RTS Metals & Mining

RTSMM
🏛️ russian-federation →
155.91
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 171.14 171.23 171.14 171.23 4,201.0K
09:51 171.25 171.35 171.25 171.31 22,656.7K
09:52 171.33 171.33 171.29 171.33 11,391.6K
09:53 171.34 171.39 171.32 171.39 112,508.3K
09:54 171.42 171.47 171.42 171.47 49,497.1K
09:55 171.48 171.56 171.48 171.56 43,000.0K
09:56 171.58 171.61 171.57 171.61 33,105.4K
09:57 171.71 171.84 171.71 171.84 49,639.7K
09:58 171.96 171.99 171.89 171.89 27,810.8K
09:59 171.92 171.93 171.90 171.91 25,894.4K
10:00 171.91 171.94 171.76 171.76 30,776.7K
10:01 171.81 171.82 171.79 171.82 84,511.2K
10:02 171.86 171.86 171.76 171.81 50,171.3K
10:03 172.00 172.26 172.00 172.26 117,675.3K
10:04 172.28 172.40 172.28 172.30 87,532.6K
10:05 172.30 172.32 172.27 172.28 53,959.9K
10:06 172.16 172.16 171.92 171.95 83,961.4K
10:07 171.89 171.89 171.81 171.89 58,436.7K
10:08 171.86 171.95 171.86 171.95 35,101.7K
10:09 171.93 171.93 171.87 171.87 27,494.6K
10:10 171.81 171.81 171.67 171.67 34,703.5K
10:11 171.71 171.77 171.71 171.77 17,725.2K
10:12 171.78 171.78 171.70 171.70 13,346.7K
10:13 171.70 171.78 171.69 171.69 39,140.6K
10:14 171.69 171.69 171.64 171.69 25,649.0K
10:15 171.76 171.78 171.74 171.74 27,476.1K
10:16 171.73 171.76 171.73 171.75 16,179.7K
10:17 171.75 171.75 171.67 171.69 39,339.9K
10:18 171.68 171.79 171.68 171.79 40,470.1K
10:19 171.78 171.87 171.78 171.85 32,556.6K
10:20 171.91 171.91 171.85 171.85 22,032.5K
10:21 171.84 171.92 171.84 171.92 33,610.2K
10:22 171.92 171.92 171.87 171.87 18,235.7K
10:23 171.83 171.86 171.83 171.86 23,228.0K
10:24 171.89 171.89 171.89 171.89 27,916.7K
10:25 171.91 171.93 171.85 171.85 31,770.5K
10:26 171.88 171.88 171.85 171.87 26,083.3K
10:27 171.88 171.88 171.82 171.82 13,259.5K
10:28 171.83 171.83 171.81 171.82 16,125.0K
10:29 171.79 171.79 171.76 171.76 24,278.5K
10:30 171.72 171.75 171.68 171.75 68,943.0K
10:31 171.76 171.97 171.76 171.96 37,152.8K
10:32 171.96 171.98 171.90 171.90 43,087.6K
10:33 171.92 172.13 171.92 172.13 112,276.3K
10:34 172.19 172.29 172.17 172.29 144,632.0K
10:35 172.31 172.45 172.31 172.45 77,057.5K
10:36 172.35 172.35 172.22 172.22 37,226.0K
10:37 172.23 172.27 172.23 172.25 21,452.8K
10:38 172.20 172.27 172.20 172.27 23,036.7K
10:39 172.30 172.36 172.30 172.32 34,528.5K
10:40 172.29 172.29 172.13 172.13 42,057.7K
10:41 172.16 172.16 172.14 172.16 41,210.3K
10:42 172.16 172.16 172.13 172.13 24,173.8K
10:43 172.15 172.15 172.11 172.12 24,828.4K
10:44 172.15 172.22 172.15 172.22 18,398.6K
10:45 172.21 172.26 172.21 172.26 14,034.3K
10:46 172.35 172.35 172.32 172.32 21,494.3K
10:47 172.31 172.31 172.27 172.28 22,763.2K
10:48 172.31 172.31 172.25 172.25 18,730.8K
10:49 172.25 172.25 172.25 172.25 8,753.2K
10:50 172.23 172.23 172.19 172.19 15,997.0K
10:51 172.17 172.29 172.17 172.27 20,304.6K
10:52 172.29 172.34 172.26 172.34 30,862.5K
10:53 172.31 172.31 172.25 172.25 11,685.3K
