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
09:50 167.84 167.84 167.15 167.15 1,562.3K
09:51 167.08 167.09 166.97 166.97 4,002.0K
09:52 166.98 166.98 166.91 166.93 2,292.0K
09:53 166.89 166.89 166.89 166.89 8,703.6K
09:54 166.87 166.87 166.76 166.79 7,453.1K
09:55 166.72 166.75 166.70 166.70 4,576.1K
09:56 166.71 166.73 166.71 166.73 5,151.4K
09:57 166.73 166.86 166.73 166.86 2,755.2K
09:58 166.86 166.87 166.78 166.78 4,201.5K
09:59 166.80 166.88 166.80 166.88 2,690.7K
10:00 166.87 166.87 166.61 166.61 111,532.8K
10:01 166.58 166.64 166.51 166.51 70,367.8K
10:02 166.47 166.48 166.46 166.47 60,627.7K
10:03 166.46 166.46 166.43 166.44 28,418.1K
10:04 166.35 166.35 166.27 166.32 54,226.6K
10:05 166.32 166.55 166.32 166.55 38,613.0K
10:06 166.50 166.54 166.50 166.52 31,303.5K
10:07 166.49 166.52 166.47 166.52 11,298.6K
10:08 166.54 166.54 166.50 166.50 12,451.8K
10:09 166.47 166.47 166.34 166.34 19,549.8K
10:10 166.35 166.35 166.30 166.31 18,368.9K
10:11 166.36 166.40 166.35 166.40 9,787.0K
10:12 166.41 166.41 166.36 166.36 7,102.3K
10:13 166.34 166.34 166.29 166.29 24,764.2K
10:14 166.27 166.27 166.19 166.19 23,070.3K
10:15 166.20 166.20 166.09 166.09 38,411.1K
10:16 166.13 166.16 166.10 166.16 15,111.7K
10:17 166.16 166.24 166.15 166.24 15,907.0K
10:18 166.23 166.23 166.10 166.10 17,137.4K
10:19 166.09 166.12 166.08 166.08 19,475.2K
10:20 166.08 166.08 166.00 166.00 12,395.8K
10:21 165.96 166.10 165.91 166.10 26,522.7K
10:22 166.09 166.09 166.04 166.04 14,700.5K
10:23 166.10 166.23 166.10 166.23 38,270.1K
10:24 166.28 166.36 166.28 166.36 19,915.2K
10:25 166.34 166.34 166.24 166.24 14,163.4K
10:26 166.25 166.25 166.19 166.19 9,622.2K
10:27 166.20 166.20 166.15 166.15 12,684.4K
10:28 166.14 166.14 166.11 166.11 41,542.8K
10:29 166.11 166.11 166.00 166.00 21,188.7K
10:30 166.02 166.04 166.00 166.00 18,075.8K
10:31 166.00 166.00 165.92 165.92 29,539.8K
10:32 165.89 165.90 165.89 165.89 28,609.9K
10:33 165.87 165.87 165.84 165.84 22,492.9K
10:34 165.82 165.82 165.77 165.81 19,119.1K
10:35 165.81 165.82 165.80 165.81 23,015.7K
10:36 165.79 165.79 165.71 165.71 22,074.6K
10:37 165.72 165.72 165.64 165.64 23,143.1K
10:38 165.66 165.67 165.64 165.67 19,615.7K
10:39 165.67 165.67 165.64 165.66 33,692.7K
10:40 165.62 165.67 165.59 165.67 38,466.3K
10:41 165.70 165.82 165.67 165.82 26,650.2K
10:42 165.84 165.92 165.84 165.89 45,646.3K
10:43 165.93 165.97 165.92 165.95 46,964.7K
10:44 165.93 165.97 165.93 165.97 33,454.2K
10:45 165.99 165.99 165.89 165.89 53,256.1K
10:46 165.92 165.92 165.89 165.89 21,810.2K
10:47 165.93 166.00 165.90 166.00 60,927.6K
10:48 165.98 166.10 165.98 166.10 18,651.9K
10:49 166.10 166.10 166.07 166.07 9,970.2K
10:50 166.10 166.12 166.10 166.11 17,078.4K
10:51 166.12 166.13 166.09 166.09 9,483.9K
10:52 166.11 166.12 166.05 166.05 24,462.5K
10:53 166.05 166.07 166.05 166.05 15,608.2K
10:54 166.03 166.03 165.96 165.96 20,374.4K
