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
09:50 163.32 163.37 163.32 163.37 5,014.2K
09:51 163.34 163.34 163.28 163.28 7,407.3K
09:52 163.28 163.30 163.26 163.27 11,340.5K
09:53 163.24 163.27 163.23 163.23 8,291.4K
09:54 163.16 163.16 163.11 163.15 16,259.4K
09:55 163.20 163.20 163.17 163.18 15,696.9K
09:56 163.23 163.23 163.20 163.21 8,020.7K
09:57 163.21 163.21 163.08 163.11 16,493.7K
09:58 163.12 163.12 163.08 163.08 8,370.1K
09:59 163.06 163.09 163.04 163.09 6,499.2K
10:00 163.07 163.35 163.07 163.34 20,400.8K
10:01 163.32 163.32 163.14 163.15 16,711.0K
10:02 163.22 163.38 163.22 163.38 27,745.1K
10:03 163.49 163.49 163.38 163.45 34,811.2K
10:04 163.52 163.73 163.52 163.64 57,430.1K
10:05 163.74 163.74 163.63 163.65 45,702.2K
10:06 163.60 163.74 163.60 163.74 14,001.0K
10:07 163.72 163.80 163.63 163.80 35,117.1K
10:08 163.91 163.91 163.57 163.57 89,844.0K
10:09 163.54 163.64 163.51 163.64 16,059.0K
10:10 163.67 163.80 163.67 163.80 16,603.2K
10:11 163.72 163.83 163.72 163.83 19,896.1K
10:12 163.88 163.88 163.82 163.83 19,660.5K
10:13 163.88 163.88 163.82 163.82 40,670.7K
10:14 163.83 163.88 163.79 163.79 38,305.9K
10:15 163.75 163.78 163.59 163.59 30,001.9K
10:16 163.59 163.65 163.58 163.58 45,216.3K
10:17 163.62 163.67 163.60 163.67 18,817.8K
10:18 163.59 163.65 163.59 163.65 20,130.9K
10:19 163.70 163.72 163.68 163.68 11,968.3K
10:20 163.67 163.72 163.67 163.72 14,157.1K
10:21 163.70 163.70 163.57 163.57 10,936.8K
10:22 163.58 163.58 163.45 163.45 30,603.1K
10:23 163.42 163.53 163.41 163.53 31,195.1K
10:24 163.54 163.66 163.52 163.66 16,756.7K
10:25 163.66 163.72 163.63 163.63 16,991.7K
10:26 163.62 163.62 163.59 163.59 6,098.5K
10:27 163.63 163.63 163.54 163.54 10,244.4K
10:28 163.54 163.54 163.48 163.51 7,142.2K
10:29 163.52 163.52 163.47 163.47 8,986.2K
10:30 163.48 163.62 163.48 163.62 11,312.3K
10:31 163.59 163.64 163.59 163.62 11,175.1K
10:32 163.69 163.69 163.63 163.63 6,482.6K
10:33 163.65 163.65 163.58 163.62 7,539.4K
10:34 163.59 163.59 163.50 163.51 8,197.1K
10:35 163.50 163.50 163.44 163.44 9,995.0K
10:36 163.46 163.55 163.46 163.55 13,294.8K
10:37 163.52 163.58 163.52 163.57 7,931.5K
10:38 163.60 163.63 163.60 163.63 11,093.3K
10:39 163.60 163.60 163.47 163.47 12,698.7K
10:40 163.48 163.48 163.38 163.38 11,644.3K
10:41 163.34 163.36 163.31 163.31 24,811.6K
10:42 163.32 163.38 163.32 163.35 7,507.6K
10:43 163.35 163.35 163.29 163.29 13,665.9K
10:44 163.32 163.37 163.31 163.33 10,127.7K
10:45 163.36 163.36 163.32 163.32 12,553.8K
10:46 163.30 163.30 163.24 163.24 12,098.1K
10:47 163.07 163.10 163.05 163.05 23,565.4K
10:48 163.06 163.15 163.06 163.07 11,133.7K
10:49 163.10 163.10 163.04 163.06 4,896.8K
10:50 163.05 163.11 163.05 163.11 10,811.9K
10:51 163.16 163.26 163.16 163.26 7,580.7K
10:52 163.19 163.23 163.19 163.20 7,608.0K
10:53 163.21 163.21 163.08 163.08 5,537.9K
10:54 163.09 163.10 163.01 163.01 7,128.0K