10:54 172.35 172.37 172.35 172.36 16,955.2K
10:55 172.35 172.35 172.31 172.31 28,608.2K
10:56 172.31 172.31 172.26 172.26 23,801.3K
10:57 172.24 172.29 172.24 172.29 29,277.5K
10:58 172.30 172.30 172.27 172.28 8,813.2K
10:59 172.26 172.30 172.26 172.27 23,158.9K
11:00 172.29 172.34 172.29 172.29 34,178.6K
11:01 171.99 172.05 171.92 171.92 246,390.3K
11:02 171.80 171.80 171.72 171.75 96,013.8K
11:03 171.74 171.80 171.69 171.69 70,767.8K
11:04 171.71 171.71 171.64 171.66 43,670.2K
11:05 171.64 171.64 171.61 171.63 27,223.4K
11:06 171.62 171.62 171.60 171.61 31,842.3K
11:07 171.62 171.66 171.62 171.63 37,739.5K
11:08 171.61 171.61 171.58 171.60 39,376.7K
11:09 171.60 171.61 171.57 171.57 28,768.0K
11:10 171.54 171.56 171.53 171.56 27,980.2K
11:11 171.55 171.55 171.47 171.47 35,216.7K
11:12 171.51 171.51 171.45 171.45 22,051.0K
11:13 171.38 171.40 171.34 171.34 29,032.7K
11:14 171.34 171.34 171.12 171.12 79,657.0K
11:15 171.18 171.19 171.17 171.19 38,464.8K
11:16 171.24 171.38 171.24 171.38 34,625.2K
11:17 171.35 171.36 171.34 171.35 17,275.5K
11:18 171.34 171.36 171.32 171.36 22,223.3K
11:19 171.44 171.45 171.44 171.45 21,488.1K
11:20 171.48 171.48 171.41 171.41 36,561.0K
11:21 171.42 171.56 171.42 171.56 14,672.7K
11:22 171.55 171.56 171.55 171.56 16,269.8K
11:23 171.54 171.54 171.52 171.52 10,105.7K
11:24 171.53 171.53 171.51 171.51 21,365.6K
11:25 171.53 171.56 171.53 171.54 11,647.5K
11:26 171.54 171.56 171.54 171.56 14,458.4K
11:27 171.54 171.55 171.53 171.53 9,543.1K
11:28 171.55 171.55 171.50 171.50 4,064.5K
11:29 171.48 171.50 171.46 171.50 7,111.8K
11:30 171.51 171.52 171.46 171.48 24,479.7K
11:31 171.44 171.44 171.40 171.40 9,586.4K
11:32 171.40 171.43 171.40 171.42 7,572.1K
11:33 171.42 171.46 171.42 171.46 11,225.8K
11:34 171.52 171.53 171.50 171.50 10,707.4K
11:35 171.53 171.65 171.53 171.65 16,566.1K
11:36 171.64 171.69 171.64 171.69 6,289.4K
11:37 171.70 171.73 171.69 171.69 11,414.2K
11:38 171.69 171.69 171.61 171.61 25,503.9K
11:39 171.58 171.60 171.58 171.60 8,450.1K
11:40 171.61 171.68 171.61 171.67 16,292.4K
11:41 171.64 171.64 171.58 171.58 26,572.6K
11:42 171.58 171.61 171.58 171.58 8,615.8K
11:43 171.51 171.51 171.44 171.44 26,838.9K
11:44 171.44 171.44 171.37 171.38 32,347.7K
11:45 171.41 171.44 171.40 171.44 13,910.9K
11:46 171.43 171.44 171.42 171.42 5,358.1K
11:47 171.39 171.39 171.29 171.29 67,260.1K
11:48 171.26 171.26 171.18 171.18 35,694.3K
11:49 171.14 171.14 171.04 171.05 41,056.5K
11:50 171.03 171.18 171.03 171.18 33,614.0K
11:51 171.15 171.15 171.08 171.08 29,191.8K
11:52 171.05 171.05 171.02 171.02 23,121.7K
11:53 171.03 171.18 171.03 171.18 13,068.6K
11:54 171.20 171.28 171.19 171.24 41,700.6K
11:55 171.21 171.21 171.20 171.20 11,927.6K
11:56 171.20 171.23 171.20 171.21 5,568.1K
11:57 171.22 171.22 171.22 171.22 10,071.6K
11:58 171.21 171.21 171.17 171.21 9,307.1K
11:59 171.24 171.29 171.24 171.29 14,561.1K
12:00 171.30 171.30 171.08 171.08 53,929.8K