10:55 165.96 166.02 165.96 166.02 15,293.8K
10:56 166.05 166.08 166.04 166.05 20,490.0K
10:57 166.05 166.05 166.04 166.04 6,145.0K
10:58 166.05 166.05 165.99 165.99 5,056.8K
10:59 165.97 166.00 165.95 166.00 10,431.0K
11:00 165.97 165.97 165.91 165.92 8,986.7K
11:01 165.92 165.99 165.89 165.99 12,955.0K
11:02 165.99 166.02 165.98 165.98 15,301.3K
11:03 165.95 165.97 165.87 165.87 14,725.3K
11:04 165.86 165.86 165.71 165.74 23,261.6K
11:05 165.71 165.74 165.71 165.74 10,742.1K
11:06 165.69 165.69 165.68 165.68 10,415.6K
11:07 165.69 165.69 165.68 165.68 8,340.7K
11:08 165.68 165.68 165.63 165.63 9,761.1K
11:09 165.62 165.62 165.58 165.58 31,214.4K
11:10 165.58 165.58 165.52 165.52 50,197.7K
11:11 165.51 165.51 165.42 165.42 46,999.4K
11:12 165.40 165.42 165.36 165.42 39,018.9K
11:13 165.46 165.47 165.46 165.47 22,165.1K
11:14 165.46 165.50 165.46 165.49 17,259.6K
11:15 165.52 165.56 165.52 165.56 35,308.7K
11:16 165.60 165.62 165.57 165.61 37,193.9K
11:17 165.60 165.69 165.60 165.62 24,394.1K
11:18 165.65 165.69 165.65 165.65 24,400.8K
11:19 165.65 165.71 165.64 165.71 12,761.6K
11:20 165.72 165.72 165.63 165.64 22,020.0K
11:21 165.68 165.76 165.68 165.76 16,633.5K
11:22 165.78 165.89 165.78 165.89 15,339.1K
11:23 165.90 165.95 165.90 165.95 29,381.8K
11:24 165.95 165.95 165.93 165.93 57,561.0K
11:25 165.93 165.95 165.91 165.91 25,911.6K
11:26 165.89 165.89 165.85 165.89 14,636.6K
11:27 165.88 165.88 165.86 165.87 34,977.6K
11:28 165.88 165.92 165.86 165.92 20,499.5K
11:29 165.89 165.89 165.86 165.86 11,731.8K
11:30 165.88 165.89 165.86 165.86 8,990.6K
11:31 165.86 165.89 165.86 165.89 18,058.7K
11:32 165.90 165.94 165.90 165.94 30,898.7K
11:33 165.92 165.92 165.87 165.90 17,361.2K
11:34 165.97 166.06 165.92 166.06 50,562.1K
11:35 166.01 166.11 166.01 166.11 18,947.5K
11:36 166.07 166.10 166.07 166.09 13,553.6K
11:37 166.11 166.17 166.11 166.17 21,644.2K
11:38 166.17 166.18 166.15 166.17 12,698.2K
11:39 166.15 166.18 166.14 166.17 13,588.2K
11:40 166.17 166.17 166.13 166.13 18,859.2K
11:41 166.04 166.07 166.04 166.07 40,746.9K
11:42 166.09 166.10 166.09 166.09 29,519.4K
11:43 166.10 166.10 165.97 165.97 23,246.0K
11:44 166.20 166.21 166.18 166.19 20,334.0K
11:45 166.21 166.21 166.18 166.18 5,741.4K
11:46 166.23 166.23 166.18 166.18 10,989.4K
11:47 166.17 166.17 166.13 166.13 5,781.2K
11:48 166.13 166.14 166.11 166.11 5,712.4K
11:49 166.12 166.21 166.12 166.21 12,274.7K
11:50 166.21 166.22 166.20 166.22 6,469.3K
11:51 166.22 166.24 166.21 166.21 6,761.6K
11:52 166.23 166.23 166.17 166.17 11,999.5K
11:53 166.15 166.15 166.11 166.11 6,485.4K
11:54 166.06 166.08 166.06 166.06 16,042.3K
11:55 166.00 166.02 165.99 166.02 8,380.1K
11:56 166.03 166.10 166.03 166.10 5,735.7K
11:57 166.15 166.17 166.14 166.14 8,816.6K
11:58 166.14 166.14 166.05 166.05 8,017.6K
11:59 166.05 166.05 166.01 166.01 12,048.8K
12:00 166.01 166.01 165.88 165.88 18,722.4K
12:01 165.89 165.92 165.84 165.84 18,883.5K