10:55 162.98 162.99 162.88 162.88 15,678.2K
10:56 162.87 162.89 162.85 162.85 15,118.0K
10:57 162.81 162.82 162.74 162.75 18,932.8K
10:58 162.78 162.78 162.74 162.74 23,150.9K
10:59 162.74 162.82 162.74 162.82 9,613.0K
11:00 162.81 162.96 162.81 162.96 12,119.8K
11:01 162.97 162.99 162.97 162.98 6,407.3K
11:02 162.93 162.94 162.89 162.89 21,683.8K
11:03 162.91 162.91 162.69 162.69 11,951.2K
11:04 162.69 162.69 162.59 162.59 17,045.7K
11:05 162.57 162.57 162.43 162.49 28,665.5K
11:06 162.53 162.53 162.44 162.44 22,481.2K
11:07 162.46 162.50 162.45 162.49 18,030.6K
11:08 162.46 162.46 162.41 162.43 15,347.3K
11:09 162.40 162.40 162.29 162.32 21,506.5K
11:10 162.30 162.31 162.29 162.31 7,856.8K
11:11 162.31 162.31 162.29 162.30 9,109.8K
11:12 162.26 162.26 162.24 162.24 12,089.5K
11:13 162.29 162.33 162.26 162.26 18,794.1K
11:14 162.10 162.16 162.10 162.12 30,324.8K
11:15 162.14 162.21 162.14 162.21 8,152.5K
11:16 162.19 162.22 162.18 162.18 6,675.6K
11:17 162.19 162.21 162.14 162.14 15,236.9K
11:18 162.09 162.12 162.08 162.11 10,583.7K
11:19 162.13 162.13 162.07 162.07 23,109.1K
11:20 162.07 162.12 162.07 162.12 13,753.5K
11:21 162.14 162.17 162.13 162.13 15,039.4K
11:22 162.09 162.09 162.06 162.06 34,336.5K
11:23 162.06 162.06 162.05 162.05 20,526.7K
11:24 162.03 162.03 161.95 161.95 26,119.4K
11:25 161.94 161.94 161.92 161.94 15,379.1K
11:26 161.98 162.03 161.96 162.03 14,905.0K
11:27 162.03 162.12 162.03 162.12 12,794.6K
11:28 162.16 162.21 162.16 162.21 11,274.4K
11:29 162.16 162.16 162.15 162.15 4,278.2K
11:30 162.16 162.20 162.16 162.20 2,778.6K
11:31 162.20 162.27 162.20 162.27 7,085.8K
11:32 162.28 162.30 162.28 162.29 7,249.4K
11:33 162.29 162.29 162.16 162.16 10,319.7K
11:34 162.16 162.16 162.05 162.05 16,465.2K
11:35 162.04 162.05 161.98 162.05 13,053.7K
11:36 162.08 162.08 161.98 161.98 7,738.3K
11:37 161.96 161.96 161.78 161.78 53,473.8K
11:38 161.75 161.75 161.73 161.73 20,695.8K
11:39 161.80 161.85 161.78 161.79 26,981.1K
11:40 161.82 161.86 161.82 161.86 16,363.9K
11:41 161.91 162.00 161.91 161.93 17,562.7K
11:42 161.84 161.84 161.69 161.69 19,081.4K
11:43 161.71 161.72 161.67 161.67 15,810.8K
11:44 161.72 161.81 161.72 161.81 9,928.7K
11:45 161.86 161.90 161.86 161.90 11,126.6K
11:46 161.90 162.01 161.90 162.01 9,207.3K
11:47 162.05 162.07 162.05 162.07 11,356.8K
11:48 162.09 162.11 162.09 162.11 4,981.3K
11:49 162.14 162.25 162.14 162.25 13,775.2K
11:50 162.25 162.33 162.25 162.33 14,449.6K
11:51 162.37 162.37 162.29 162.29 12,921.9K
11:52 162.25 162.25 162.21 162.21 15,232.5K
11:53 162.20 162.23 162.20 162.22 8,710.9K
11:54 162.22 162.22 162.19 162.19 4,788.7K
11:55 162.18 162.33 162.18 162.33 8,988.7K
11:56 162.42 162.42 162.29 162.29 18,889.1K
11:57 162.23 162.25 162.21 162.24 9,395.3K
11:58 162.20 162.22 162.18 162.22 14,089.2K
11:59 162.26 162.26 162.24 162.26 3,149.9K
12:00 162.25 162.62 162.25 162.62 25,487.5K
12:01 162.73 162.73 162.61 162.64 24,618.7K