12:01 171.05 171.05 171.02 171.02 18,626.4K
12:02 171.02 171.02 170.97 171.00 24,875.0K
12:03 171.01 171.09 171.01 171.08 16,968.3K
12:04 171.02 171.02 170.97 170.97 14,006.2K
12:05 170.94 171.07 170.92 171.07 27,128.9K
12:06 171.08 171.19 171.08 171.19 19,282.3K
12:07 171.23 171.32 171.23 171.32 27,151.7K
12:08 171.34 171.45 171.34 171.45 35,811.3K
12:09 171.49 171.50 171.46 171.46 26,129.0K
12:10 171.45 171.49 171.45 171.49 18,727.6K
12:11 171.46 171.54 171.46 171.54 34,855.9K
12:12 171.56 171.70 171.56 171.70 36,783.5K
12:13 171.67 171.73 171.67 171.73 33,661.7K
12:14 171.74 171.76 171.71 171.76 30,318.8K
12:15 171.79 171.79 171.74 171.75 28,131.7K
12:16 171.73 171.80 171.73 171.80 11,073.8K
12:17 171.81 171.82 171.79 171.82 8,672.9K
12:18 171.83 171.87 171.83 171.87 18,444.6K
12:19 171.85 171.85 171.79 171.79 16,853.7K
12:20 171.75 171.75 171.68 171.68 9,131.8K
12:21 171.64 171.73 171.64 171.73 19,124.6K
12:22 171.76 171.76 171.73 171.73 11,237.2K
12:23 171.73 171.74 171.73 171.73 4,920.3K
12:24 171.74 171.75 171.70 171.71 8,388.8K
12:25 171.72 171.72 171.67 171.67 8,547.9K
12:26 171.63 171.63 171.57 171.57 26,111.9K
12:27 171.59 171.59 171.53 171.55 17,781.3K
12:28 171.52 171.52 171.39 171.39 19,270.2K
12:29 171.42 171.42 171.34 171.34 27,752.8K
12:30 171.37 171.37 171.27 171.33 28,082.7K
12:31 171.34 171.35 171.34 171.35 14,828.3K
12:32 171.36 171.36 171.25 171.25 11,469.3K
12:33 171.19 171.19 171.16 171.17 21,698.9K
12:34 171.14 171.24 171.14 171.23 16,343.0K
12:35 171.23 171.23 171.15 171.15 21,286.0K
12:36 171.16 171.16 171.13 171.13 17,037.6K
12:37 171.09 171.14 171.09 171.14 18,543.6K
12:38 171.20 171.22 171.18 171.22 23,066.6K
12:39 171.21 171.21 171.14 171.14 10,475.0K
12:40 171.15 171.17 171.08 171.08 16,335.0K
12:41 171.09 171.09 171.00 171.00 42,658.7K
12:42 170.98 171.00 170.98 170.98 33,392.5K
12:43 171.00 171.00 170.94 170.96 31,401.3K
12:44 171.01 171.10 171.01 171.10 23,222.0K
12:45 171.09 171.09 170.99 171.00 22,801.5K
12:46 171.06 171.15 171.01 171.15 23,021.9K
12:47 171.19 171.19 171.15 171.15 16,459.0K
12:48 171.18 171.20 171.17 171.19 24,921.5K
12:49 171.22 171.24 171.21 171.21 24,389.8K
12:50 171.18 171.29 171.18 171.29 12,087.6K
12:51 171.27 171.28 171.26 171.26 20,282.5K
12:52 171.25 171.25 171.16 171.19 14,573.6K
12:53 171.19 171.22 171.19 171.22 12,095.4K
12:54 171.21 171.21 171.17 171.19 17,278.8K
12:55 171.19 171.23 171.17 171.23 10,925.3K
12:56 171.29 171.29 171.24 171.24 9,964.9K
12:57 171.21 171.21 171.14 171.14 2,867.2K
12:58 171.14 171.21 171.14 171.20 10,936.1K
12:59 171.20 171.21 171.18 171.21 9,642.7K
13:00 171.19 171.19 171.13 171.18 15,833.8K
13:01 171.16 171.23 171.16 171.23 14,396.0K
13:02 171.24 171.39 171.24 171.39 55,870.4K
13:03 171.42 171.48 171.42 171.48 29,121.5K
13:04 171.48 171.50 171.48 171.48 22,237.6K
13:05 171.47 171.47 171.43 171.43 46,916.5K
13:06 171.47 171.49 171.45 171.49 6,793.6K
13:07 171.52 171.52 171.49 171.51 20,211.3K
