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
09:50 169.72 169.72 169.66 169.67 14,236.7K
09:51 169.64 169.64 169.58 169.62 18,252.4K
09:52 169.58 169.58 169.47 169.47 22,706.4K
09:53 169.52 169.52 169.46 169.46 15,527.4K
09:54 169.46 169.47 169.42 169.47 21,153.6K
09:55 169.55 169.67 169.55 169.67 38,150.3K
09:56 169.65 169.65 169.62 169.64 31,429.6K
09:57 169.68 169.70 169.67 169.69 26,531.5K
09:58 169.70 169.77 169.70 169.77 11,376.7K
09:59 169.70 169.76 169.70 169.73 8,593.7K
10:00 169.74 169.74 169.50 169.50 28,813.7K
10:01 169.53 169.53 169.32 169.32 39,118.4K
10:02 169.28 169.45 169.28 169.45 47,089.8K
10:03 169.51 169.58 169.47 169.55 35,883.1K
10:04 169.49 170.00 169.49 170.00 72,119.4K
10:05 170.05 170.05 169.83 169.83 35,471.1K
10:06 169.86 169.86 169.73 169.78 35,519.1K
10:07 169.71 169.72 169.64 169.64 20,787.6K
10:08 169.43 169.43 169.23 169.31 68,833.3K
10:09 169.32 169.37 169.28 169.28 26,341.9K
10:10 169.13 169.17 169.11 169.17 78,501.4K
10:11 169.14 169.23 169.14 169.20 32,506.0K
10:12 169.21 169.21 169.11 169.13 34,683.4K
10:13 169.07 169.20 169.07 169.20 27,238.1K
10:14 169.21 169.21 169.06 169.06 22,038.0K
10:15 169.08 169.26 169.07 169.07 52,734.2K
10:16 169.03 169.03 168.87 168.87 51,165.4K
10:17 168.87 168.87 168.74 168.74 60,168.3K
10:18 168.67 168.67 168.43 168.43 82,694.1K
10:19 168.38 168.38 168.31 168.31 68,559.6K
10:20 168.20 168.20 168.12 168.20 93,702.8K
10:21 168.20 168.26 168.20 168.22 35,329.1K
10:22 168.23 168.23 168.13 168.17 55,498.6K
10:23 168.12 168.12 168.04 168.04 49,990.9K
10:24 167.99 168.04 167.99 168.04 43,315.5K
10:25 167.98 168.02 167.85 168.02 53,912.3K
10:26 168.07 168.07 167.93 167.93 63,299.7K
10:27 167.97 167.97 167.87 167.91 38,944.3K
10:28 167.99 168.06 167.96 167.96 37,177.7K
10:29 167.90 167.93 167.90 167.93 20,953.9K
10:30 167.97 167.99 167.90 167.99 28,390.3K
10:31 168.12 168.28 168.12 168.27 64,678.5K
10:32 168.33 168.33 168.16 168.16 31,772.4K
10:33 168.17 168.21 168.14 168.21 38,274.2K
10:34 168.13 168.16 168.09 168.14 26,262.7K
10:35 168.06 168.06 167.86 167.86 40,542.6K
10:36 167.85 167.98 167.82 167.98 53,109.7K
10:37 168.02 168.02 167.92 167.92 22,528.3K
10:38 167.92 168.02 167.92 167.95 33,302.5K
10:39 167.94 167.97 167.94 167.95 17,290.0K
10:40 167.95 168.04 167.94 168.04 23,557.8K
10:41 168.08 168.20 168.08 168.20 23,647.1K
10:42 168.21 168.21 168.06 168.06 24,537.7K
10:43 168.06 168.12 168.06 168.12 23,300.8K
10:44 168.12 168.23 168.12 168.14 21,518.5K
10:45 167.93 167.93 167.84 167.84 52,645.6K
10:46 167.89 167.89 167.71 167.75 56,453.9K
10:47 167.75 167.76 167.72 167.72 28,318.6K
10:48 167.70 167.75 167.68 167.75 57,529.0K
10:49 167.72 167.92 167.72 167.85 56,692.2K
10:50 167.91 168.00 167.91 167.98 59,361.4K
10:51 168.03 168.07 167.98 168.07 37,137.6K
10:52 168.05 168.20 167.98 168.20 40,172.2K
10:53 168.23 168.23 168.08 168.08 36,386.2K
10:54 168.06 168.10 168.06 168.09 18,853.2K