12:02 162.62 162.62 162.57 162.57 15,413.8K
12:03 162.60 162.71 162.60 162.71 15,261.8K
12:04 162.78 162.83 162.78 162.80 44,020.7K
12:05 162.82 162.82 162.72 162.72 19,467.3K
12:06 162.70 162.70 162.58 162.58 14,834.6K
12:07 162.55 162.58 162.55 162.57 9,142.4K
12:08 162.56 162.78 162.56 162.78 24,755.7K
12:09 162.78 162.81 162.78 162.80 9,555.3K
12:10 162.82 162.96 162.82 162.84 23,100.7K
12:11 162.89 162.89 162.81 162.81 12,651.7K
12:12 162.89 162.89 162.85 162.85 7,579.3K
12:13 162.79 162.79 162.66 162.66 10,017.7K
12:14 162.70 162.73 162.70 162.73 5,027.8K
12:15 162.72 162.92 162.72 162.92 9,629.1K
12:16 162.96 162.98 162.93 162.93 15,031.6K
12:17 162.93 162.93 162.84 162.84 7,684.6K
12:18 162.86 162.91 162.86 162.91 7,132.9K
12:19 162.88 162.90 162.88 162.88 8,117.7K
12:20 162.86 162.90 162.83 162.83 14,875.9K
12:21 162.82 162.83 162.80 162.83 8,290.3K
12:22 162.78 162.79 162.78 162.79 15,367.7K
12:23 162.81 162.82 162.81 162.82 7,155.5K
12:24 162.83 162.89 162.83 162.89 4,657.8K
12:25 162.89 162.90 162.88 162.88 8,420.6K
12:26 162.82 162.82 162.74 162.74 6,169.3K
12:27 162.70 162.71 162.69 162.69 7,077.5K
12:28 162.70 162.72 162.64 162.72 8,188.8K
12:29 162.82 162.85 162.82 162.85 10,587.6K
12:30 162.87 162.92 162.86 162.92 11,825.3K
12:31 162.92 162.92 162.90 162.92 9,907.3K
12:32 162.89 162.92 162.89 162.92 10,918.8K
12:33 162.95 162.95 162.93 162.93 5,570.1K
12:34 162.91 162.91 162.88 162.88 7,605.1K
12:35 162.87 162.88 162.85 162.88 10,967.7K
12:36 162.91 162.99 162.91 162.99 10,317.7K
12:37 163.00 163.07 163.00 163.07 16,457.0K
12:38 163.07 163.19 163.07 163.19 21,132.6K
12:39 163.22 163.25 163.22 163.24 20,014.2K
12:40 163.23 163.30 163.23 163.30 31,393.8K
12:41 163.21 163.21 163.11 163.11 11,752.1K
12:42 163.05 163.05 163.01 163.02 15,457.9K
12:43 162.97 163.01 162.96 163.01 6,364.5K
12:44 163.04 163.04 162.74 162.74 11,971.1K
12:45 162.66 162.67 162.64 162.64 12,076.6K
12:46 162.60 162.62 162.55 162.55 15,148.7K
12:47 162.53 162.53 162.49 162.50 13,755.2K
12:48 162.57 162.58 162.55 162.55 7,238.2K
12:49 162.56 162.57 162.53 162.53 5,845.3K
12:50 162.52 162.56 162.51 162.56 5,230.3K
12:51 162.56 162.56 162.47 162.47 10,601.3K
12:52 162.43 162.49 162.43 162.46 10,101.7K
12:53 162.48 162.56 162.48 162.55 10,530.4K
12:54 162.49 162.49 162.44 162.44 4,730.1K
12:55 162.28 162.28 162.22 162.23 23,687.8K
12:56 162.24 162.39 162.24 162.39 19,732.8K
12:57 162.35 162.47 162.35 162.47 17,503.9K
12:58 162.48 162.52 162.48 162.51 11,691.3K
12:59 162.47 162.47 162.31 162.31 20,953.8K
13:00 162.41 162.42 162.38 162.38 7,793.8K
13:01 162.38 162.38 162.21 162.25 24,766.4K
13:02 162.22 162.33 162.22 162.33 14,729.8K
13:03 162.34 162.46 162.34 162.46 9,676.6K
13:04 162.48 162.53 162.48 162.52 6,389.6K
13:05 162.54 162.54 162.31 162.31 19,129.9K
13:06 162.28 162.36 162.28 162.36 8,660.7K
13:07 162.36 162.38 162.35 162.35 7,274.0K
13:08 162.36 162.37 162.25 162.25 20,680.9K