13:08 171.56 171.56 171.44 171.48 21,792.8K
13:09 171.74 171.75 171.71 171.75 49,086.6K
13:10 171.74 171.74 171.71 171.73 26,022.6K
13:11 171.60 171.70 171.60 171.70 15,299.4K
13:12 171.73 171.73 171.71 171.71 14,877.6K
13:13 171.63 171.68 171.63 171.67 25,095.4K
13:14 171.65 171.77 171.65 171.75 19,101.4K
13:15 171.75 171.76 171.69 171.72 13,777.3K
13:16 171.71 171.75 171.64 171.64 13,140.8K
13:17 171.62 171.67 171.62 171.67 3,937.4K
13:18 171.67 171.72 171.66 171.72 8,809.7K
13:19 171.71 171.71 171.68 171.68 5,657.5K
13:20 171.70 171.72 171.67 171.72 9,543.9K
13:21 171.71 171.72 171.66 171.66 8,232.6K
13:22 171.67 171.71 171.63 171.71 11,576.7K
13:23 171.70 171.71 171.70 171.71 7,425.2K
13:24 171.70 171.70 171.63 171.63 9,772.9K
13:25 171.64 171.66 171.63 171.66 14,000.1K
13:26 171.68 171.72 171.68 171.72 9,638.7K
13:27 171.74 171.76 171.74 171.76 3,673.5K
13:28 171.78 171.78 171.70 171.70 4,538.8K
13:29 171.69 171.81 171.69 171.81 15,141.8K
13:30 171.56 171.64 171.56 171.64 30,356.1K
13:31 171.63 171.63 171.51 171.52 3,754.9K
13:32 171.56 171.56 171.47 171.47 13,524.6K
13:33 171.49 171.51 171.46 171.51 6,447.2K
13:34 171.50 171.52 171.48 171.48 4,597.1K
13:35 171.50 171.54 171.50 171.54 4,931.2K
13:36 171.53 171.53 171.49 171.49 5,750.7K
13:37 171.47 171.48 171.45 171.48 11,030.6K
13:38 171.52 171.53 171.52 171.53 5,641.7K
13:39 171.50 171.50 171.44 171.44 21,428.9K
13:40 171.43 171.43 171.35 171.35 10,522.1K
13:41 171.38 171.38 171.34 171.34 6,568.9K
13:42 171.32 171.32 171.31 171.31 11,282.5K
13:43 171.30 171.30 171.29 171.29 2,723.2K
13:44 171.33 171.41 171.33 171.40 13,482.9K
13:45 171.40 171.43 171.38 171.43 2,043.0K
13:46 171.41 171.44 171.41 171.44 2,033.8K
13:47 171.44 171.49 171.44 171.49 11,964.6K
13:48 171.46 171.46 171.42 171.42 20,000.9K
13:49 171.40 171.43 171.40 171.43 3,728.9K
13:50 171.40 171.40 171.37 171.37 16,992.1K
13:51 171.36 171.40 171.35 171.39 15,134.2K
13:52 171.40 171.40 171.38 171.38 3,678.9K
13:53 171.39 171.41 171.37 171.40 4,944.8K
13:54 171.41 171.41 171.36 171.37 7,928.5K
13:55 171.37 171.38 171.37 171.38 2,078.8K
13:56 171.38 171.41 171.38 171.41 3,102.7K
13:57 171.39 171.41 171.38 171.38 3,793.2K
13:58 171.38 171.40 171.38 171.39 13,844.9K
13:59 171.39 171.39 171.36 171.36 7,906.4K
14:00 171.34 171.36 171.33 171.33 8,902.2K
14:01 171.31 171.31 171.26 171.26 9,157.2K
14:02 171.28 171.32 171.28 171.32 21,500.3K
14:03 171.32 171.32 171.26 171.26 3,161.4K
14:04 171.28 171.28 171.28 171.28 4,989.6K
14:05 171.30 171.32 171.29 171.32 4,924.2K
14:06 171.35 171.36 171.33 171.36 6,027.3K
14:07 171.37 171.39 171.36 171.39 6,868.2K
14:08 171.39 171.39 171.33 171.38 13,736.0K
14:09 171.40 171.43 171.40 171.42 6,740.4K
14:10 171.43 171.45 171.43 171.44 3,159.2K
14:11 171.44 171.45 171.41 171.43 2,703.9K
14:12 171.44 171.46 171.43 171.46 4,090.1K
14:13 171.44 171.46 171.34 171.34 20,898.6K
14:14 171.34 171.34 171.29 171.31 15,459.9K
14:15 171.31 171.31 171.29 171.29 10,001.7K