12:02 165.80 165.86 165.80 165.85 18,187.1K
12:03 165.82 165.90 165.82 165.90 9,897.8K
12:04 165.94 165.96 165.94 165.96 7,772.9K
12:05 165.94 165.97 165.93 165.93 9,354.6K
12:06 165.93 165.93 165.93 165.93 3,155.3K
12:07 165.92 165.93 165.92 165.93 2,543.3K
12:08 165.92 165.93 165.92 165.92 4,693.7K
12:09 165.93 165.93 165.90 165.90 6,051.3K
12:10 165.92 165.94 165.92 165.93 5,240.5K
12:11 165.91 165.93 165.90 165.90 22,126.3K
12:12 165.89 165.89 165.86 165.86 11,939.1K
12:13 165.85 165.85 165.82 165.82 9,293.4K
12:14 165.83 165.84 165.83 165.84 6,763.4K
12:15 165.85 165.85 165.84 165.85 12,173.8K
12:16 165.83 165.83 165.76 165.76 22,445.2K
12:17 165.78 165.81 165.78 165.79 15,991.9K
12:18 165.75 165.76 165.68 165.68 16,363.2K
12:19 165.67 165.70 165.67 165.70 14,254.5K
12:20 165.71 165.80 165.71 165.80 32,556.7K
12:21 165.78 165.79 165.77 165.79 12,078.8K
12:22 165.78 165.78 165.74 165.74 6,724.4K
12:23 165.75 165.75 165.72 165.75 7,709.3K
12:24 165.75 165.75 165.74 165.75 7,280.7K
12:25 165.74 165.78 165.74 165.78 5,610.0K
12:26 165.78 165.78 165.70 165.70 7,592.2K
12:27 165.70 165.70 165.62 165.64 27,464.5K
12:28 165.66 165.66 165.60 165.60 15,467.4K
12:29 165.61 165.61 165.56 165.59 21,609.8K
12:30 165.59 165.59 165.50 165.50 27,546.3K
12:31 165.44 165.44 165.35 165.38 67,968.0K
12:32 165.34 165.42 165.34 165.41 35,500.7K
12:33 165.40 165.46 165.40 165.46 29,559.6K
12:34 165.45 165.50 165.45 165.50 6,489.1K
12:35 165.52 165.52 165.37 165.37 23,438.8K
12:36 165.38 165.38 165.28 165.28 22,711.6K
12:37 165.30 165.30 165.25 165.25 11,902.0K
12:38 165.27 165.27 165.18 165.18 27,791.4K
12:39 165.19 165.24 165.18 165.24 31,108.6K
12:40 165.26 165.26 165.21 165.21 11,710.7K
12:41 165.23 165.26 165.20 165.20 25,464.3K
12:42 165.16 165.16 165.10 165.12 22,110.2K
12:43 165.13 165.16 165.13 165.16 20,944.2K
12:44 165.17 165.21 165.17 165.21 17,398.9K
12:45 165.26 165.26 165.23 165.23 14,955.6K
12:46 165.25 165.25 165.21 165.21 36,531.5K
12:47 165.21 165.25 165.18 165.18 17,952.5K
12:48 165.15 165.15 165.09 165.11 31,442.5K
12:49 165.15 165.21 165.15 165.18 19,115.8K
12:50 165.22 165.22 165.13 165.16 18,951.0K
12:51 165.20 165.29 165.20 165.29 18,681.7K
12:52 165.29 165.38 165.29 165.38 9,997.1K
12:53 165.37 165.40 165.36 165.40 12,329.5K
12:54 165.40 165.41 165.37 165.41 26,342.1K
12:55 165.46 165.46 165.37 165.41 14,855.2K
12:56 165.40 165.41 165.40 165.40 13,401.8K
12:57 165.39 165.39 165.39 165.39 9,650.2K
12:58 165.39 165.39 165.35 165.38 13,639.0K
12:59 165.41 165.47 165.39 165.46 13,666.3K
13:00 165.45 165.45 165.37 165.37 12,079.3K
13:01 165.35 165.35 165.25 165.25 17,737.9K
13:02 165.23 165.29 165.20 165.29 10,121.0K
13:03 165.25 165.26 165.21 165.21 13,874.9K
13:04 165.19 165.22 165.19 165.22 16,657.1K
13:05 165.25 165.39 165.25 165.39 21,688.4K
13:06 165.39 165.42 165.39 165.42 14,097.1K
13:07 165.41 165.41 165.32 165.32 9,885.1K
13:08 165.32 165.32 165.26 165.26 7,256.8K