13:09 162.25 162.28 162.25 162.28 8,417.1K
13:10 162.26 162.26 162.18 162.18 9,356.7K
13:11 162.13 162.25 162.13 162.25 14,998.3K
13:12 162.22 162.29 162.22 162.29 5,333.3K
13:13 162.25 162.32 162.25 162.32 3,740.8K
13:14 162.33 162.40 162.33 162.40 4,967.9K
13:15 162.42 162.42 162.37 162.37 4,896.4K
13:16 162.34 162.35 162.32 162.32 4,830.1K
13:17 162.33 162.33 162.26 162.26 7,045.4K
13:18 162.23 162.23 162.10 162.10 12,853.0K
13:19 162.01 162.01 161.87 161.87 26,302.7K
13:20 161.92 162.02 161.92 162.02 13,831.6K
13:21 162.04 162.04 161.87 161.87 12,441.1K
13:22 161.85 161.87 161.77 161.78 20,699.6K
13:23 161.74 161.77 161.73 161.77 27,477.6K
13:24 161.81 161.86 161.81 161.86 15,563.0K
13:25 161.88 161.92 161.84 161.92 8,611.9K
13:26 161.91 161.91 161.87 161.87 4,287.1K
13:27 161.90 161.97 161.88 161.97 7,345.7K
13:28 161.97 162.05 161.97 162.05 11,919.1K
13:29 162.08 162.09 162.07 162.09 18,609.2K
13:30 162.05 162.12 162.05 162.12 49,081.5K
13:31 162.16 162.19 162.15 162.19 33,245.4K
13:32 162.24 162.27 162.15 162.15 28,450.1K
13:33 162.19 162.31 162.19 162.30 13,468.4K
13:34 162.26 162.26 162.18 162.18 22,884.2K
13:35 162.16 162.20 162.16 162.20 5,528.4K
13:36 162.21 162.22 162.21 162.21 4,277.1K
13:37 162.19 162.20 162.18 162.18 5,052.1K
13:38 162.18 162.24 162.18 162.24 18,091.0K
13:39 162.29 162.42 162.29 162.42 27,982.3K
13:40 162.44 162.44 162.39 162.39 9,076.0K
13:41 162.38 162.39 162.35 162.35 5,605.1K
13:42 162.34 162.38 162.34 162.36 10,399.6K
13:43 162.35 162.37 162.35 162.37 12,756.1K
13:44 162.38 162.39 162.37 162.38 13,385.6K
13:45 162.40 162.40 162.34 162.34 12,972.7K
13:46 162.34 162.34 162.33 162.33 6,266.4K
13:47 162.31 162.31 162.27 162.29 8,881.8K
13:48 162.27 162.28 162.24 162.24 6,207.1K
13:49 162.29 162.31 162.17 162.17 8,533.3K
13:50 162.15 162.20 162.14 162.20 8,696.0K
13:51 162.22 162.22 162.19 162.19 6,401.6K
13:52 162.19 162.20 162.19 162.19 7,284.0K
13:53 162.19 162.19 162.18 162.18 1,869.5K
13:54 162.16 162.25 162.13 162.25 6,696.5K
13:55 162.28 162.28 162.20 162.20 4,943.4K
13:56 162.19 162.19 162.17 162.17 15,789.5K
13:57 162.17 162.17 162.14 162.16 28,282.4K
13:58 162.11 162.12 162.11 162.11 6,714.3K
13:59 162.11 162.11 162.10 162.11 5,810.0K
14:00 162.10 162.12 162.08 162.10 10,123.7K
14:01 162.10 162.10 162.07 162.07 11,862.8K
14:02 162.08 162.09 162.07 162.09 2,695.2K
14:03 162.09 162.10 162.09 162.10 5,021.7K
14:04 162.09 162.12 162.09 162.12 3,487.3K
14:05 162.12 162.23 162.11 162.11 17,181.5K
14:06 162.11 162.11 161.99 161.99 19,916.3K
14:07 161.95 161.95 161.91 161.91 13,223.5K
14:08 161.86 161.86 161.75 161.75 38,557.4K
14:09 161.73 161.74 161.71 161.74 36,794.3K
14:10 161.70 161.70 161.61 161.63 50,673.5K
14:11 161.63 161.71 161.63 161.71 28,268.2K
14:12 161.71 161.78 161.71 161.77 21,492.4K
14:13 161.79 161.80 161.70 161.70 14,306.1K
14:14 161.62 161.68 161.62 161.68 9,321.2K
14:15 161.68 161.68 161.59 161.59 20,835.6K