14:16 171.29 171.29 171.27 171.28 7,322.0K
14:17 171.29 171.29 171.27 171.27 4,582.1K
14:18 171.27 171.28 171.26 171.28 4,483.6K
14:19 171.28 171.28 171.25 171.25 1,413.1K
14:20 171.27 171.27 171.23 171.24 9,566.0K
14:21 171.15 171.15 171.11 171.11 41,188.4K
14:22 171.03 171.06 171.03 171.06 18,628.6K
14:23 171.11 171.13 171.09 171.09 4,589.9K
14:24 171.11 171.12 171.10 171.11 3,397.8K
14:25 171.10 171.10 171.00 171.07 23,743.4K
14:26 171.07 171.07 170.88 170.88 31,892.6K
14:27 170.88 170.88 170.74 170.74 38,783.6K
14:28 170.63 170.63 170.62 170.62 61,304.3K
14:29 170.63 170.63 170.60 170.60 45,070.9K
14:30 170.63 170.63 170.59 170.59 8,497.0K
14:31 170.60 170.61 170.59 170.60 10,497.1K
14:32 170.61 170.61 170.59 170.59 15,804.2K
14:33 170.59 170.60 170.58 170.60 15,056.3K
14:34 170.62 170.69 170.62 170.69 30,609.0K
14:35 170.71 170.75 170.70 170.74 13,548.5K
14:36 170.63 170.64 170.59 170.60 17,206.5K
14:37 170.60 170.65 170.60 170.65 15,769.7K
14:38 170.68 170.72 170.62 170.62 26,188.5K
14:39 170.61 170.61 170.54 170.55 11,526.0K
14:40 170.55 170.55 170.53 170.54 23,803.6K
14:41 170.53 170.56 170.53 170.53 16,684.6K
14:42 170.32 170.35 170.32 170.35 94,519.5K
14:43 170.33 170.33 170.17 170.17 102,702.6K
14:44 170.08 170.08 170.06 170.06 60,722.2K
14:45 170.03 170.03 169.95 169.97 59,726.8K
14:46 169.94 169.95 169.88 169.95 42,000.9K
14:47 169.95 169.98 169.95 169.98 19,958.5K
14:48 169.98 169.98 169.96 169.96 13,976.0K
14:49 169.92 170.02 169.92 170.02 35,840.8K
14:50 170.04 170.04 170.02 170.03 11,035.7K
14:51 170.02 170.02 170.00 170.01 10,859.2K
14:52 170.00 170.01 170.00 170.01 11,335.6K
14:53 170.03 170.13 170.03 170.13 34,888.5K
14:54 170.14 170.17 170.14 170.14 29,423.7K
14:55 170.16 170.17 170.13 170.13 9,436.4K
14:56 170.09 170.15 170.09 170.15 13,003.0K
14:57 170.03 170.06 169.88 170.06 49,977.4K
14:58 170.06 170.07 170.05 170.06 8,940.0K
14:59 170.03 170.06 169.90 169.90 15,219.8K
15:00 169.88 169.88 169.81 169.84 46,442.8K
15:01 169.87 170.04 169.87 170.04 27,050.9K
15:02 170.08 170.12 170.08 170.12 29,942.2K
15:03 170.13 170.13 170.06 170.07 14,202.2K
15:04 170.08 170.17 170.08 170.17 14,703.8K
15:05 170.24 170.32 170.24 170.32 18,757.1K
15:06 170.31 170.41 170.31 170.39 19,698.2K
15:07 170.38 170.40 170.38 170.40 13,328.8K
15:08 170.42 170.44 170.42 170.44 13,947.0K
15:09 170.44 170.53 170.44 170.53 11,339.5K
15:10 170.58 170.63 170.58 170.63 16,554.4K
15:11 170.61 170.62 170.61 170.62 12,826.4K
15:12 170.63 170.63 170.60 170.60 8,787.9K
15:13 170.59 170.59 170.56 170.56 4,863.2K
15:14 170.46 170.49 170.44 170.49 12,126.6K
15:15 170.47 170.51 170.44 170.51 8,309.4K
15:16 170.52 170.56 170.52 170.56 8,390.0K
15:17 170.55 170.55 170.55 170.55 11,299.3K
15:18 170.55 170.55 170.53 170.53 3,563.4K
15:19 170.42 170.42 170.40 170.40 19,656.9K
15:20 170.37 170.37 170.34 170.34 8,847.9K
15:21 170.31 170.32 170.29 170.32 12,116.4K
15:22 170.32 170.33 170.32 170.33 4,224.1K