13:09 165.31 165.31 165.09 165.09 23,184.7K
13:10 165.08 165.16 165.08 165.16 15,489.0K
13:11 165.16 165.16 165.11 165.14 9,404.3K
13:12 165.11 165.11 165.02 165.02 49,308.4K
13:13 165.04 165.05 165.03 165.05 34,396.0K
13:14 165.08 165.12 165.08 165.12 22,549.9K
13:15 165.11 165.11 165.09 165.09 5,094.3K
13:16 165.08 165.12 165.08 165.11 4,181.2K
13:17 165.12 165.18 165.12 165.18 18,804.4K
13:18 165.21 165.21 165.16 165.19 22,749.5K
13:19 165.17 165.17 165.06 165.07 54,040.6K
13:20 165.06 165.06 164.98 165.01 15,455.7K
13:21 165.02 165.07 165.02 165.06 17,757.4K
13:22 165.08 165.11 165.08 165.11 12,900.2K
13:23 165.12 165.14 165.10 165.14 11,826.3K
13:24 165.14 165.17 165.14 165.17 20,613.8K
13:25 165.20 165.21 165.17 165.17 10,964.9K
13:26 165.17 165.19 165.17 165.19 10,257.3K
13:27 165.19 165.21 165.18 165.21 19,568.8K
13:28 165.18 165.18 165.11 165.16 16,197.4K
13:29 165.19 165.22 165.19 165.22 7,520.9K
13:30 165.24 165.24 165.18 165.21 5,820.8K
13:31 165.22 165.27 165.22 165.26 9,019.4K
13:32 165.30 165.41 165.30 165.41 21,815.4K
13:33 165.43 165.43 165.36 165.36 9,156.7K
13:34 165.35 165.39 165.34 165.39 12,859.5K
13:35 165.35 165.35 165.30 165.30 5,886.2K
13:36 165.29 165.29 165.23 165.23 5,910.9K
13:37 165.28 165.36 165.28 165.36 8,566.8K
13:38 165.39 165.39 165.38 165.38 2,932.4K
13:39 165.38 165.43 165.38 165.43 5,682.4K
13:40 165.46 165.50 165.46 165.50 9,984.7K
13:41 165.48 165.49 165.46 165.46 12,733.6K
13:42 165.47 165.47 165.42 165.42 5,709.9K
13:43 165.41 165.42 165.39 165.39 6,465.2K
13:44 165.39 165.40 165.38 165.40 4,312.7K
13:45 165.39 165.45 165.39 165.45 5,499.4K
13:46 165.48 165.53 165.48 165.52 7,144.7K
13:47 165.54 165.54 165.46 165.46 12,856.2K
13:48 165.47 165.47 165.45 165.46 7,381.7K
13:49 165.45 165.46 165.45 165.46 4,336.5K
13:50 165.47 165.50 165.47 165.50 6,528.7K
13:51 165.48 165.50 165.48 165.49 4,901.7K
13:52 165.48 165.48 165.46 165.46 4,835.0K
13:53 165.46 165.47 165.45 165.45 3,909.5K
13:54 165.45 165.45 165.40 165.40 6,188.8K
13:55 165.38 165.45 165.38 165.45 6,723.9K
13:56 165.49 165.50 165.47 165.47 6,438.4K
13:57 165.44 165.45 165.43 165.44 6,087.8K
13:58 165.44 165.48 165.44 165.45 6,204.0K
13:59 165.45 165.45 165.42 165.42 5,649.4K
14:00 165.43 165.45 165.43 165.45 5,466.2K
14:01 165.43 165.45 165.42 165.45 4,126.3K
14:02 165.45 165.48 165.45 165.48 8,759.3K
14:03 165.50 165.51 165.49 165.49 7,246.2K
14:04 165.48 165.52 165.48 165.51 10,985.2K
14:05 165.52 165.52 165.44 165.44 8,034.2K
14:06 165.41 165.41 165.30 165.30 9,212.0K
14:07 165.30 165.30 165.22 165.22 15,055.3K
14:08 165.23 165.23 165.16 165.16 21,744.1K
14:09 165.17 165.33 165.17 165.33 13,729.3K
14:10 165.33 165.33 165.21 165.21 16,186.2K
14:11 165.21 165.21 165.15 165.15 6,301.5K
14:12 165.12 165.12 165.09 165.12 15,282.0K
14:13 165.06 165.10 165.05 165.09 12,561.0K
14:14 165.11 165.14 165.11 165.14 6,488.9K
14:15 165.12 165.16 165.12 165.15 12,553.2K