14:16 161.61 161.65 161.59 161.59 21,390.2K
14:17 161.59 161.59 161.57 161.58 14,777.2K
14:18 161.60 161.63 161.60 161.63 8,213.6K
14:19 161.63 161.63 161.57 161.57 8,977.3K
14:20 161.56 161.59 161.56 161.58 10,514.3K
14:21 161.59 161.59 161.58 161.58 23,967.4K
14:22 161.51 161.51 161.40 161.40 42,692.8K
14:23 161.41 161.46 161.41 161.46 17,808.5K
14:24 161.48 161.53 161.48 161.51 10,190.1K
14:25 161.61 161.62 161.48 161.48 32,119.7K
14:26 161.42 161.44 161.32 161.32 37,850.1K
14:27 161.25 161.30 161.24 161.30 34,819.9K
14:28 161.31 161.36 161.29 161.29 33,400.1K
14:29 161.25 161.25 161.14 161.14 20,065.1K
14:30 161.12 161.12 161.01 161.03 35,265.2K
14:31 161.00 161.00 160.87 160.99 44,023.0K
14:32 161.02 161.15 161.02 161.09 48,017.9K
14:33 161.11 161.17 161.11 161.12 19,538.7K
14:34 161.12 161.15 161.12 161.12 19,877.4K
14:35 161.14 161.14 161.07 161.07 14,306.5K
14:36 161.07 161.19 161.07 161.19 33,354.6K
14:37 161.22 161.27 161.22 161.27 13,051.0K
14:38 161.28 161.31 161.26 161.31 14,038.1K
14:39 161.34 161.42 161.34 161.42 34,484.4K
14:40 161.50 161.59 161.44 161.59 40,854.4K
14:41 161.59 161.59 161.56 161.56 26,053.6K
14:42 161.54 161.54 161.43 161.43 12,087.0K
14:43 161.41 161.41 161.31 161.31 20,294.6K
14:44 161.27 161.32 161.27 161.29 11,201.5K
14:45 161.27 161.36 161.25 161.36 14,245.9K
14:46 161.36 161.39 161.36 161.39 3,530.4K
14:47 161.42 161.43 161.34 161.34 9,852.6K
14:48 161.27 161.38 161.27 161.38 11,785.1K
14:49 161.43 161.43 161.30 161.30 6,336.2K
14:50 161.31 161.31 161.25 161.25 6,146.6K
14:51 161.18 161.26 161.18 161.26 22,768.1K
14:52 161.25 161.25 161.19 161.21 9,937.0K
14:53 161.22 161.39 161.22 161.39 15,721.3K
14:54 161.40 161.40 161.35 161.40 9,805.6K
14:55 161.40 161.58 161.40 161.52 31,821.9K
14:56 161.50 161.55 161.50 161.55 26,709.4K
14:57 161.57 161.66 161.54 161.66 25,595.1K
14:58 161.64 161.64 161.52 161.52 9,041.8K
14:59 161.51 161.52 161.49 161.50 9,402.8K
15:00 161.49 161.54 161.49 161.53 8,740.5K
15:01 161.57 161.68 161.57 161.68 9,799.5K
15:02 161.69 161.75 161.69 161.75 26,559.5K
15:03 161.65 161.70 161.63 161.64 7,292.4K
15:04 161.65 161.68 161.65 161.67 4,321.9K
15:05 161.65 161.65 161.55 161.55 9,020.0K
15:06 161.50 161.53 161.50 161.51 9,410.2K
15:07 161.50 161.54 161.46 161.46 5,794.4K
15:08 161.39 161.51 161.39 161.51 12,088.5K
15:09 161.46 161.46 161.34 161.34 16,324.9K
15:10 161.37 161.37 161.30 161.30 2,348.5K
15:11 161.27 161.29 161.27 161.29 2,984.7K
15:12 161.29 161.29 161.25 161.25 15,248.8K
15:13 161.19 161.21 161.19 161.21 5,481.7K
15:14 161.28 161.28 161.24 161.25 6,769.4K
15:15 161.20 161.25 161.20 161.25 7,061.4K
15:16 161.24 161.24 161.17 161.17 4,754.2K
15:17 161.18 161.18 161.13 161.13 9,788.6K
15:18 161.07 161.09 161.07 161.07 17,262.9K
15:19 161.07 161.07 161.01 161.01 10,887.6K
15:20 161.01 161.11 161.01 161.11 11,904.1K
15:21 161.15 161.17 161.15 161.17 9,762.0K
15:22 161.16 161.16 161.10 161.10 9,784.6K