15:23 170.33 170.33 170.31 170.33 4,591.4K
15:24 170.34 170.36 170.32 170.33 6,026.0K
15:25 170.35 170.39 170.35 170.37 6,962.3K
15:26 170.34 170.34 170.24 170.24 30,022.0K
15:27 170.21 170.28 170.21 170.28 11,388.2K
15:28 170.28 170.32 170.28 170.32 5,492.3K
15:29 170.27 170.35 170.27 170.32 13,629.2K
15:30 170.34 170.34 170.31 170.31 7,376.6K
15:31 170.32 170.37 170.32 170.37 5,725.3K
15:32 170.40 170.50 170.40 170.50 9,959.4K
15:33 170.52 170.55 170.52 170.55 17,812.4K
15:34 170.55 170.60 170.55 170.59 11,573.0K
15:35 170.57 170.59 170.57 170.58 12,336.0K
15:36 170.60 170.60 170.59 170.60 13,929.4K
15:37 170.61 170.66 170.61 170.65 10,009.0K
15:38 170.67 170.67 170.65 170.65 5,441.8K
15:39 170.64 170.65 170.64 170.64 3,083.2K
15:40 170.64 170.64 170.61 170.61 4,312.2K
15:41 170.62 170.62 170.59 170.61 10,026.7K
15:42 170.60 170.60 170.59 170.60 6,015.0K
15:43 170.57 170.57 170.52 170.52 6,921.8K
15:44 170.51 170.52 170.50 170.52 10,192.2K
15:45 170.48 170.48 170.44 170.44 7,504.5K
15:46 170.45 170.45 170.43 170.43 9,625.7K
15:47 170.41 170.48 170.41 170.48 14,054.4K
15:48 170.47 170.47 170.44 170.44 9,329.0K
15:49 170.41 170.41 170.16 170.16 28,539.5K
15:50 170.16 170.22 170.15 170.22 13,581.8K
15:51 170.28 170.30 170.28 170.29 23,368.5K
15:52 170.25 170.27 170.18 170.18 27,121.2K
15:53 170.17 170.20 170.17 170.20 20,683.0K
15:54 170.20 170.21 170.18 170.19 11,494.3K
15:55 170.17 170.24 170.17 170.24 16,957.8K
15:56 170.25 170.37 170.25 170.37 12,092.2K
15:57 170.36 170.40 170.35 170.40 6,598.3K
15:58 170.43 170.43 170.40 170.40 12,075.6K
15:59 170.39 170.45 170.39 170.42 14,160.1K
16:00 170.44 170.44 170.39 170.39 11,265.8K
16:01 170.38 170.38 170.37 170.37 11,074.9K
16:02 170.34 170.34 170.29 170.30 10,151.8K
16:03 170.31 170.39 170.31 170.39 5,982.1K
16:04 170.38 170.39 170.38 170.39 11,151.2K
16:05 170.39 170.39 170.36 170.36 10,959.4K
16:06 170.37 170.38 170.36 170.37 11,984.3K
16:07 170.35 170.53 170.35 170.53 30,238.8K
16:08 170.60 170.87 170.60 170.84 55,206.3K
16:09 170.96 171.22 170.92 171.22 86,468.1K
16:10 171.30 171.40 171.22 171.22 75,800.7K
16:11 171.22 171.22 171.04 171.04 21,382.9K
16:12 171.16 171.16 171.06 171.06 20,328.8K
16:13 171.06 171.15 171.06 171.15 24,696.9K
16:14 171.13 171.17 171.10 171.17 13,804.9K
16:15 171.14 171.18 171.11 171.18 24,309.1K
16:16 171.18 171.18 171.15 171.17 19,272.4K
16:17 171.17 171.62 171.17 171.58 133,192.2K
16:18 171.65 171.74 171.65 171.69 75,844.6K
16:19 171.67 171.71 171.67 171.69 45,888.8K
16:20 171.68 171.68 171.65 171.65 35,792.5K
16:21 171.54 171.60 171.54 171.56 19,014.5K
16:22 171.61 171.61 171.50 171.50 14,817.0K
16:23 171.50 171.53 171.50 171.52 24,396.9K
16:24 171.51 171.51 171.43 171.43 9,579.6K
16:25 171.45 171.59 171.45 171.59 26,527.9K
16:26 171.55 171.55 171.48 171.48 11,448.3K
16:27 171.49 171.53 171.47 171.53 18,360.2K
16:28 171.57 171.63 171.56 171.62 39,330.9K
16:29 171.63 171.67 171.63 171.66 16,737.9K