14:16 165.15 165.15 165.08 165.08 13,355.1K
14:17 165.07 165.07 165.07 165.07 13,096.4K
14:18 165.06 165.09 165.06 165.08 11,552.7K
14:19 165.09 165.13 165.09 165.13 5,259.1K
14:20 165.13 165.13 165.02 165.02 14,189.0K
14:21 165.01 165.01 164.98 165.00 12,484.8K
14:22 164.95 164.97 164.95 164.96 6,133.6K
14:23 164.98 164.98 164.97 164.98 8,155.2K
14:24 164.93 164.94 164.84 164.84 43,830.2K
14:25 164.79 164.89 164.79 164.89 34,238.1K
14:26 164.89 164.89 164.85 164.85 9,700.9K
14:27 164.85 164.86 164.85 164.85 5,002.5K
14:28 164.85 164.85 164.78 164.79 52,025.8K
14:29 164.83 164.83 164.78 164.79 9,527.3K
14:30 164.79 164.79 164.63 164.63 32,412.7K
14:31 164.65 164.75 164.65 164.75 10,379.0K
14:32 164.78 164.85 164.78 164.85 18,318.8K
14:33 164.85 164.85 164.78 164.82 15,389.2K
14:34 164.78 164.88 164.78 164.88 9,267.1K
14:35 164.86 164.87 164.83 164.83 8,309.7K
14:36 164.83 164.84 164.81 164.84 7,796.9K
14:37 164.52 164.64 164.52 164.64 41,559.0K
14:38 164.65 164.65 164.60 164.63 10,138.7K
14:39 164.63 164.67 164.59 164.59 11,591.4K
14:40 164.59 164.61 164.52 164.61 36,023.8K
14:41 164.61 164.64 164.61 164.64 16,274.9K
14:42 164.66 164.70 164.66 164.67 7,255.7K
14:43 164.68 164.70 164.67 164.67 16,970.1K
14:44 164.68 164.68 164.62 164.63 28,106.9K
14:45 164.64 164.67 164.64 164.67 11,014.3K
14:46 164.70 164.84 164.70 164.82 24,374.4K
14:47 164.79 164.81 164.78 164.80 11,118.9K
14:48 164.79 164.82 164.79 164.82 7,328.7K
14:49 164.84 164.85 164.84 164.85 10,419.0K
14:50 164.84 164.84 164.77 164.77 22,598.1K
14:51 164.79 164.81 164.64 164.64 11,141.1K
14:52 164.64 164.71 164.64 164.68 13,248.7K
14:53 164.67 164.67 164.56 164.56 16,593.0K
14:54 164.56 164.56 164.51 164.52 26,715.2K
14:55 164.50 164.53 164.47 164.53 28,346.5K
14:56 164.54 164.60 164.54 164.60 16,054.3K
14:57 164.60 164.70 164.60 164.70 17,987.5K
14:58 164.72 164.73 164.69 164.73 17,875.6K
14:59 164.73 164.73 164.66 164.66 9,392.4K
15:00 164.62 164.62 164.51 164.56 43,862.1K
15:01 164.54 164.54 164.53 164.53 7,936.3K
15:02 164.50 164.51 164.50 164.51 18,602.3K
15:03 164.50 164.52 164.48 164.48 49,872.2K
15:04 164.46 164.51 164.46 164.51 31,003.8K
15:05 164.55 164.58 164.53 164.53 17,022.4K
15:06 164.54 164.57 164.54 164.57 9,854.8K
15:07 164.56 164.62 164.56 164.62 18,346.1K
15:08 164.65 164.67 164.65 164.67 18,628.7K
15:09 164.60 164.60 164.56 164.56 16,426.4K
15:10 164.56 164.77 164.56 164.77 23,538.9K
15:11 164.77 164.77 164.67 164.67 22,963.7K
15:12 164.68 164.70 164.68 164.70 19,184.8K
15:13 164.69 164.74 164.69 164.74 11,095.5K
15:14 164.73 164.73 164.69 164.69 8,999.4K
15:15 164.71 164.71 164.59 164.59 23,486.5K
15:16 164.59 164.65 164.58 164.65 13,284.8K
15:17 164.65 164.66 164.64 164.64 6,148.2K
15:18 164.64 164.67 164.64 164.67 12,909.6K
15:19 164.63 164.65 164.63 164.65 51,970.2K
15:20 164.62 164.62 164.59 164.61 22,509.5K
15:21 164.59 164.70 164.58 164.70 12,398.1K
15:22 164.70 164.74 164.70 164.74 8,466.3K