10:55 168.11 168.15 168.10 168.15 26,317.4K
10:56 168.27 168.29 168.26 168.29 22,319.1K
10:57 168.32 168.33 168.29 168.32 20,238.9K
10:58 168.37 168.37 168.32 168.37 24,035.7K
10:59 168.48 168.62 168.48 168.50 40,748.7K
11:00 168.49 168.64 168.45 168.64 28,984.5K
11:01 168.64 168.66 168.62 168.66 48,769.2K
11:02 168.55 168.60 168.55 168.59 67,048.0K
11:03 168.51 168.56 168.46 168.48 24,924.0K
11:04 168.47 168.48 168.46 168.46 12,186.2K
11:05 168.43 168.51 168.41 168.51 20,033.5K
11:06 168.63 168.63 168.51 168.51 27,983.3K
11:07 168.52 168.71 168.50 168.71 48,262.2K
11:08 168.79 168.94 168.74 168.94 59,318.6K
11:09 168.95 169.02 168.95 168.95 55,439.9K
11:10 168.94 169.00 168.90 169.00 53,055.9K
11:11 168.84 168.93 168.84 168.93 41,149.1K
11:12 168.97 168.99 168.94 168.95 25,525.3K
11:13 168.96 169.07 168.96 169.07 21,553.5K
11:14 169.19 169.39 169.19 169.32 59,658.8K
11:15 169.31 169.35 169.19 169.19 44,988.9K
11:16 169.17 169.17 169.14 169.14 28,061.1K
11:17 169.16 169.16 169.02 169.02 50,317.7K
11:18 169.03 169.03 168.89 168.89 29,206.9K
11:19 168.87 168.93 168.87 168.91 37,186.8K
11:20 168.91 168.91 168.79 168.79 31,995.7K
11:21 168.87 168.87 168.86 168.87 10,640.2K
11:22 168.83 168.84 168.81 168.84 13,051.7K
11:23 168.92 168.92 168.88 168.92 10,626.8K
11:24 168.92 168.92 168.85 168.86 10,269.8K
11:25 168.83 168.83 168.73 168.82 26,384.5K
11:26 168.91 169.02 168.91 169.02 30,650.0K
11:27 169.05 169.07 169.04 169.04 13,961.8K
11:28 169.06 169.06 168.93 168.93 47,326.2K
11:29 168.90 168.92 168.88 168.92 16,800.9K
11:30 168.90 168.90 168.77 168.77 13,159.9K
11:31 168.76 168.76 168.67 168.67 23,178.9K
11:32 168.66 168.67 168.62 168.62 18,887.2K
11:33 168.63 168.75 168.63 168.70 13,549.7K
11:34 168.76 168.76 168.67 168.67 21,437.3K
11:35 168.68 168.77 168.65 168.77 17,831.9K
11:36 168.84 169.00 168.84 169.00 23,843.8K
11:37 169.02 169.19 169.02 169.19 21,617.2K
11:38 169.22 169.22 169.17 169.22 14,934.4K
11:39 169.24 169.24 169.07 169.07 22,598.8K
11:40 168.98 168.98 168.85 168.90 18,793.7K
11:41 168.91 168.95 168.89 168.95 4,763.7K
11:42 168.96 169.09 168.96 169.09 16,656.1K
11:43 169.12 169.14 169.09 169.09 12,013.0K
11:44 169.14 169.17 169.14 169.15 10,847.2K
11:45 169.21 169.21 169.17 169.17 5,368.8K
11:46 169.11 169.12 169.07 169.12 7,915.0K
11:47 169.12 169.20 169.12 169.20 37,118.4K
11:48 169.22 169.23 169.20 169.20 5,385.5K
11:49 169.21 169.23 169.21 169.21 5,071.3K
11:50 169.20 169.20 169.15 169.16 9,709.2K
11:51 169.16 169.16 169.06 169.06 17,223.1K
11:52 169.07 169.07 169.02 169.06 17,246.0K
11:53 169.08 169.08 168.97 168.97 9,891.0K
11:54 168.97 169.01 168.95 169.01 18,652.5K
11:55 169.02 169.08 169.00 169.05 23,505.6K
11:56 169.07 169.07 168.97 168.97 18,713.9K
11:57 168.97 169.01 168.97 169.01 5,975.4K
11:58 169.01 169.01 169.00 169.00 4,222.2K
11:59 169.00 169.00 168.90 168.90 11,589.9K
12:00 168.90 168.95 168.85 168.92 23,462.5K
