15,104.3K
16:49 154.36 154.36 154.17 154.17 26,364.0K
16:50 154.15 154.16 154.14 154.15 8,156.2K
16:51 154.14 154.14 154.10 154.10 11,841.2K
16:52 154.03 154.12 154.01 154.12 8,281.6K
16:53 154.08 154.08 153.87 153.87 26,761.6K
16:54 154.00 154.01 153.94 153.94 17,677.5K
16:55 153.90 153.90 153.86 153.89 14,747.2K
16:56 153.93 153.96 153.87 153.96 12,037.5K
16:57 153.95 154.28 153.95 154.27 51,483.8K
16:58 154.16 154.25 154.04 154.06 16,759.4K
16:59 153.70 153.78 153.61 153.61 46,773.0K
17:00 153.61 153.61 153.57 153.60 55,173.4K
17:01 153.75 153.80 153.53 153.53 22,585.5K
17:02 153.49 153.49 153.33 153.41 132,551.4K
17:03 153.51 153.61 153.51 153.60 28,060.3K
17:04 153.60 153.65 153.60 153.64 10,631.0K
17:05 153.66 153.66 153.57 153.60 20,060.9K
17:06 153.61 153.75 153.61 153.73 18,049.1K
17:07 153.70 153.72 153.55 153.55 53,142.2K
17:08 153.52 153.52 153.29 153.29 26,288.3K
17:09 153.36 153.36 153.35 153.36 15,792.9K
17:10 153.33 153.38 153.32 153.32 12,275.3K
17:11 153.39 153.48 153.39 153.48 17,872.7K
17:12 153.28 153.35 153.28 153.35 26,560.2K
17:13 153.11 153.22 153.11 153.19 46,684.2K
17:14 153.20 153.34 153.20 153.34 16,970.6K
17:15 153.37 153.49 153.32 153.49 22,402.3K
17:16 153.65 153.85 153.65 153.85 41,091.0K
17:17 153.99 153.99 153.86 153.91 54,371.3K
17:18 153.96 153.99 153.96 153.99 8,049.1K
17:19 154.01 154.01 153.92 153.92 10,258.8K
17:20 153.92 154.01 153.90 154.01 18,715.2K
17:21 154.01 154.11 154.01 154.11 17,630.4K
17:22 154.10 154.10 154.00 154.00 20,874.5K
17:23 154.00 154.20 154.00 154.08 14,482.8K
17:24 154.04 154.04 153.94 153.94 7,793.6K
17:25 153.93 154.14 153.93 154.14 17,622.6K
17:26 154.16 154.24 154.08 154.24 33,831.9K
17:27 154.23 154.23 154.15 154.15 8,344.5K
17:28 154.09 154.14 154.04 154.04 5,125.8K
17:29 154.06 156.28 154.06 156.28 10,955.8K
17:30 156.18 156.18 156.07 156.10 10,873.6K
17:31 156.10 156.10 156.04 156.10 8,715.0K
17:32 156.06 156.07 156.03 156.03 9,487.3K
17:33 156.02 156.07 156.00 156.00 10,291.5K
17:34 156.01 156.01 155.97 156.01 4,121.1K
17:35 156.11 156.16 156.11 156.16 9,341.9K
17:36 156.20 156.30 156.20 156.30 19,933.7K
17:37 156.33 156.45 156.33 156.40 32,322.4K
17:38 156.43 156.49 156.43 156.44 26,094.3K
17:39 156.62 156.94 156.62 156.94 84,913.0K
17:40 156.83 156.83 156.73 156.74 33,695.5K
17:41 156.71 156.72 156.68 156.70 33,430.8K
17:42 156.56 156.59 156.52 156.52 20,881.3K
17:43 156.52 156.53 156.44 156.44 12,560.7K
17:44 156.36 156.36 156.24 156.33 47,625.3K
17:45 156.29 156.36 156.29 156.36 18,781.5K
17:46 156.38 156.42 156.38 156.41 43,577.7K
17:47 156.45 156.48 156.44 156.44 18,126.6K
17:48 156.50 156.52 156.46 156.48 23,690.7K
17:49 156.50 156.50 156.30 156.30 18,443.1K
17:50 156.08 156.19 156.08 156.15 40,959.7K
17:51 156.18 156.34 156.18 156.34 19,544.3K
17:52 156.31 156.31 156.26 156.26 10,730.3K
17:53 156.25 156.30 156.25 156.27 13,821.7K
17:54 156.27 156.30 156.26 156.30 15,591.5K
17:55 156.32 156.50 156.32 156.49 26,876.9K
17:56 156.46 156.46 156.40 156.40 6,175.5K
17:57 156.33 156.33 156.24 156.24 14,718.2K
17:58 156.23 156.35 156.23 156.30 15,037.9K
17:59 156.24 156.25 156.02 156.02 19,054.9K
18:00 155.94 155.95 155.94 155.94 24,352.9K
18:01 156.05 156.25 156.05 156.25 25,168.7K
18:02 156.29 156.51 156.29 156.51 26,850.3K
18:03 156.53 156.80 156.53 156.80 38,762.6K
18:04 156.81 156.90 156.76 156.90 53,606.4K
18:05 156.91 156.99 156.89 156.90 30,656.6K
18:06 156.84 156.84 156.71 156.71 25,766.1K
18:07 156.75 156.92 156.75 156.87 14,895.4K
18:08 156.90 156.94 156.90 156.94 12,840.1K
18:09 157.00 157.05 157.00 157.05 25,873.8K
18:10 157.07 157.07 156.93 156.93 33,699.9K
18:11 156.94 156.97 156.93 156.96 12,723.1K
18:12 156.93 156.93 156.88 156.89 22,294.1K
18:13 156.78 156.79 156.71 156.79 25,107.0K
18:14 156.76 156.76 156.62 156.63 10,176.3K
18:15 156.67 156.67 156.45 156.48 43,122.9K
18:16 156.51 156.51 156.43 156.43 33,570.7K
18:17 156.38 156.61 156.38 156.61 29,289.3K
18:18 156.62 156.62 156.52 156.52 23,126.6K
18:19 156.53 156.54 156.53 156.54 8,528.5K
18:20 156.51 156.51 156.41 156.41 22,451.7K
18:21 156.39 156.42 156.26 156.26 38,542.0K
18:22 156.24 156.29 156.24 156.26 33,061.7K
18:23 156.22 156.30 156.22 156.28 15,060.1K
18:24 156.20 156.21 156.19 156.19 15,641.9K
18:25 156.14 156.22 156.14 156.22 15,839.6K
18:26 156.26 156.53 156.26 156.53 38,448.6K
18:27 156.46 156.53 156.46 156.53 13,968.5K
18:28 156.49 156.53 156.44 156.44 8,938.2K
18:29 156.40 156.40 156.33 156.33 12,687.1K
18:30 156.30 156.30 156.26 156.29 24,899.7K
18:31 156.26 156.38 156.26 156.38 38,888.2K
18:32 156.35 156.35 156.06 156.06 24,590.1K
18:33 156.01 156.01 155.80 155.80 71,501.0K
18:34 155.75 155.90 155.75 155.90 47,220.8K
18:35 155.93 156.09 155.93 156.09 22,462.3K
18:36 156.29 156.29 156.27 156.29 65,495.3K
18:37 156.28 156.32 156.26 156.29 22,578.4K
18:38 156.13 156.25 156.13 156.25 59,640.5K
18:39 156.30 156.31 156.26 156.26 20,262.5K
18:40 156.31 156.31 156.31 156.31 3,211.1K
18:51 156.55 156.55 156.55 156.55 68,657.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available