15:23 164.73 164.73 164.69 164.73 10,415.3K
15:24 164.74 164.83 164.74 164.83 14,014.5K
15:25 164.84 164.85 164.82 164.82 38,897.2K
15:26 164.87 164.88 164.82 164.82 14,103.1K
15:27 164.79 164.82 164.79 164.81 11,590.0K
15:28 164.81 164.82 164.81 164.82 4,056.8K
15:29 164.82 164.82 164.77 164.77 8,421.3K
15:30 164.73 164.73 164.70 164.71 4,677.1K
15:31 164.71 164.71 164.66 164.67 15,294.7K
15:32 164.64 164.66 164.60 164.60 7,384.9K
15:33 164.56 164.60 164.56 164.60 10,500.1K
15:34 164.60 164.65 164.60 164.65 4,646.5K
15:35 164.64 164.68 164.64 164.68 4,323.7K
15:36 164.65 164.71 164.65 164.71 17,521.9K
15:37 164.74 164.77 164.73 164.76 10,689.0K
15:38 164.81 164.93 164.81 164.93 20,341.4K
15:39 164.99 165.00 164.99 164.99 15,863.2K
15:40 165.00 165.09 165.00 165.09 30,975.7K
15:41 165.03 165.16 165.03 165.16 20,128.7K
15:42 165.12 165.33 165.12 165.33 28,628.3K
15:43 165.28 165.30 165.28 165.30 18,215.8K
15:44 165.25 165.26 165.25 165.26 14,194.9K
15:45 165.27 165.32 165.27 165.32 5,465.3K
15:46 165.29 165.29 165.24 165.24 15,667.1K
15:47 165.18 165.18 165.14 165.14 10,106.1K
15:48 165.11 165.13 165.11 165.11 7,198.1K
15:49 165.15 165.28 165.15 165.27 15,137.7K
15:50 165.20 165.20 165.18 165.18 10,464.7K
15:51 165.20 165.20 165.18 165.18 5,470.7K
15:52 165.15 165.15 165.08 165.08 15,162.5K
15:53 165.07 165.09 165.06 165.09 3,044.3K
15:54 165.07 165.09 165.07 165.09 2,941.0K
15:55 165.07 165.08 165.06 165.08 4,492.7K
15:56 165.08 165.10 165.07 165.08 6,747.3K
15:57 165.09 165.10 165.05 165.05 5,601.0K
15:58 165.05 165.08 165.05 165.08 6,298.1K
15:59 165.06 165.09 165.05 165.09 17,289.4K
16:00 165.10 165.10 164.97 164.97 12,126.2K
16:01 164.98 165.01 164.98 164.99 8,592.3K
16:02 164.94 165.01 164.94 165.01 11,818.1K
16:03 165.05 165.09 165.05 165.07 3,326.1K
16:04 165.06 165.06 165.00 165.00 7,567.7K
16:05 165.03 165.05 165.02 165.05 9,814.6K
16:06 165.05 165.11 165.05 165.11 9,293.3K
16:07 165.09 165.09 165.08 165.08 5,136.8K
16:08 165.10 165.12 165.08 165.08 6,729.4K
16:09 165.11 165.12 165.10 165.10 5,754.7K
16:10 165.10 165.10 165.09 165.09 4,656.5K
16:11 165.09 165.09 165.07 165.07 5,444.0K
16:12 165.06 165.06 165.04 165.05 10,491.7K
16:13 165.05 165.09 165.05 165.09 10,068.9K
16:14 165.06 165.07 165.05 165.05 7,650.8K
16:15 165.07 165.08 165.07 165.08 5,406.9K
16:16 165.09 165.10 165.09 165.10 6,256.4K
16:17 165.10 165.12 165.10 165.12 12,933.7K
16:18 165.15 165.28 165.15 165.28 35,453.8K
16:19 165.24 165.31 165.24 165.30 22,537.1K
16:20 165.37 165.38 165.37 165.38 19,847.6K
16:21 165.62 165.66 165.58 165.62 60,125.0K
16:22 165.63 165.73 165.63 165.73 29,210.1K
16:23 165.68 165.76 165.67 165.67 24,379.9K
16:24 165.66 165.66 165.59 165.59 20,764.2K
16:25 165.58 165.59 165.55 165.55 21,603.1K
16:26 165.51 165.57 165.51 165.57 11,552.3K
16:27 165.56 165.56 165.54 165.54 11,255.1K
16:28 165.51 165.54 165.51 165.54 13,761.2K
16:29 165.53 165.54 165.51 165.54 11,006.5K