12:01 168.91 168.94 168.91 168.94 8,877.8K
12:02 169.07 169.18 169.07 169.18 23,040.1K
12:03 169.21 169.48 169.21 169.48 46,662.2K
12:04 169.47 169.64 169.47 169.64 37,414.9K
12:05 169.69 169.70 169.67 169.67 26,813.6K
12:06 169.66 169.66 169.65 169.65 11,734.5K
12:07 169.70 169.71 169.68 169.70 15,228.3K
12:08 169.70 169.70 169.61 169.62 18,813.6K
12:09 169.57 169.57 169.49 169.49 5,405.1K
12:10 169.47 169.56 169.47 169.56 14,261.6K
12:11 169.54 169.54 169.53 169.53 10,420.2K
12:12 169.43 169.49 169.38 169.38 16,682.6K
12:13 169.36 169.43 169.32 169.32 14,803.2K
12:14 169.29 169.31 169.25 169.25 38,260.3K
12:15 169.21 169.21 169.16 169.16 10,325.5K
12:16 169.17 169.17 169.13 169.13 8,203.6K
12:17 169.14 169.30 169.14 169.28 16,656.5K
12:18 169.34 169.41 169.34 169.34 11,399.2K
12:19 169.36 169.36 169.25 169.25 15,607.1K
12:20 169.30 169.40 169.30 169.40 3,662.2K
12:21 169.43 169.53 169.43 169.53 7,786.2K
12:22 169.48 169.54 169.45 169.45 6,151.8K
12:23 169.50 169.52 169.49 169.50 17,386.2K
12:24 169.42 169.45 169.42 169.45 11,520.8K
12:25 169.46 169.46 169.40 169.40 7,056.3K
12:26 169.37 169.37 169.30 169.30 5,298.9K
12:27 169.33 169.33 169.26 169.27 14,287.1K
12:28 169.26 169.26 169.11 169.21 29,544.4K
12:29 169.22 169.27 169.22 169.27 11,150.0K
12:30 169.21 169.21 169.12 169.12 12,996.2K
12:31 169.11 169.11 169.06 169.06 15,656.6K
12:32 168.95 168.95 168.32 168.35 152,411.5K
12:33 168.27 168.27 168.17 168.26 49,020.5K
12:34 168.27 168.29 168.22 168.29 25,492.9K
12:35 168.29 168.29 168.11 168.11 37,733.0K
12:36 168.15 168.17 168.09 168.17 30,557.1K
12:37 168.25 168.34 168.25 168.28 49,934.8K
12:38 168.28 168.32 168.28 168.32 19,348.6K
12:39 168.39 168.47 168.39 168.47 12,153.1K
12:40 168.51 168.51 168.36 168.36 14,430.4K
12:41 168.34 168.53 168.32 168.53 19,910.5K
12:42 168.55 168.55 168.37 168.37 16,095.9K
12:43 168.36 168.46 168.35 168.46 15,817.9K
12:44 168.45 168.45 168.41 168.44 16,091.1K
12:45 168.43 168.43 168.34 168.34 12,523.2K
12:46 168.29 168.29 168.20 168.24 37,871.2K
12:47 168.23 168.23 168.11 168.11 11,032.6K
12:48 168.11 168.20 168.11 168.20 12,028.8K
12:49 168.15 168.15 168.12 168.13 13,980.3K
12:50 168.21 168.33 168.21 168.33 7,758.7K
12:51 168.42 168.43 168.31 168.32 10,343.2K
12:52 168.35 168.35 168.30 168.30 6,812.1K
12:53 168.34 168.61 168.34 168.61 13,544.4K
12:54 168.74 168.79 168.63 168.63 25,779.9K
12:55 168.63 168.67 168.60 168.60 8,898.9K
12:56 168.62 168.62 168.57 168.57 16,790.9K
12:57 168.68 168.78 168.68 168.78 19,751.2K
12:58 168.77 168.81 168.77 168.80 16,197.9K
12:59 168.78 168.78 168.76 168.76 6,173.8K
13:00 168.69 168.69 168.58 168.58 10,653.7K
13:01 168.61 168.74 168.61 168.74 13,729.3K
13:02 168.75 168.75 168.73 168.73 11,850.9K
13:03 168.68 168.68 168.57 168.57 12,134.3K
13:04 168.58 168.65 168.58 168.64 8,156.3K
13:05 168.63 168.63 168.60 168.60 2,298.1K
13:06 168.60 168.79 168.60 168.79 14,702.0K
13:07 168.79 168.91 168.79 168.91 7,495.8K