16:30 171.67 171.77 171.67 171.76 31,969.5K
16:31 171.75 171.75 171.68 171.69 15,150.4K
16:32 171.64 171.64 171.54 171.54 44,078.2K
16:33 171.53 171.56 171.53 171.56 11,412.2K
16:34 171.56 171.63 171.56 171.58 15,136.7K
16:35 171.58 171.58 171.50 171.50 15,336.6K
16:36 171.50 171.50 171.47 171.47 20,935.0K
16:37 171.42 171.44 171.39 171.39 14,707.6K
16:38 171.35 171.35 171.25 171.25 28,471.1K
16:39 171.28 171.34 171.27 171.34 17,061.6K
16:40 171.33 171.39 171.33 171.38 39,061.3K
16:41 171.37 171.46 171.37 171.41 17,490.7K
16:42 171.43 171.47 171.43 171.47 16,904.9K
16:43 171.44 171.45 171.43 171.43 23,860.0K
16:44 171.37 171.37 171.34 171.34 54,233.5K
16:45 171.37 171.46 171.37 171.46 33,072.6K
16:46 171.48 171.48 171.42 171.42 29,595.3K
16:47 171.42 171.42 171.37 171.42 38,948.9K
16:48 171.43 171.46 171.43 171.43 26,950.1K
16:49 171.46 171.48 171.46 171.47 14,602.6K
16:50 171.43 171.45 171.43 171.45 13,291.7K
16:51 171.43 171.43 171.40 171.40 34,888.8K
16:52 171.40 171.40 171.35 171.38 15,643.3K
16:53 171.37 171.38 171.37 171.37 11,660.4K
16:54 171.35 171.44 171.35 171.44 15,207.9K
16:55 171.44 171.52 171.44 171.52 20,040.7K
16:56 171.54 171.81 171.54 171.81 55,031.2K
16:57 171.80 171.85 171.80 171.81 39,021.1K
16:58 171.84 171.94 171.84 171.92 30,552.6K
16:59 171.96 171.96 171.93 171.96 42,147.8K
17:00 172.09 172.13 172.01 172.01 76,527.4K
17:01 172.02 172.08 172.02 172.08 31,366.7K
17:02 172.05 172.07 172.05 172.07 23,141.8K
17:03 172.04 172.09 172.01 172.01 54,211.4K
17:04 172.02 172.05 172.02 172.02 47,856.0K
17:05 172.00 172.00 171.88 171.88 26,931.7K
17:06 171.86 171.90 171.81 171.82 47,230.8K
17:07 171.76 171.76 171.75 171.75 34,181.5K
17:08 171.75 171.75 171.73 171.74 23,429.4K
17:09 171.77 171.81 171.77 171.81 15,272.0K
17:10 171.81 171.89 171.81 171.86 31,986.8K
17:11 171.91 171.94 171.90 171.94 33,094.4K
17:12 171.92 171.92 171.88 171.88 38,644.8K
17:13 171.86 171.87 171.85 171.85 17,368.3K
17:14 171.81 171.81 171.77 171.81 17,410.9K
17:15 171.80 171.84 171.79 171.84 12,265.8K
17:16 171.86 171.87 171.86 171.86 13,761.0K
17:17 171.83 171.84 171.75 171.75 17,987.9K
17:18 171.79 171.86 171.79 171.84 20,208.7K
17:19 171.86 171.93 171.86 171.93 23,879.3K
17:20 171.93 172.01 171.93 172.00 20,001.5K
17:21 171.94 172.08 171.94 172.08 45,395.8K
17:22 172.11 172.15 172.10 172.15 43,066.0K
17:23 172.14 172.14 172.09 172.09 66,027.8K
17:24 172.11 172.11 172.09 172.09 16,810.8K
17:25 172.11 172.13 172.11 172.11 21,076.9K
17:26 172.09 172.09 170.54 170.54 11,221.5K
17:27 170.53 170.54 170.53 170.54 8,617.6K
17:28 170.57 170.57 170.52 170.52 9,226.1K
17:29 170.57 170.59 170.57 170.59 9,761.6K
17:30 170.61 170.67 170.61 170.67 16,986.3K
17:31 170.68 170.70 170.68 170.69 7,958.1K
17:32 170.67 170.71 170.67 170.71 11,914.5K
17:33 170.69 170.70 170.65 170.65 12,575.4K
17:34 170.64 170.66 170.64 170.64 8,434.5K
17:35 170.63 170.76 170.63 170.76 29,080.1K
17:36 170.79 170.80 170.75 170.76 34,040.9K