16:30 165.52 165.53 165.50 165.50 10,568.2K
16:31 165.52 165.52 165.47 165.47 12,631.0K
16:32 165.45 165.49 165.45 165.48 12,804.0K
16:33 165.52 165.52 165.49 165.51 12,156.0K
16:34 165.53 165.53 165.48 165.48 15,872.7K
16:35 165.46 165.46 165.36 165.36 19,403.7K
16:36 165.34 165.34 165.30 165.31 13,983.2K
16:37 165.40 165.40 165.38 165.38 16,759.4K
16:38 165.48 165.48 165.43 165.43 11,105.7K
16:39 165.43 165.46 165.43 165.46 11,659.3K
16:40 165.45 165.58 165.45 165.52 12,432.1K
16:41 165.46 165.46 165.38 165.38 8,993.0K
16:42 165.39 165.45 165.39 165.42 7,581.7K
16:43 165.39 165.40 165.38 165.39 8,033.3K
16:44 165.37 165.42 165.37 165.42 5,105.8K
16:45 165.42 165.49 165.42 165.49 12,547.9K
16:46 165.49 165.49 165.44 165.44 5,279.9K
16:47 165.42 165.42 165.37 165.38 6,468.8K
16:48 165.33 165.33 165.30 165.30 25,687.8K
16:49 165.32 165.32 165.30 165.30 9,338.3K
16:50 165.33 165.33 165.24 165.24 13,455.5K
16:51 165.24 165.24 165.15 165.15 25,295.0K
16:52 165.17 165.19 165.16 165.18 6,029.7K
16:53 165.14 165.14 165.12 165.12 9,645.5K
16:54 165.09 165.10 165.05 165.05 13,402.4K
16:55 165.03 165.03 165.00 165.00 14,498.3K
16:56 165.01 165.01 164.99 164.99 16,611.5K
16:57 164.98 165.00 164.96 164.97 12,442.7K
16:58 164.98 165.03 164.98 165.03 11,183.8K
16:59 164.98 165.09 164.98 165.09 20,165.0K
17:00 165.07 165.20 165.07 165.20 10,570.8K
17:01 165.24 165.30 165.24 165.30 13,890.2K
17:02 165.29 165.29 165.28 165.29 16,641.9K
17:03 165.37 165.37 165.32 165.32 9,444.0K
17:04 165.28 165.31 165.27 165.27 4,266.0K
17:05 165.26 165.26 165.22 165.23 9,783.0K
17:06 165.21 165.21 165.18 165.19 2,993.1K
17:07 165.18 165.19 165.18 165.18 2,935.2K
17:08 165.19 165.19 165.10 165.10 15,055.7K
17:09 165.02 165.02 164.94 164.94 22,511.3K
17:10 164.92 164.97 164.92 164.97 18,607.8K
17:11 165.01 167.04 165.01 167.04 8,118.5K
17:12 167.03 167.05 167.03 167.05 12,653.4K
17:13 167.01 167.03 167.01 167.03 5,044.9K
17:14 166.98 167.08 166.98 167.08 14,205.3K
17:15 167.08 167.11 167.08 167.11 3,536.8K
17:16 167.13 167.16 167.13 167.16 3,099.5K
17:17 167.16 167.16 167.12 167.12 6,681.8K
17:18 167.14 167.19 167.14 167.19 4,236.4K
17:19 167.21 167.25 167.21 167.25 13,259.1K
17:20 167.27 167.46 167.27 167.42 45,706.2K
17:21 167.42 167.42 167.27 167.27 25,279.2K
17:22 167.28 167.28 167.22 167.22 10,332.1K
17:23 167.24 167.28 167.21 167.21 13,703.9K
17:24 167.21 167.21 167.09 167.09 19,107.5K
17:25 167.07 167.08 167.05 167.05 17,949.7K
17:26 167.04 167.04 167.01 167.03 15,731.6K
17:27 167.02 167.02 167.01 167.01 36,128.4K
17:28 167.04 167.06 167.04 167.06 27,146.5K
17:29 167.03 167.05 166.99 167.05 11,266.3K
17:30 167.09 167.09 167.07 167.07 3,890.2K
17:31 167.08 167.09 167.05 167.05 2,943.6K
17:32 167.07 167.10 167.07 167.09 4,834.9K
17:33 167.12 167.12 167.09 167.10 3,895.6K
17:34 167.12 167.12 167.07 167.07 11,940.9K
17:35 167.06 167.06 167.04 167.04 11,458.8K
17:36 167.07 167.09 167.07 167.09 15,845.1K