15:23 161.09 161.11 161.05 161.05 12,736.9K
15:24 161.04 161.05 161.04 161.05 8,636.4K
15:25 161.06 161.10 161.06 161.08 7,056.6K
15:26 161.10 161.14 161.10 161.13 7,028.2K
15:27 161.13 161.20 161.13 161.20 8,813.7K
15:28 161.18 161.18 161.14 161.16 8,881.6K
15:29 161.15 161.17 161.13 161.17 9,553.9K
15:30 161.18 161.18 161.15 161.18 6,117.3K
15:31 161.23 161.41 161.23 161.41 18,572.4K
15:32 161.35 161.40 161.35 161.40 10,168.0K
15:33 161.40 161.63 161.40 161.63 23,991.1K
15:34 161.59 161.59 161.50 161.50 12,720.3K
15:35 161.50 161.55 161.50 161.52 18,501.5K
15:36 161.54 161.66 161.54 161.66 14,303.5K
15:37 161.60 161.68 161.59 161.68 11,283.2K
15:38 161.65 161.71 161.63 161.71 32,406.2K
15:39 161.76 161.76 161.71 161.71 14,442.4K
15:40 161.68 161.77 161.68 161.77 8,472.4K
15:41 161.87 161.98 161.87 161.98 44,068.8K
15:42 162.02 162.04 162.00 162.00 12,870.9K
15:43 162.00 162.04 162.00 162.02 7,475.1K
15:44 162.03 162.05 162.02 162.03 17,755.1K
15:45 162.06 162.06 161.99 161.99 20,330.0K
15:46 162.02 162.02 162.00 162.01 16,289.6K
15:47 162.00 162.00 161.92 161.92 18,646.0K
15:48 161.95 162.08 161.95 162.08 15,050.0K
15:49 162.10 162.28 162.10 162.26 47,898.1K
15:50 162.22 162.25 162.18 162.18 25,255.7K
15:51 162.19 162.23 162.16 162.20 13,259.9K
15:52 162.12 162.12 162.02 162.02 15,597.9K
15:53 162.08 162.12 162.08 162.09 8,625.1K
15:54 162.08 162.08 162.01 162.01 5,600.2K
15:55 161.97 162.07 161.97 162.07 4,854.3K
15:56 162.16 162.16 162.00 162.00 6,466.6K
15:57 162.01 162.01 161.95 161.95 4,198.7K
15:58 161.94 161.94 161.83 161.83 21,708.7K
15:59 161.82 161.87 161.82 161.83 24,016.0K
16:00 161.85 161.88 161.85 161.86 6,077.0K
16:01 161.90 162.03 161.89 162.03 48,283.5K
16:02 162.16 162.17 162.14 162.17 17,702.1K
16:03 162.12 162.23 162.12 162.23 20,592.5K
16:04 162.27 162.34 162.27 162.34 22,868.8K
16:05 162.34 162.35 162.28 162.28 22,655.0K
16:06 162.30 162.30 162.29 162.30 10,713.2K
16:07 162.26 162.26 162.19 162.19 8,423.6K
16:08 162.25 162.31 162.23 162.23 5,436.0K
16:09 162.19 162.19 162.10 162.12 7,161.3K
16:10 162.09 162.09 162.05 162.06 8,968.0K
16:11 162.05 162.05 162.00 162.00 8,183.2K
16:12 162.02 162.02 161.99 162.01 6,065.9K
16:13 162.07 162.08 162.05 162.08 11,228.2K
16:14 162.12 162.19 162.12 162.17 13,206.2K
16:15 162.04 162.06 162.04 162.04 7,048.4K
16:16 162.04 162.04 161.92 161.92 7,499.8K
16:17 161.92 161.93 161.89 161.93 4,981.5K
16:18 161.91 161.93 161.91 161.93 5,547.1K
16:19 161.93 161.98 161.93 161.98 4,573.7K
16:20 162.12 162.12 162.06 162.06 9,471.3K
16:21 161.85 161.85 161.80 161.81 108,033.3K
16:22 161.83 161.83 161.81 161.81 11,334.6K
16:23 161.81 161.82 161.79 161.79 4,725.9K
16:24 161.79 161.79 161.76 161.77 10,742.5K
16:25 161.75 161.75 161.74 161.75 11,231.2K
16:26 161.70 161.71 161.62 161.62 34,101.1K
16:27 161.60 161.60 161.59 161.59 22,058.4K
16:28 161.57 161.57 161.46 161.47 32,380.9K