17:37 170.84 171.02 170.84 171.02 86,175.3K
17:38 171.03 171.03 171.00 171.03 43,108.1K
17:39 171.01 171.21 171.01 171.21 62,149.5K
17:40 171.17 171.28 171.17 171.19 54,509.6K
17:41 171.12 171.16 171.08 171.08 28,638.7K
17:42 171.13 171.31 171.13 171.31 54,644.3K
17:43 171.20 171.23 171.20 171.21 25,148.0K
17:44 171.25 171.31 171.25 171.31 20,569.0K
17:45 171.31 171.32 171.31 171.32 57,332.6K
17:46 171.40 171.49 171.38 171.49 34,663.5K
17:47 171.50 171.50 171.34 171.34 29,656.9K
17:48 171.36 171.42 171.36 171.42 30,336.5K
17:49 171.43 171.43 171.34 171.34 69,127.6K
17:50 171.27 171.27 171.13 171.13 40,482.7K
17:51 171.15 171.15 171.08 171.11 30,821.4K
17:52 171.13 171.14 171.11 171.14 10,920.3K
17:53 171.11 171.21 171.11 171.19 21,113.5K
17:54 171.18 171.18 171.15 171.15 39,046.6K
17:55 171.16 171.17 171.14 171.15 24,691.9K
17:56 171.15 171.17 171.14 171.14 22,465.3K
17:57 171.11 171.13 171.11 171.13 16,268.9K
17:58 171.14 171.18 171.14 171.15 21,054.3K
17:59 171.14 171.16 171.14 171.14 18,578.4K
18:00 171.23 171.34 171.23 171.34 41,810.5K
18:01 171.35 171.36 171.33 171.36 24,868.3K
18:02 171.36 171.38 171.36 171.37 37,982.1K
18:03 171.36 171.41 171.35 171.35 45,554.0K
18:04 171.33 171.36 171.32 171.36 17,799.3K
18:05 171.36 171.37 171.35 171.35 28,594.5K
18:06 171.34 171.36 171.32 171.32 36,007.4K
18:07 171.30 171.30 171.08 171.08 43,036.0K
18:08 171.05 171.05 170.91 171.00 52,197.3K
18:09 171.00 171.00 170.79 170.79 43,080.2K
18:10 170.73 170.74 170.69 170.69 64,945.3K
18:11 170.63 170.74 170.63 170.74 59,011.5K
18:12 170.77 170.79 170.74 170.74 13,621.1K
18:13 170.67 170.77 170.67 170.76 21,247.2K
18:14 170.79 170.83 170.78 170.78 25,964.1K
18:15 170.76 170.80 170.76 170.80 16,978.4K
18:16 170.80 170.82 170.77 170.77 21,236.1K
18:17 170.76 170.78 170.76 170.78 7,499.0K
18:18 170.75 170.75 170.73 170.74 15,829.0K
18:19 170.72 170.72 170.68 170.72 22,029.7K
18:20 170.74 170.75 170.74 170.75 15,049.5K
18:21 170.74 170.74 170.66 170.71 22,938.6K
18:22 170.70 170.74 170.70 170.74 8,278.7K
18:23 170.71 170.80 170.71 170.80 14,251.6K
18:24 170.80 170.80 170.77 170.77 11,160.0K
18:25 170.77 170.77 170.67 170.67 9,098.4K
18:26 170.68 170.68 170.67 170.68 14,973.9K
18:27 170.67 170.67 170.65 170.66 29,266.6K
18:28 170.72 170.92 170.72 170.92 47,727.5K
18:29 170.93 170.93 170.91 170.91 14,380.2K
18:30 170.88 170.91 170.88 170.89 19,643.7K
18:31 170.91 170.91 170.88 170.88 18,890.1K
18:32 170.88 170.88 170.77 170.77 23,626.5K
18:33 170.80 170.81 170.79 170.79 12,658.9K
18:34 170.81 170.86 170.81 170.86 9,912.9K
18:35 170.86 170.93 170.86 170.90 11,879.0K
18:36 170.87 170.87 170.84 170.84 14,244.9K
18:37 170.86 170.87 170.85 170.85 25,707.5K
18:38 170.85 171.08 170.85 171.08 35,478.7K
18:39 171.08 171.08 171.01 171.01 32,403.7K
18:40 171.04 171.04 171.04 171.04 12,222.4K
18:51 171.21 171.21 171.21 171.21 47,749.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available