17:37 167.10 167.10 167.06 167.06 11,487.4K
17:38 167.06 167.06 166.93 166.93 15,046.6K
17:39 166.94 166.94 166.81 166.81 27,111.2K
17:40 166.80 166.80 166.70 166.70 26,102.1K
17:41 166.74 166.77 166.74 166.76 19,557.0K
17:42 166.71 166.71 166.63 166.63 54,891.8K
17:43 166.64 166.64 166.57 166.57 32,325.1K
17:44 166.56 166.56 166.47 166.55 21,244.1K
17:45 166.60 166.60 166.51 166.55 37,278.2K
17:46 166.57 166.63 166.57 166.63 33,413.2K
17:47 166.62 166.62 166.54 166.54 26,666.6K
17:48 166.53 166.63 166.53 166.63 24,671.6K
17:49 166.64 166.66 166.63 166.66 27,599.7K
17:50 166.67 166.69 166.65 166.65 48,535.9K
17:51 166.65 166.65 166.57 166.57 21,550.4K
17:52 166.55 166.55 166.51 166.55 21,492.5K
17:53 166.54 166.61 166.54 166.61 28,263.1K
17:54 166.63 166.65 166.58 166.58 26,245.1K
17:55 166.52 166.55 166.46 166.46 30,028.0K
17:56 166.42 166.42 165.99 166.06 137,532.0K
17:57 166.05 166.10 166.04 166.10 48,429.0K
17:58 166.06 166.09 166.05 166.05 29,135.8K
17:59 166.05 166.05 166.00 166.01 28,053.3K
18:00 166.00 166.00 165.83 165.83 51,736.4K
18:01 165.83 165.83 165.69 165.69 68,078.2K
18:02 165.65 165.72 165.60 165.72 84,444.6K
18:03 165.72 165.80 165.65 165.65 35,917.2K
18:04 165.61 165.68 165.61 165.68 23,092.4K
18:05 165.63 165.68 165.61 165.68 49,570.6K
18:06 165.67 165.88 165.67 165.88 27,785.8K
18:07 165.73 165.87 165.73 165.87 33,061.5K
18:08 165.89 165.89 165.80 165.84 55,332.8K
18:09 165.85 166.04 165.85 166.01 37,611.7K
18:10 166.06 166.06 165.93 165.93 19,350.2K
18:11 165.91 165.97 165.91 165.94 25,677.3K
18:12 166.06 166.06 166.00 166.03 21,086.4K
18:13 166.03 166.05 166.03 166.05 19,398.9K
18:14 166.11 166.11 166.01 166.01 9,859.7K
18:15 165.89 166.06 165.89 166.06 22,764.0K
18:16 166.03 166.03 165.82 165.88 20,869.2K
18:17 165.99 166.00 165.98 165.98 13,497.2K
18:18 166.00 166.03 165.96 166.03 32,405.7K
18:19 166.09 166.14 166.08 166.12 19,399.6K
18:20 166.14 166.14 166.14 166.14 11,430.0K
18:21 166.08 166.08 166.00 166.01 16,023.4K
18:22 165.99 166.01 165.99 166.01 5,796.9K
18:23 166.02 166.07 166.02 166.07 3,858.0K
18:24 166.09 166.10 166.09 166.10 6,032.5K
18:25 166.14 166.16 166.14 166.15 9,286.0K
18:26 166.12 166.20 166.12 166.20 11,698.5K
18:27 166.20 166.21 166.19 166.21 6,698.6K
18:28 166.21 166.21 166.07 166.13 7,439.6K
18:29 166.09 166.20 166.09 166.20 7,891.0K
18:30 166.16 166.27 166.16 166.27 15,595.6K
18:31 166.25 166.28 166.24 166.24 5,342.0K
18:32 166.27 166.30 166.26 166.26 7,586.9K
18:33 166.29 166.35 166.29 166.33 10,855.5K
18:34 166.32 166.34 166.30 166.30 13,046.8K
18:35 166.28 166.28 166.13 166.13 18,368.3K
18:36 166.09 166.09 166.01 166.04 15,351.8K
18:37 165.97 165.97 165.95 165.95 6,678.3K
18:38 165.97 165.97 165.92 165.92 4,126.8K
18:39 165.94 165.94 165.88 165.88 5,603.4K
18:40 165.91 165.91 165.91 165.91 2,014.8K
18:51 165.73 165.73 165.73 165.73 44,039.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available