16:29 161.44 161.48 161.44 161.48 19,382.9K
16:30 161.48 161.51 161.48 161.51 12,689.0K
16:31 161.51 161.64 161.51 161.61 14,808.1K
16:32 161.57 161.59 161.54 161.59 13,068.9K
16:33 161.62 161.74 161.62 161.74 13,836.6K
16:34 161.73 161.73 161.67 161.70 11,835.3K
16:35 161.69 161.75 161.69 161.75 7,663.6K
16:36 161.74 161.79 161.74 161.79 5,269.0K
16:37 161.80 161.80 161.75 161.77 8,123.9K
16:38 161.78 161.78 161.77 161.77 17,333.4K
16:39 161.81 161.87 161.81 161.87 64,841.0K
16:40 161.86 161.90 161.85 161.85 17,531.6K
16:41 161.81 161.81 161.74 161.74 8,229.5K
16:42 161.72 161.72 161.67 161.69 9,052.7K
16:43 161.70 161.75 161.70 161.75 3,283.2K
16:44 161.76 161.79 161.76 161.79 6,336.6K
16:45 161.83 161.85 161.83 161.84 3,996.7K
16:46 161.86 161.87 161.84 161.87 4,675.7K
16:47 161.81 161.81 161.75 161.75 5,539.1K
16:48 161.72 161.72 161.69 161.71 7,314.9K
16:49 161.71 161.74 161.71 161.74 2,812.6K
16:50 161.75 161.76 161.74 161.75 3,342.9K
16:51 161.74 161.74 161.73 161.73 13,241.0K
16:52 161.76 161.76 161.74 161.74 10,441.4K
16:53 161.74 161.81 161.74 161.81 5,651.0K
16:54 161.82 161.84 161.81 161.81 7,415.9K
16:55 161.80 161.80 161.79 161.80 5,089.3K
16:56 161.80 161.87 161.80 161.87 6,483.3K
16:57 161.92 162.00 161.92 162.00 10,562.8K
16:58 162.00 162.00 161.90 161.90 11,770.4K
16:59 161.90 161.94 161.90 161.94 10,385.7K
17:00 161.92 162.02 161.92 162.02 13,006.4K
17:01 161.99 162.05 161.99 162.05 8,166.5K
17:02 162.03 162.26 162.03 162.26 38,437.8K
17:03 162.24 162.45 162.24 162.45 34,844.2K
17:04 162.38 162.41 162.38 162.39 46,125.7K
17:05 162.42 162.50 162.41 162.41 19,281.9K
17:06 162.42 162.42 162.34 162.34 7,684.4K
17:07 162.34 162.42 162.34 162.42 11,070.0K
17:08 162.42 162.42 162.35 162.35 6,666.1K
17:09 162.31 162.37 162.31 162.35 13,210.0K
17:10 162.34 162.57 162.34 162.57 12,105.9K
17:11 162.56 162.66 162.56 162.66 25,728.4K
17:12 162.70 162.77 162.69 162.77 23,575.1K
17:13 162.89 162.89 162.79 162.88 60,429.1K
17:14 162.82 162.91 162.82 162.85 18,411.0K
17:15 162.86 162.93 162.86 162.86 26,565.5K
17:16 162.82 162.82 162.77 162.81 20,472.4K
17:17 162.79 162.79 162.75 162.75 13,797.4K
17:18 162.80 162.80 162.69 162.69 17,906.2K
17:19 162.54 162.58 162.50 162.58 28,652.0K
17:20 162.44 162.51 162.27 162.27 29,308.8K
17:21 162.36 162.37 162.35 162.37 17,473.7K
17:22 162.43 162.54 162.43 162.54 5,661.8K
17:23 162.56 162.56 162.47 162.47 9,726.2K
17:24 162.39 162.41 162.39 162.40 8,522.7K
17:25 162.32 162.32 162.06 162.06 26,345.3K
17:26 162.15 162.15 162.02 162.06 23,299.9K
17:27 162.08 162.10 162.01 162.01 15,280.4K
17:28 161.95 162.06 161.95 162.06 11,276.8K
17:29 162.07 162.08 162.06 162.06 1,968.0K
17:30 162.08 162.08 162.06 162.08 6,590.6K
17:31 162.06 162.07 162.04 162.07 6,347.7K
17:32 162.06 162.16 162.06 162.16 5,609.0K
17:33 162.15 162.16 162.15 162.15 5,205.6K
17:34 162.16 162.16 162.05 162.06 23,584.9K
17:35 162.05 162.08 162.05 162.08 3,085.0K