13:08 168.97 168.97 168.88 168.91 13,853.1K
13:09 168.92 168.93 168.83 168.93 12,951.2K
13:10 168.92 168.96 168.88 168.88 4,910.9K
13:11 168.84 168.84 168.79 168.79 7,871.1K
13:12 168.78 168.82 168.78 168.82 6,250.5K
13:13 168.84 168.84 168.75 168.76 8,377.2K
13:14 168.76 168.83 168.73 168.83 7,044.3K
13:15 168.84 168.87 168.80 168.80 3,340.4K
13:16 168.79 168.79 168.74 168.75 4,203.8K
13:17 168.72 168.78 168.72 168.78 11,134.2K
13:18 168.80 168.80 168.78 168.78 6,415.0K
13:19 168.75 168.76 168.74 168.74 3,959.5K
13:20 168.67 168.67 168.62 168.62 6,894.7K
13:21 168.62 168.62 168.62 168.62 6,435.2K
13:22 168.61 168.73 168.61 168.71 3,509.1K
13:23 168.75 168.78 168.74 168.78 3,329.5K
13:24 168.86 168.86 168.83 168.83 12,343.5K
13:25 168.81 169.01 168.73 169.01 24,348.0K
13:26 168.98 169.10 168.98 169.10 20,953.4K
13:27 169.12 169.33 169.12 169.33 40,310.2K
13:28 169.21 169.39 169.21 169.30 25,439.0K
13:29 169.28 169.32 169.24 169.32 27,564.3K
13:30 169.32 169.37 169.24 169.24 12,423.9K
13:31 169.25 169.25 169.21 169.21 10,635.1K
13:32 169.23 169.23 169.16 169.16 9,348.7K
13:33 169.12 169.18 169.12 169.18 5,113.1K
13:34 169.15 169.17 169.14 169.14 5,011.0K
13:35 169.16 169.23 169.16 169.23 5,695.6K
13:36 169.23 169.27 169.23 169.27 8,060.2K
13:37 169.28 169.30 169.27 169.30 24,173.4K
13:38 169.34 169.41 169.34 169.40 20,461.2K
13:39 169.38 169.63 169.38 169.63 32,729.2K
13:40 169.52 169.54 169.49 169.49 9,984.0K
13:41 169.51 169.54 169.39 169.39 16,990.4K
13:42 169.41 169.41 169.30 169.31 14,910.8K
13:43 169.34 169.34 169.22 169.22 15,956.1K
13:44 169.22 169.29 169.22 169.28 10,039.4K
13:45 169.26 169.26 169.14 169.23 14,938.7K
13:46 169.27 169.27 169.18 169.18 6,536.3K
13:47 169.15 169.15 169.13 169.13 6,112.6K
13:48 169.03 169.04 169.00 169.03 23,022.8K
13:49 169.02 169.02 168.92 168.92 12,380.8K
13:50 168.95 168.98 168.91 168.91 20,307.2K
13:51 168.89 168.93 168.89 168.93 8,160.3K
13:52 168.91 168.98 168.91 168.98 7,780.4K
13:53 168.99 169.03 168.99 169.02 6,057.5K
13:54 169.01 169.01 168.93 168.95 10,393.7K
13:55 168.91 168.91 168.79 168.79 38,805.9K
13:56 168.79 168.80 168.79 168.79 16,563.2K
13:57 168.79 168.87 168.79 168.87 13,852.6K
13:58 168.89 168.96 168.89 168.95 13,174.0K
13:59 168.97 168.99 168.96 168.98 9,986.9K
14:00 168.96 168.98 168.94 168.94 9,281.8K
14:01 168.95 168.95 168.93 168.93 7,644.2K
14:02 168.92 168.96 168.92 168.96 11,817.0K
14:03 168.96 169.02 168.96 169.02 8,157.7K
14:04 169.01 169.30 169.01 169.30 25,213.0K
14:05 169.36 169.36 169.25 169.28 48,131.9K
14:06 169.24 169.29 169.22 169.22 16,489.2K
14:07 169.18 169.18 169.12 169.12 6,854.1K
14:08 169.09 169.09 169.00 169.00 12,763.7K
14:09 168.95 168.95 168.93 168.93 8,219.0K
14:10 168.94 168.95 168.89 168.95 8,983.7K
14:11 168.95 168.95 168.78 168.78 10,266.7K
14:12 168.75 168.80 168.75 168.79 11,409.1K
14:13 168.79 168.79 168.71 168.71 12,985.9K
14:14 168.67 168.70 168.66 168.68 30,949.7K