17:36 162.10 162.15 162.10 162.12 6,942.4K
17:37 162.09 162.09 161.85 161.85 19,140.6K
17:38 161.88 161.88 161.83 161.84 13,277.7K
17:39 161.86 161.88 161.79 161.79 7,725.7K
17:40 161.82 161.82 161.74 161.74 11,762.5K
17:41 161.71 161.79 161.71 161.79 16,886.9K
17:42 161.83 161.90 161.82 161.90 6,843.9K
17:43 161.86 161.98 161.86 161.98 7,939.9K
17:44 162.00 162.02 162.00 162.02 3,132.5K
17:45 162.01 162.02 161.98 161.99 2,165.4K
17:46 161.95 162.04 161.95 162.04 5,180.5K
17:47 162.08 162.08 161.92 161.92 11,724.0K
17:48 161.98 162.02 161.98 162.02 3,785.1K
17:49 162.04 162.10 162.04 162.06 8,524.8K
17:50 162.05 162.08 162.00 162.00 4,763.7K
17:51 162.07 162.11 162.04 162.11 5,263.2K
17:52 162.19 162.19 162.19 162.19 10,575.3K
17:53 162.20 162.26 162.20 162.26 10,265.0K
17:54 162.23 162.23 162.16 162.20 4,903.9K
17:55 162.20 163.16 162.20 163.16 6,368.1K
17:56 163.16 163.16 163.08 163.08 9,204.0K
17:57 163.08 163.08 163.00 163.00 10,139.2K
17:58 163.02 163.04 163.02 163.02 14,821.2K
17:59 162.98 162.98 162.95 162.96 3,582.7K
18:00 162.98 163.04 162.98 163.03 18,774.7K
18:01 163.04 163.04 163.01 163.03 8,107.2K
18:02 163.02 163.02 162.93 162.93 6,891.4K
18:03 162.91 162.91 162.89 162.91 7,843.8K
18:04 162.86 162.88 162.86 162.88 12,906.4K
18:05 162.93 162.93 162.92 162.92 6,057.0K
18:06 162.90 162.92 162.90 162.91 10,172.1K
18:07 162.90 162.97 162.90 162.93 10,094.1K
18:08 162.90 162.90 162.89 162.89 13,068.5K
18:09 162.80 162.80 162.73 162.73 21,644.2K
18:10 162.72 162.72 162.68 162.68 19,452.2K
18:11 162.66 162.66 162.61 162.61 21,267.1K
18:12 162.61 162.61 162.60 162.60 19,974.5K
18:13 162.61 162.64 162.61 162.63 17,472.1K
18:14 162.65 162.65 162.58 162.61 11,993.5K
18:15 162.57 162.64 162.57 162.64 12,392.1K
18:16 162.65 162.72 162.65 162.71 7,697.2K
18:17 162.71 162.71 162.69 162.71 6,965.2K
18:18 162.76 162.80 162.76 162.80 5,456.9K
18:19 162.80 162.80 162.78 162.78 7,297.2K
18:20 162.77 162.77 162.66 162.66 13,540.8K
18:21 162.66 162.69 162.66 162.69 9,004.3K
18:22 162.70 162.72 162.70 162.70 7,917.5K
18:23 162.70 162.70 162.68 162.68 3,546.2K
18:24 162.66 162.66 162.57 162.61 8,963.2K
18:25 162.61 162.61 162.53 162.53 7,172.6K
18:26 162.50 162.51 162.49 162.49 11,094.7K
18:27 162.49 162.49 162.48 162.49 9,444.7K
18:28 162.50 162.53 162.50 162.53 14,517.0K
18:29 162.51 162.55 162.51 162.54 4,080.3K
18:30 162.52 162.52 162.48 162.48 15,765.9K
18:31 162.52 162.54 162.52 162.54 18,933.4K
18:32 162.58 162.58 162.50 162.50 7,270.1K
18:33 162.49 162.49 162.47 162.49 6,128.7K
18:34 162.50 162.50 162.48 162.50 10,639.0K
18:35 162.50 162.52 162.50 162.52 2,095.1K
18:36 162.42 162.44 162.35 162.35 17,331.9K
18:37 162.36 162.36 162.33 162.33 13,226.6K
18:38 162.33 162.36 162.33 162.36 6,759.7K
18:39 162.36 162.37 162.34 162.37 12,452.7K
18:40 162.37 162.37 162.37 162.37 2,494.5K
18:51 162.36 162.36 162.36 162.36 16,782.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available