14:15 168.69 168.83 168.69 168.83 11,367.0K
14:16 168.85 168.85 168.83 168.83 4,629.4K
14:17 168.85 168.88 168.81 168.88 7,294.9K
14:18 168.88 168.88 168.86 168.86 12,322.5K
14:19 168.85 168.88 168.85 168.86 5,067.4K
14:20 168.86 168.86 168.82 168.82 6,607.6K
14:21 168.81 168.81 168.69 168.71 7,402.9K
14:22 168.70 168.70 168.61 168.61 14,512.4K
14:23 168.61 168.64 168.60 168.64 6,010.3K
14:24 168.66 168.66 168.64 168.64 7,461.4K
14:25 168.64 168.71 168.63 168.71 7,083.4K
14:26 168.71 168.71 168.67 168.67 8,477.4K
14:27 168.69 168.75 168.69 168.75 3,115.7K
14:28 168.77 168.81 168.77 168.81 4,160.3K
14:29 168.85 168.94 168.85 168.94 13,717.1K
14:30 168.94 169.06 168.94 169.06 16,121.2K
14:31 169.08 169.10 169.06 169.10 10,251.0K
14:32 169.08 169.08 169.06 169.06 2,469.0K
14:33 169.09 169.13 169.09 169.13 5,631.5K
14:34 169.19 169.19 169.12 169.12 9,851.4K
14:35 169.09 169.11 169.09 169.11 2,817.6K
14:36 169.09 169.11 169.09 169.10 9,052.6K
14:37 169.12 169.14 169.12 169.14 6,439.7K
14:38 169.17 169.18 169.16 169.17 6,919.5K
14:39 169.18 169.21 169.17 169.21 12,302.1K
14:40 169.20 169.22 169.18 169.22 8,629.2K
14:41 169.22 169.22 169.16 169.18 7,365.5K
14:42 169.17 169.17 169.05 169.05 11,254.6K
14:43 169.08 169.11 169.08 169.11 4,960.6K
14:44 169.10 169.13 169.10 169.12 6,216.7K
14:45 169.11 169.11 169.10 169.10 13,369.7K
14:46 169.12 169.12 169.00 169.00 6,668.8K
14:47 169.01 169.05 169.01 169.05 3,585.7K
14:48 169.05 169.05 169.03 169.04 3,219.4K
14:49 169.05 169.05 169.05 169.05 3,512.7K
14:50 169.04 169.04 168.98 168.98 3,819.3K
14:51 168.94 168.96 168.94 168.96 4,575.4K
14:52 168.97 168.97 168.95 168.96 3,329.1K
14:53 168.97 169.01 168.96 168.96 9,141.0K
14:54 168.96 169.02 168.96 169.00 9,497.9K
14:55 168.99 169.00 168.99 169.00 5,343.8K
14:56 169.00 169.06 169.00 169.06 4,702.8K
14:57 169.08 169.11 169.08 169.09 6,177.3K
14:58 169.09 169.10 169.09 169.10 1,863.4K
14:59 169.03 169.03 168.93 168.93 5,828.8K
15:00 168.84 168.84 168.64 168.66 41,021.0K
15:01 168.59 168.66 168.59 168.62 22,131.1K
15:02 168.60 168.61 168.57 168.57 10,672.0K
15:03 168.58 168.58 168.56 168.57 8,502.8K
15:04 168.58 168.62 168.58 168.62 4,426.7K
15:05 168.62 168.65 168.52 168.52 16,777.6K
15:06 168.47 168.47 168.45 168.46 8,709.0K
15:07 168.45 168.45 168.43 168.43 7,212.0K
15:08 168.42 168.42 168.29 168.29 20,479.5K
15:09 168.30 168.35 168.30 168.35 7,179.4K
15:10 168.36 168.39 168.36 168.37 7,185.3K
15:11 168.38 168.38 168.33 168.33 8,809.6K
15:12 168.28 168.36 168.28 168.36 7,612.9K
15:13 168.35 168.40 168.34 168.40 8,312.3K
15:14 168.45 168.48 168.44 168.48 5,784.3K
15:15 168.49 168.49 168.39 168.39 9,281.4K
15:16 168.36 168.37 168.36 168.37 7,308.5K
15:17 168.36 168.39 168.34 168.35 6,827.7K
15:18 168.35 168.35 168.33 168.35 8,907.4K
15:19 168.35 168.37 168.35 168.37 4,462.6K
15:20 168.36 168.36 168.33 168.33 4,988.7K
15:21 168.30 168.32 168.30 168.32 9,439.7K
15:22 168.34 168.42 168.34 168.42 7,547.5K
15:23 168.41 168.43 168.41 168.41 4,345.8K
15:24 168.39 168.42 168.37 168.41 2,498.3K
15:25 168.44 168.44 168.42 168.44 2,730.1K
15:26 168.43 168.43 168.34 168.36 5,578.8K
15:27 168.35 168.42 168.35 168.42 4,545.8K
15:28 168.38 168.38 168.37 168.37 5,305.4K
15:29 168.37 168.37 168.21 168.21 21,633.2K
15:30 168.22 168.22 168.18 168.18 16,051.6K
15:31 168.20 168.22 168.20 168.22 5,320.4K
15:32 168.22 168.28 168.22 168.28 8,160.4K
15:33 168.29 168.29 168.26 168.28 4,156.8K
15:34 168.28 168.31 168.28 168.31 7,308.5K
15:35 168.31 168.44 168.31 168.44 6,566.6K
15:36 168.45 168.55 168.45 168.55 8,376.9K
15:37 168.55 168.58 168.55 168.56 7,788.7K
15:38 168.57 168.65 168.57 168.65 10,316.1K
15:39 168.64 168.80 168.64 168.80 9,560.1K
15:40 168.88 168.93 168.82 168.93 20,110.1K
15:41 168.85 168.87 168.82 168.87 10,675.5K
15:42 168.77 168.77 168.72 168.72 14,551.2K
15:43 168.70 168.76 168.69 168.76 6,909.9K
15:44 168.74 168.74 168.69 168.69 5,428.3K
15:45 168.67 168.72 168.63 168.72 5,487.4K
15:46 168.68 168.68 168.63 168.63 6,540.7K
15:47 168.66 168.67 168.51 168.51 7,319.0K
15:48 168.52 168.58 168.52 168.58 2,587.2K
15:49 168.58 168.60 168.58 168.58 3,895.3K
15:50 168.59 168.59 168.57 168.58 1,578.7K
15:51 168.58 168.59 168.58 168.58 1,965.8K
15:52 168.58 168.58 168.47 168.47 8,786.7K
15:53 168.48 168.49 168.44 168.44 5,282.6K
15:54 168.41 168.45 168.41 168.44 5,358.7K
15:55 168.46 168.46 168.42 168.43 8,930.4K
15:56 168.41 168.53 168.41 168.53 8,540.1K
15:57 168.58 168.62 168.57 168.59 4,117.4K
15:58 168.59 168.59 168.57 168.57 2,316.0K
15:59 168.59 168.62 168.59 168.62 4,880.1K
16:00 168.61 168.61 168.55 168.55 3,501.5K
16:01 168.56 168.57 168.54 168.57 2,939.4K
16:02 168.56 168.58 168.56 168.58 4,450.2K
16:03 168.59 168.60 168.57 168.57 3,035.3K
16:04 168.62 168.64 168.60 168.60 4,392.0K
16:05 168.61 168.64 168.60 168.64 12,186.3K
16:06 168.64 168.64 168.58 168.59 7,974.2K
16:07 168.56 168.56 168.49 168.49 13,008.8K
16:08 168.45 168.51 168.45 168.49 16,351.2K
16:09 168.50 168.50 168.47 168.50 5,681.2K
16:10 168.50 168.50 168.48 168.50 6,943.9K
16:11 168.48 168.49 168.48 168.49 3,840.0K
16:12 168.49 168.54 168.49 168.54 2,872.2K
16:13 168.54 168.65 168.54 168.65 17,867.5K
16:14 168.65 168.67 168.64 168.64 6,653.4K
16:15 168.64 168.65 168.61 168.65 4,662.1K
16:16 168.64 168.67 168.64 168.66 3,267.8K
16:17 168.64 168.66 168.64 168.66 13,342.7K
16:18 168.65 168.65 168.64 168.65 2,970.3K
16:19 168.60 168.64 168.60 168.64 4,441.9K
16:20 168.63 168.63 168.51 168.54 10,178.7K
16:21 168.49 168.49 168.37 168.39 23,368.7K
16:22 168.40 168.40 168.35 168.39 17,240.4K
16:23 168.34 168.34 168.25 168.26 34,645.5K
16:24 168.27 168.32 168.27 168.32 6,792.0K
16:25 168.33 168.35 168.33 168.35 12,512.0K
16:26 168.36 168.36 168.32 168.32 9,712.5K
16:27 168.32 168.32 168.27 168.27 8,135.2K
16:28 168.30 168.32 168.30 168.32 7,699.9K
16:29 168.30 168.31 168.25 168.25 8,006.3K
16:30 168.28 168.29 168.22 168.22 7,547.1K
16:31 168.20 168.20 168.17 168.18 14,141.7K
16:32 168.17 168.21 168.17 168.21 10,059.2K
16:33 168.26 168.42 168.26 168.42 24,436.3K
16:34 168.41 168.57 168.41 168.47 23,703.0K
16:35 168.48 168.60 168.48 168.57 8,435.6K
16:36 168.55 168.65 168.55 168.65 25,194.9K
16:37 168.72 168.78 168.68 168.78 22,780.5K
16:38 168.85 169.07 168.85 168.92 70,218.7K
16:39 168.90 168.90 168.74 168.74 11,285.6K
16:40 168.81 168.81 168.67 168.71 9,544.4K
16:41 168.69 168.75 168.69 168.70 14,232.8K
16:42 168.69 168.71 168.69 168.71 11,000.9K
16:43 168.70 168.70 168.58 168.58 9,737.6K
16:44 168.58 168.62 168.58 168.62 9,853.0K
16:45 168.63 168.73 168.63 168.73 12,498.6K
16:46 168.65 168.65 168.59 168.61 14,127.4K
16:47 168.64 168.64 168.64 168.64 6,573.4K
16:48 168.62 168.65 168.62 168.65 8,567.8K
16:49 168.65 168.66 168.63 168.63 8,094.8K
16:50 168.63 168.67 168.61 168.61 9,267.9K
16:51 168.48 168.51 168.46 168.51 19,523.7K
16:52 168.49 168.50 168.43 168.43 6,119.8K
16:53 168.43 168.48 168.41 168.48 17,259.7K
16:54 168.47 168.48 168.46 168.46 10,271.2K
16:55 168.45 168.45 168.42 168.42 9,337.4K
16:56 168.47 168.49 168.47 168.48 6,688.5K
16:57 168.48 168.51 168.48 168.50 4,636.7K
16:58 168.54 168.57 168.53 168.56 3,478.1K
16:59 168.54 168.54 168.53 168.54 6,206.7K
17:00 168.54 168.57 168.45 168.45 7,563.4K
17:01 168.46 168.48 168.46 168.48 4,386.3K
17:02 168.44 168.44 168.42 168.42 36,228.4K
17:03 168.38 168.42 168.38 168.39 12,694.4K
17:04 168.38 168.38 168.32 168.36 6,471.7K
17:05 168.36 168.37 168.35 168.35 12,586.4K
17:06 168.33 168.34 168.33 168.33 3,362.8K
17:07 168.34 168.36 168.33 168.36 8,346.8K
17:08 168.35 168.35 168.33 168.34 7,798.4K
17:09 168.32 168.32 168.31 168.31 14,207.1K
17:10 168.20 168.21 168.17 168.17 35,957.2K
17:11 168.09 168.09 167.78 167.78 105,785.2K
17:12 167.76 167.78 167.71 167.73 49,227.6K
17:13 167.72 167.79 167.72 167.77 17,456.4K
17:14 167.74 167.76 167.72 167.76 18,701.8K
17:15 167.78 167.78 167.70 167.70 21,318.2K
17:16 167.71 167.76 167.71 167.76 22,560.0K
17:17 167.78 167.78 167.73 167.77 18,961.5K
17:18 167.77 167.82 167.77 167.82 13,248.7K
17:19 167.83 167.88 167.83 167.88 9,227.4K
17:20 167.87 167.87 167.84 167.84 7,452.1K
17:21 167.86 167.97 167.86 167.97 8,528.7K
17:22 167.98 168.04 167.98 168.04 5,276.8K
17:23 168.05 168.09 168.05 168.07 7,067.2K
17:24 168.12 168.12 168.02 168.02 4,568.4K
17:25 168.06 168.06 166.18 166.25 8,747.8K
17:26 166.28 166.34 166.28 166.34 10,175.9K
17:27 166.36 166.37 166.35 166.35 7,447.0K
17:28 166.36 166.44 166.23 166.44 15,861.7K
17:29 166.55 166.60 166.55 166.60 30,574.5K
17:30 166.57 166.63 166.57 166.63 7,203.6K
17:31 166.61 166.61 166.46 166.46 10,153.1K
17:32 166.42 166.48 166.42 166.47 3,285.3K
17:33 166.49 166.54 166.49 166.54 3,346.5K
17:34 166.53 166.57 166.52 166.57 9,336.3K
17:35 166.55 166.56 166.47 166.47 4,217.9K
17:36 166.46 166.47 166.45 166.45 29,956.4K
17:37 166.47 166.49 166.42 166.42 7,267.9K
17:38 166.40 166.43 166.40 166.41 7,275.0K
17:39 166.42 166.42 166.30 166.30 5,905.1K
17:40 166.28 166.40 166.28 166.40 9,956.3K
17:41 166.40 166.40 166.31 166.31 2,851.3K
17:42 166.31 166.31 166.24 166.24 4,786.6K
17:43 166.25 166.32 166.25 166.30 8,936.4K
17:44 166.30 166.35 166.30 166.34 6,191.8K
17:45 166.36 166.37 166.35 166.36 3,466.1K
17:46 166.41 166.48 166.41 166.48 17,367.3K
17:47 166.53 166.65 166.53 166.63 13,125.2K
17:48 166.60 166.61 166.57 166.58 9,309.3K
17:49 166.57 166.65 166.57 166.65 9,355.0K
17:50 166.64 166.64 166.55 166.55 8,508.2K
17:51 166.53 166.53 166.49 166.51 6,679.3K
17:52 166.48 166.50 166.48 166.48 3,523.7K
17:53 166.49 166.51 166.49 166.51 6,694.2K
17:54 166.53 166.59 166.51 166.59 5,999.4K
17:55 166.52 166.52 166.49 166.51 13,546.9K
17:56 166.49 166.66 166.49 166.66 22,337.9K
17:57 166.66 166.72 166.66 166.72 7,083.7K
17:58 166.76 166.86 166.76 166.86 25,302.5K
17:59 166.90 167.18 166.90 167.18 47,951.3K
18:00 167.16 167.22 166.99 166.99 53,084.6K
18:01 166.95 166.98 166.95 166.97 11,871.7K
18:02 166.99 166.99 166.95 166.95 22,252.8K
18:03 166.96 167.02 166.96 167.02 12,941.8K
18:04 167.09 167.10 167.05 167.05 18,561.2K
18:05 167.06 167.14 167.06 167.14 10,702.4K
18:06 167.16 167.20 167.16 167.20 30,010.1K
18:07 167.13 167.27 167.13 167.26 22,845.0K
18:08 167.18 167.21 167.12 167.12 24,031.9K
18:09 167.12 167.12 167.04 167.04 12,365.3K
18:10 167.01 167.01 166.93 166.93 16,666.5K
18:11 166.96 167.03 166.96 167.03 10,834.7K
18:12 167.07 167.30 167.07 167.30 18,899.7K
18:13 167.28 167.28 167.19 167.24 7,927.2K
18:14 167.24 167.24 167.20 167.20 5,669.5K
18:15 167.21 167.21 167.18 167.18 3,707.6K
18:16 167.20 167.24 167.19 167.24 7,294.0K
18:17 167.23 167.25 167.14 167.14 14,260.5K
18:18 167.13 167.14 167.11 167.11 14,299.3K
18:19 167.12 167.13 167.08 167.08 17,958.7K
18:20 167.10 167.16 167.10 167.16 5,054.2K
18:21 167.17 167.23 167.17 167.19 5,721.6K
18:22 167.18 167.21 167.17 167.17 6,674.5K
18:23 167.17 167.17 167.04 167.04 10,710.2K
18:24 167.03 167.08 167.03 167.08 4,617.6K
18:25 167.09 167.11 167.09 167.11 3,348.3K
18:26 167.10 167.14 167.10 167.14 8,466.0K
18:27 167.14 167.16 167.14 167.16 7,879.9K
18:28 167.14 167.14 167.10 167.10 7,959.5K
18:29 167.04 167.04 167.00 167.03 6,040.5K
18:30 167.08 167.08 166.92 166.92 26,577.4K
18:31 166.89 166.99 166.89 166.99 15,540.6K
18:32 167.00 167.00 166.96 166.96 5,880.4K
18:33 166.97 166.98 166.97 166.98 3,941.4K
18:34 166.97 166.99 166.97 166.99 3,527.6K
18:35 166.99 166.99 166.97 166.98 6,494.6K
18:36 166.91 166.97 166.91 166.97 4,906.4K
18:37 166.98 166.98 166.94 166.94 2,293.7K
18:38 166.95 167.00 166.95 166.98 4,882.4K
18:39 166.98 167.05 166.98 167.05 6,705.0K
18:40 166.96 166.96 166.96 166.96 1,998.8K
18:51 166.93 166.93 166.93 166.93 12,932.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available